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 | ₩26,518 | ₩26,612 | ₩25,006 | ₩25,086 | -5.40% | 1391만 |
| 2026.10.08 | ₩26,505 | ₩26,974 | ₩26,278 | ₩26,411 | -0.35% | 1309.6만 |
| 2026.10.07 | ₩28,045 | ₩28,205 | ₩26,585 | ₩26,733 | -4.68% | 1180.2만 |
| 2026.10.06 | ₩28,513 | ₩28,781 | ₩27,911 | ₩28,031 | -1.69% | 720.7만 |
| 2026.10.05 | ₩27,964 | ₩28,727 | ₩27,362 | ₩28,500 | +1.91% | 886.1만 |
| 2026.10.02 | ₩28,968 | ₩29,463 | ₩28,192 | ₩28,205 | -2.63% | 782.1만 |
| 2026.10.01 | ₩28,513 | ₩28,901 | ₩27,281 | ₩28,848 | +1.17% | 1187.7만 |
| 2026.09.30 | ₩30,267 | ₩30,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,982 |
| -4.25% |
| 784.8만 |
| 2026.09.29 | ₩29,785 | ₩30,240 | ₩29,557 | ₩30,012 | +0.76% | 532.9만 |
|---|
| 2026.09.28 | ₩30,467 | ₩30,467 | ₩29,651 | ₩29,785 | -2.24% | 694.6만 |
|---|
| 2026.09.25 | ₩31,726 | ₩31,726 | ₩30,334 | ₩30,802 | -2.91% | 910.1만 |
|---|
| 2026.09.24 | ₩32,529 | ₩32,703 | ₩31,030 | ₩31,712 | -2.51% | 922.1만 |
|---|
| 2026.09.23 | ₩32,797 | ₩33,560 | ₩32,516 | ₩32,623 | -0.53% | 530.6만 |
|---|
| 2026.09.22 | ₩32,248 | ₩33,453 | ₩31,927 | ₩33,105 | +2.66% | 617.3만 |
|---|
| 2026.09.21 | ₩33,091 | ₩33,386 | ₩30,829 | ₩32,221 | -2.63% | 1309만 |
|---|
| 2026.09.18 | ₩33,948 | ₩33,948 | ₩32,743 | ₩32,770 | -3.47% | 1177.2만 |
|---|
| 2026.09.17 | ₩33,560 | ₩34,483 | ₩33,399 | ₩33,988 | +1.28% | 470.8만 |
|---|
| 2026.09.16 | ₩34,001 | ₩34,001 | ₩32,596 | ₩33,185 | -2.40% | 764.4만 |
|---|
| 2026.09.15 | ₩33,412 | ₩34,336 | ₩32,944 | ₩34,082 | +2.00% | 1146.1만 |
|---|
| 2026.09.14 | ₩33,212 | ₩33,680 | ₩32,757 | ₩33,533 | +0.97% | 899.9만 |
|---|
| 2026.09.11 | ₩34,042 | ₩34,778 | ₩33,533 | ₩33,720 | -0.94% | 651.4만 |
|---|
| 2026.09.10 | ₩34,764 | ₩35,474 | ₩34,001 | ₩34,001 | -2.19% | 780.3만 |
|---|
| 2026.09.09 | ₩35,876 | ₩36,090 | ₩34,912 | ₩35,086 | -2.20% | 752.4만 |
|---|
| 2026.09.08 | ₩35,005 | ₩35,996 | ₩34,831 | ₩35,514 | +1.45% | 1058만 |
|---|
| 2026.09.04 | ₩33,466 | ₩34,858 | ₩33,158 | ₩34,604 | +3.40% | 850.8만 |
|---|
| 2026.09.03 | ₩34,965 | ₩35,220 | ₩33,667 | ₩34,122 | -2.41% | 703.5만 |
|---|
| 2026.09.02 | ₩33,064 | ₩34,805 | ₩32,971 | ₩34,510 | +4.37% | 983.8만 |
|---|
| 2026.09.01 | ₩32,047 | ₩33,747 | ₩31,351 | ₩33,172 | +3.51% | 902.5만 |
|---|
| 2026.08.31 | ₩31,699 | ₩32,810 | ₩31,699 | ₩32,288 | +1.86% | 690.6만 |
|---|
| 2026.08.28 | ₩32,060 | ₩32,516 | ₩31,230 | ₩31,592 | -1.46% | 538.5만 |
|---|
| 2026.08.27 | ₩32,127 | ₩32,127 | ₩31,217 | ₩31,806 | -1.00% | 566.2만 |
|---|
| 2026.08.26 | ₩33,252 | ₩33,734 | ₩32,315 | ₩32,342 | -2.74% | 795.1만 |
|---|
| 2026.08.25 | ₩31,819 | ₩32,663 | ₩31,672 | ₩32,489 | +2.10% | 589.9만 |
|---|
| 2026.08.24 | ₩32,957 | ₩33,707 | ₩31,579 | ₩32,127 | -2.52% | 872만 |
|---|
| 2026.08.21 | ₩31,819 | ₩33,145 | ₩31,525 | ₩32,676 | +2.69% | 1353만 |
|---|
| 2026.08.20 | ₩30,066 | ₩31,391 | ₩29,865 | ₩31,257 | +3.96% | 1261.9만 |
|---|
| 2026.08.19 | ₩28,968 | ₩30,160 | ₩28,915 | ₩29,758 | +2.73% | 874.2만 |
|---|
| 2026.08.18 | ₩28,419 | ₩28,687 | ₩28,178 | ₩28,299 | -0.42% | 586.3만 |
|---|
| 2026.08.17 | ₩28,941 | ₩29,035 | ₩27,870 | ₩28,419 | -1.80% | 923.1만 |
|---|
| 2026.08.14 | ₩29,102 | ₩29,477 | ₩28,821 | ₩28,928 | -0.60% | 603.1만 |
|---|
| 2026.08.13 | ₩30,253 | ₩30,829 | ₩28,660 | ₩29,156 | -3.63% | 790.8만 |
|---|
| 2026.08.12 | ₩30,882 | ₩30,882 | ₩29,919 | ₩30,253 | -2.04% | 595.8만 |
|---|
| 2026.08.11 | ₩31,271 | ₩31,619 | ₩30,856 | ₩30,923 | -1.11% | 596.5만 |
|---|
| 2026.08.10 | ₩30,628 | ₩31,431 | ₩30,026 | ₩31,418 | +2.58% | 597.7만 |
|---|
| 2026.08.07 | ₩31,150 | ₩31,338 | ₩30,588 | ₩30,869 | -0.90% | 569.5만 |
|---|
| 2026.08.06 | ₩30,789 | ₩32,060 | ₩30,039 | ₩31,404 | +2.00% | 833.7만 |
|---|
| 2026.08.05 | ₩29,048 | ₩31,993 | ₩28,700 | ₩31,338 | +7.88% | 1653만 |
|---|
| 2026.08.04 | ₩29,316 | ₩30,454 | ₩29,062 | ₩30,401 | +3.70% | 673만 |
|---|
| 2026.08.03 | ₩29,812 | ₩30,026 | ₩28,928 | ₩29,196 | -2.07% | 780.8만 |
|---|
| 2026.07.31 | ₩30,320 | ₩30,762 | ₩29,544 | ₩29,611 | -2.34% | 1117만 |
|---|
| 2026.07.30 | ₩30,307 | ₩30,749 | ₩29,852 | ₩30,481 | +0.57% | 571.5만 |
|---|
| 2026.07.29 | ₩30,762 | ₩30,990 | ₩29,865 | ₩30,280 | -1.57% | 693.4만 |
|---|
| 2026.07.28 | ₩30,481 | ₩31,016 | ₩30,374 | ₩30,896 | +1.36% | 842.7만 |
|---|
| 2026.07.27 | ₩30,012 | ₩30,427 | ₩29,477 | ₩29,905 | -0.36% | 690.3만 |
|---|
| 2026.07.24 | ₩29,785 | ₩30,481 | ₩29,718 | ₩29,852 | +0.22% | 645.7만 |
|---|
| 2026.07.23 | ₩30,829 | ₩31,150 | ₩29,571 | ₩29,825 | -3.26% | 608.4만 |
|---|
| 2026.07.22 | ₩30,186 | ₩30,775 | ₩29,838 | ₩30,494 | +1.02% | 838.7만 |
|---|
| 2026.07.21 | ₩30,521 | ₩30,588 | ₩29,316 | ₩29,410 | -3.64% | 719.8만 |
|---|
| 2026.07.20 | ₩29,892 | ₩30,093 | ₩29,075 | ₩29,999 | +0.36% | 512.7만 |
|---|
| 2026.07.17 | ₩30,066 | ₩30,655 | ₩29,571 | ₩29,624 | -1.47% | 651만 |
|---|
| 2026.07.16 | ₩30,976 | ₩31,324 | ₩29,959 | ₩30,160 | -2.64% | 603.9만 |
|---|
| 2026.07.15 | ₩30,829 | ₩31,123 | ₩29,919 | ₩30,842 | +0.04% | 694.9만 |
|---|
| 2026.07.14 | ₩30,307 | ₩30,909 | ₩30,012 | ₩30,708 | +1.33% | 843만 |
|---|
| 2026.07.13 | ₩29,062 | ₩30,146 | ₩29,062 | ₩29,865 | +2.76% | 870만 |
|---|
| 2026.07.10 | ₩27,924 | ₩28,995 | ₩27,924 | ₩28,794 | +3.12% | 673.7만 |
|---|
| 2026.07.09 | ₩27,656 | ₩28,138 | ₩27,335 | ₩27,777 | +0.44% | 654.3만 |
|---|
| 2026.07.08 | ₩28,326 | ₩28,580 | ₩27,563 | ₩27,643 | -2.41% | 814.9만 |
|---|
| 2026.07.07 | ₩28,312 | ₩28,767 | ₩27,696 | ₩28,272 | -0.14% | 771.6만 |
|---|
| 2026.07.06 | ₩28,205 | ₩28,687 | ₩27,870 | ₩28,352 | +0.52% | 774.2만 |
|---|
| 2026.07.02 | ₩28,781 | ₩28,888 | ₩28,085 | ₩28,285 | -1.72% | 902.4만 |
|---|
| 2026.07.01 | ₩28,245 | ₩29,249 | ₩28,165 | ₩28,513 | +0.95% | 1050.2만 |
|---|
| 2026.06.30 | ₩29,062 | ₩29,156 | ₩27,884 | ₩28,366 | -2.40% | 1559.1만 |
|---|
| 2026.06.29 | ₩29,972 | ₩30,213 | ₩29,330 | ₩30,039 | +0.22% | 762.9만 |
|---|
| 2026.06.26 | ₩29,102 | ₩30,226 | ₩29,062 | ₩29,959 | +2.94% | 957.6만 |
|---|
| 2026.06.25 | ₩28,339 | ₩29,276 | ₩28,219 | ₩29,089 | +2.65% | 939.5만 |
|---|
| 2026.06.24 | ₩28,018 | ₩28,754 | ₩27,911 | ₩27,924 | -0.33% | 988.8만 |
|---|
| 2026.06.23 | ₩28,781 | ₩29,156 | ₩28,205 | ₩28,446 | -1.16% | 900만 |
|---|
| 2026.06.22 | ₩30,293 | ₩30,441 | ₩29,330 | ₩29,450 | -2.78% | 878만 |
|---|
| 2026.06.18 | ₩30,307 | ₩31,297 | ₩30,253 | ₩30,655 | +1.15% | 2568만 |
|---|
| 2026.06.17 | ₩29,035 | ₩30,467 | ₩28,915 | ₩30,133 | +3.78% | 953.7만 |
|---|
| 2026.06.16 | ₩29,878 | ₩30,387 | ₩28,848 | ₩29,035 | -2.82% | 801.3만 |
|---|
| 2026.06.15 | ₩31,123 | ₩32,516 | ₩29,986 | ₩30,146 | -3.14% | 1437.6만 |
|---|
| 2026.06.12 | ₩28,781 | ₩30,588 | ₩28,580 | ₩30,374 | +5.53% | 1429.6만 |
|---|
| 2026.06.11 | ₩26,652 | ₩28,406 | ₩26,572 | ₩28,232 | +5.93% | 1259.2만 |
|---|
| 2026.06.10 | ₩28,379 | ₩28,754 | ₩26,505 | ₩26,532 | -6.51% | 1385.3만 |
|---|
| 2026.06.09 | ₩28,714 | ₩28,968 | ₩27,790 | ₩28,486 | -0.79% | 798.1만 |
|---|
| 2026.06.08 | ₩29,718 | ₩29,758 | ₩28,580 | ₩28,620 | -3.69% | 687만 |
|---|
| 2026.06.05 | ₩30,548 | ₩30,588 | ₩29,437 | ₩29,771 | -2.54% | 837.2만 |
|---|
| 2026.06.04 | ₩30,789 | ₩30,923 | ₩30,039 | ₩30,655 | -0.43% | 639만 |
|---|
| 2026.06.03 | ₩30,990 | ₩32,087 | ₩30,949 | ₩31,190 | +0.65% | 628.9만 |
|---|
| 2026.06.02 | ₩31,070 | ₩31,846 | ₩30,909 | ₩31,190 | +0.39% | 553.7만 |
|---|
| 2026.06.01 | ₩31,833 | ₩31,993 | ₩30,976 | ₩31,230 | -1.89% | 706.4만 |
|---|
| 2026.05.29 | ₩31,993 | ₩32,797 | ₩31,565 | ₩31,993 | 0.00% | 890.1만 |
|---|
| 2026.05.28 | ₩31,726 | ₩32,328 | ₩30,923 | ₩32,208 | +1.52% | 992.2만 |
|---|
| 2026.05.27 | ₩30,012 | ₩31,819 | ₩29,718 | ₩31,753 | +5.80% | 951.4만 |
|---|
| 2026.05.26 | ₩30,133 | ₩31,003 | ₩29,959 | ₩30,280 | +0.49% | 845.9만 |
|---|
| 2026.05.22 | ₩29,530 | ₩30,280 | ₩29,463 | ₩30,133 | +2.04% | 805.7만 |
|---|
| 2026.05.21 | ₩28,915 | ₩29,664 | ₩28,607 | ₩29,370 | +1.57% | 666.8만 |
|---|
| 2026.05.20 | ₩28,446 | ₩29,410 | ₩28,312 | ₩29,263 | +2.87% | 799만 |
|---|
| 2026.05.19 | ₩28,500 | ₩29,035 | ₩27,964 | ₩28,647 | +0.52% | 879.2만 |
|---|
| 2026.05.18 | ₩29,075 | ₩29,316 | ₩28,259 | ₩28,660 | -1.43% | 886만 |
|---|
| 2026.05.15 | ₩29,798 | ₩30,052 | ₩29,075 | ₩29,129 | -2.25% | 865만 |
|---|
| 2026.05.14 | ₩30,494 | ₩30,615 | ₩29,704 | ₩30,360 | -0.44% | 764.8만 |
|---|
| 2026.05.13 | ₩30,347 | ₩31,579 | ₩30,119 | ₩30,494 | +0.49% | 1214.1만 |
|---|
| 2026.05.12 | ₩29,249 | ₩30,186 | ₩28,526 | ₩29,972 | +2.47% | 1112.1만 |
|---|
| 2026.05.11 | ₩29,303 | ₩30,012 | ₩28,339 | ₩29,169 | -0.46% | 1735.1만 |
|---|
| 2026.05.08 | ₩30,749 | ₩31,150 | ₩29,678 | ₩29,704 | -3.40% | 962.9만 |
|---|
| 2026.05.07 | ₩31,525 | ₩31,592 | ₩30,628 | ₩30,668 | -2.72% | 683.8만 |
|---|
| 2026.05.06 | ₩31,123 | ₩31,953 | ₩30,762 | ₩31,538 | +1.33% | 791.5만 |
|---|
| 2026.05.05 | ₩30,641 | ₩31,217 | ₩30,441 | ₩31,137 | +1.62% | 678만 |
|---|
| 2026.05.04 | ₩30,936 | ₩31,244 | ₩30,641 | ₩30,749 | -0.61% | 633만 |
|---|
| 2026.05.01 | ₩31,284 | ₩31,471 | ₩30,682 | ₩30,990 | -0.94% | 539.5만 |
|---|
| 2026.04.30 | ₩30,722 | ₩31,579 | ₩30,655 | ₩31,150 | +1.39% | 775만 |
|---|
| 2026.04.29 | ₩31,110 | ₩31,150 | ₩30,454 | ₩30,829 | -0.90% | 648.7만 |
|---|
| 2026.04.28 | ₩31,445 | ₩31,592 | ₩30,441 | ₩31,043 | -1.28% | 959만 |
|---|
| 2026.04.27 | ₩32,395 | ₩32,797 | ₩30,708 | ₩31,083 | -4.05% | 1251.1만 |
|---|
| 2026.04.24 | ₩32,395 | ₩32,502 | ₩31,445 | ₩32,127 | -0.83% | 807.9만 |
|---|
| 2026.04.23 | ₩32,716 | ₩33,024 | ₩32,181 | ₩32,502 | -0.65% | 635.7만 |
|---|
| 2026.04.22 | ₩32,716 | ₩33,399 | ₩32,422 | ₩32,823 | +0.33% | 650.4만 |
|---|
| 2026.04.21 | ₩32,355 | ₩32,931 | ₩32,181 | ₩32,395 | +0.12% | 542.3만 |
|---|
| 2026.04.20 | ₩32,475 | ₩32,596 | ₩32,007 | ₩32,275 | -0.62% | 992.8만 |
|---|
| 2026.04.17 | ₩32,435 | ₩33,011 | ₩32,221 | ₩32,890 | +1.40% | 1153만 |
|---|
| 2026.04.16 | ₩32,275 | ₩33,252 | ₩31,819 | ₩33,105 | +2.57% | 1002.2만 |
|---|
| 2026.04.15 | ₩31,940 | ₩32,542 | ₩31,525 | ₩31,766 | -0.54% | 1000.7만 |
|---|
| 2026.04.14 | ₩32,810 | ₩32,917 | ₩32,007 | ₩32,047 | -2.33% | 1071.7만 |
|---|
| 2026.04.13 | ₩33,640 | ₩34,189 | ₩32,770 | ₩32,850 | -2.35% | 1022.4만 |
|---|
| 2026.04.10 | ₩33,975 | ₩34,296 | ₩32,783 | ₩33,145 | -2.44% | 686.3만 |
|---|
| 2026.04.09 | ₩35,621 | ₩36,344 | ₩33,734 | ₩33,827 | -5.04% | 748.3만 |
|---|
| 2026.04.08 | ₩34,336 | ₩35,715 | ₩33,707 | ₩35,635 | +3.78% | 928.6만 |
|---|
| 2026.04.07 | ₩35,635 | ₩36,317 | ₩35,086 | ₩35,300 | -0.94% | 601.6만 |
|---|
| 2026.04.06 | ₩35,300 | ₩35,835 | ₩35,005 | ₩35,487 | +0.53% | 421.3만 |
|---|
| 2026.04.02 | ₩36,076 | ₩36,076 | ₩34,657 | ₩35,032 | -2.89% | 798.8만 |
|---|
| 2026.04.01 | ₩34,135 | ₩35,581 | ₩33,627 | ₩35,528 | +4.08% | 1127.7만 |
|---|
| 2026.03.31 | ₩33,412 | ₩34,376 | ₩33,131 | ₩34,135 | +2.16% | 1077.5만 |
|---|
| 2026.03.30 | ₩33,841 | ₩34,443 | ₩33,145 | ₩33,466 | -1.11% | 973.5만 |
|---|
| 2026.03.27 | ₩33,466 | ₩34,068 | ₩33,145 | ₩33,466 | 0.00% | 943.7만 |
|---|
| 2026.03.26 | ₩34,001 | ₩35,059 | ₩32,690 | ₩33,466 | -1.57% | 1188만 |
|---|
| 2026.03.25 | ₩33,653 | ₩35,099 | ₩33,172 | ₩35,059 | +4.18% | 1233.4만 |
|---|
| 2026.03.24 | ₩32,569 | ₩34,109 | ₩32,368 | ₩33,734 | +3.58% | 1281.5만 |
|---|
| 2026.03.23 | ₩31,364 | ₩32,516 | ₩30,869 | ₩32,234 | +2.77% | 1376.1만 |
|---|
| 2026.03.20 | ₩34,577 | ₩34,845 | ₩31,579 | ₩31,579 | -8.67% | 2177.2만 |
|---|
| 2026.03.19 | ₩37,201 | ₩37,803 | ₩34,979 | ₩35,072 | -5.72% | 1417만 |
|---|
| 2026.03.18 | ₩39,236 | ₩39,343 | ₩37,147 | ₩37,187 | -5.22% | 941.9만 |
|---|
| 2026.03.17 | ₩37,120 | ₩39,262 | ₩36,839 | ₩38,593 | +3.97% | 1210.9만 |
|---|
| 2026.03.16 | ₩38,312 | ₩38,446 | ₩37,027 | ₩37,040 | -3.32% | 1573.9만 |
|---|
| 2026.03.13 | ₩41,833 | ₩41,953 | ₩38,968 | ₩39,236 | -6.21% | 1870.7만 |
|---|
| 2026.03.12 | ₩41,565 | ₩43,171 | ₩40,534 | ₩41,980 | +1.00% | 2817만 |
|---|
| 2026.03.11 | ₩36,491 | ₩39,128 | ₩36,438 | ₩39,021 | +6.93% | 1447.3만 |
|---|
| 2026.03.10 | ₩35,782 | ₩36,036 | ₩34,872 | ₩35,447 | -0.94% | 810만 |
|---|
| 2026.03.09 | ₩35,139 | ₩36,491 | ₩33,975 | ₩36,036 | +2.55% | 1143.5만 |
|---|
| 2026.03.06 | ₩35,635 | ₩36,331 | ₩34,818 | ₩35,220 | -1.16% | 967.7만 |
|---|
| 2026.03.05 | ₩34,805 | ₩36,692 | ₩34,510 | ₩35,179 | +1.08% | 1068.5만 |
|---|
| 2026.03.04 | ₩35,742 | ₩36,023 | ₩34,296 | ₩34,818 | -2.58% | 1026.9만 |
|---|
| 2026.03.03 | ₩35,809 | ₩36,572 | ₩34,791 | ₩35,849 | +0.11% | 790.1만 |
|---|
| 2026.03.02 | ₩38,821 | ₩38,847 | ₩36,371 | ₩36,826 | -5.14% | 842.1만 |
|---|
| 2026.02.27 | ₩36,625 | ₩37,361 | ₩35,942 | ₩37,268 | +1.75% | 644만 |
|---|
| 2026.02.26 | ₩35,260 | ₩36,866 | ₩35,220 | ₩36,357 | +3.11% | 880.2만 |
|---|
| 2026.02.25 | ₩36,893 | ₩37,402 | ₩35,501 | ₩36,117 | -2.10% | 1363.6만 |
|---|
| 2026.02.24 | ₩38,794 | ₩39,075 | ₩37,884 | ₩38,138 | -1.69% | 672.7만 |
|---|
| 2026.02.23 | ₩38,901 | ₩39,142 | ₩37,602 | ₩38,459 | -1.14% | 684.7만 |
|---|
| 2026.02.20 | ₩40,360 | ₩40,922 | ₩39,276 | ₩39,396 | -2.39% | 519.4만 |
|---|
| 2026.02.19 | ₩39,717 | ₩40,708 | ₩39,503 | ₩40,373 | +1.65% | 527.1만 |
|---|
| 2026.02.18 | ₩38,928 | ₩39,637 | ₩38,606 | ₩39,410 | +1.24% | 437.6만 |
|---|
| 2026.02.17 | ₩39,597 | ₩39,932 | ₩38,499 | ₩38,928 | -1.69% | 443.8만 |
|---|
| 2026.02.13 | ₩39,316 | ₩40,039 | ₩38,981 | ₩39,691 | +0.95% | 422.4만 |
|---|
| 2026.02.12 | ₩41,498 | ₩41,632 | ₩39,664 | ₩39,851 | -3.97% | 610.2만 |
|---|
| 2026.02.11 | ₩40,842 | ₩41,873 | ₩40,721 | ₩41,685 | +2.06% | 630.3만 |
|---|
| 2026.02.10 | ₩39,811 | ₩40,440 | ₩39,610 | ₩40,320 | +1.28% | 548.5만 |
|---|
| 2026.02.09 | ₩38,258 | ₩39,758 | ₩38,191 | ₩39,570 | +3.43% | 506.9만 |
|---|
| 2026.02.06 | ₩37,482 | ₩38,419 | ₩37,348 | ₩38,285 | +2.14% | 454.2만 |
|---|
| 2026.02.05 | ₩38,218 | ₩38,660 | ₩36,612 | ₩37,161 | -2.77% | 660.4만 |
|---|
| 2026.02.04 | ₩37,884 | ₩38,767 | ₩37,763 | ₩38,580 | +1.84% | 707.8만 |
|---|
| 2026.02.03 | ₩36,545 | ₩37,977 | ₩36,545 | ₩37,897 | +3.70% | 609.8만 |
|---|
| 2026.02.02 | ₩36,665 | ₩37,054 | ₩35,702 | ₩36,505 | -0.44% | 800.3만 |
|---|
| 2026.01.30 | ₩36,813 | ₩37,589 | ₩36,357 | ₩36,813 | 0.00% | 828.6만 |
|---|
| 2026.01.29 | ₩38,218 | ₩38,874 | ₩37,147 | ₩37,535 | -1.79% | 474.3만 |
|---|
| 2026.01.28 | ₩38,513 | ₩38,914 | ₩37,187 | ₩37,669 | -2.19% | 532.3만 |
|---|
| 2026.01.27 | ₩37,870 | ₩38,620 | ₩37,589 | ₩38,071 | +0.53% | 426.4만 |
|---|
| 2026.01.26 | ₩38,941 | ₩38,981 | ₩37,776 | ₩37,924 | -2.61% | 573.2만 |
|---|
| 2026.01.23 | ₩37,803 | ₩38,995 | ₩37,750 | ₩38,539 | +1.95% | 642.9만 |
|---|
| 2026.01.22 | ₩37,241 | ₩38,539 | ₩37,080 | ₩37,696 | +1.22% | 1059.6만 |
|---|
| 2026.01.21 | ₩36,719 | ₩37,321 | ₩36,317 | ₩37,013 | +0.80% | 714.7만 |
|---|
| 2026.01.20 | ₩35,246 | ₩36,331 | ₩35,233 | ₩36,183 | +2.66% | 710.9만 |
|---|
| 2026.01.16 | ₩35,447 | ₩35,983 | ₩34,604 | ₩35,273 | -0.49% | 1422.9만 |
|---|
| 2026.01.15 | ₩37,268 | ₩37,683 | ₩36,291 | ₩36,920 | -0.93% | 649.6만 |
|---|
| 2026.01.14 | ₩36,210 | ₩37,709 | ₩36,183 | ₩37,000 | +2.18% | 1212.1만 |
|---|
| 2026.01.13 | ₩35,394 | ₩35,822 | ₩34,885 | ₩35,086 | -0.87% | 725.2만 |
|---|
| 2026.01.12 | ₩34,818 | ₩35,072 | ₩34,028 | ₩34,430 | -1.11% | 678.6만 |
|---|
| 2026.01.09 | ₩35,768 | ₩36,478 | ₩34,497 | ₩34,778 | -2.77% | 865.7만 |
|---|
| 2026.01.08 | ₩34,015 | ₩35,916 | ₩33,921 | ₩35,447 | +4.21% | 1000.1만 |
|---|
| 2026.01.07 | ₩33,760 | ₩34,216 | ₩33,051 | ₩33,868 | +0.32% | 606.9만 |
|---|
| 2026.01.06 | ₩33,412 | ₩33,787 | ₩33,064 | ₩33,680 | +0.80% | 640.7만 |
|---|
| 2026.01.05 | ₩33,747 | ₩34,028 | ₩32,770 | ₩33,292 | -1.35% | 645.3만 |
|---|
| 2026.01.02 | ₩32,261 | ₩33,961 | ₩32,114 | ₩33,493 | +3.82% | 657.7만 |
|---|
| 2025.12.31 | ₩32,301 | ₩32,542 | ₩32,168 | ₩32,248 | -0.17% | 450.9만 |
|---|
| 2025.12.30 | ₩32,315 | ₩32,636 | ₩32,301 | ₩32,328 | +0.04% | 405만 |
|---|
| 2025.12.29 | ₩32,261 | ₩32,489 | ₩31,927 | ₩32,208 | -0.17% | 522.3만 |
|---|
| 2025.12.26 | ₩32,502 | ₩32,649 | ₩32,168 | ₩32,542 | +0.12% | 391.9만 |
|---|
| 2025.12.24 | ₩32,596 | ₩32,636 | ₩32,342 | ₩32,449 | -0.45% | 161.9만 |
|---|
| 2025.12.23 | ₩32,475 | ₩32,904 | ₩32,221 | ₩32,516 | +0.12% | 472.9만 |
|---|
| 2025.12.22 | ₩32,168 | ₩32,716 | ₩32,127 | ₩32,556 | +1.21% | 635.2만 |
|---|
| 2025.12.19 | ₩32,101 | ₩32,489 | ₩31,712 | ₩31,860 | -0.75% | 1248.7만 |
|---|
| 2025.12.18 | ₩32,730 | ₩32,971 | ₩32,020 | ₩32,074 | -2.00% | 581.4만 |
|---|
| 2025.12.17 | ₩31,538 | ₩32,556 | ₩31,538 | ₩32,168 | +1.99% | 751.8만 |
|---|
| 2025.12.16 | ₩33,265 | ₩33,265 | ₩31,378 | ₩31,404 | -5.59% | 1353.3만 |
|---|
| 2025.12.15 | ₩34,457 | ₩34,791 | ₩33,118 | ₩33,279 | -3.42% | 1311.4만 |
|---|
| 2025.12.12 | ₩34,242 | ₩35,179 | ₩34,189 | ₩35,086 | +2.46% | 982.6만 |
|---|
| 2025.12.11 | ₩31,846 | ₩34,457 | ₩31,846 | ₩33,720 | +5.88% | 1419.6만 |
|---|
| 2025.12.10 | ₩31,659 | ₩31,806 | ₩31,217 | ₩31,793 | +0.42% | 736.9만 |
|---|
| 2025.12.09 | ₩31,364 | ₩31,980 | ₩31,230 | ₩31,873 | +1.62% | 668.9만 |
|---|
| 2025.12.08 | ₩31,632 | ₩31,993 | ₩31,271 | ₩31,645 | +0.04% | 917.7만 |
|---|
| 2025.12.05 | ₩32,449 | ₩32,877 | ₩31,592 | ₩31,605 | -2.60% | 729.9만 |
|---|
| 2025.12.04 | ₩32,168 | ₩32,556 | ₩31,980 | ₩32,261 | +0.29% | 479만 |
|---|
| 2025.12.03 | ₩32,596 | ₩32,931 | ₩32,355 | ₩32,408 | -0.57% | 483만 |
|---|
| 2025.12.02 | ₩33,412 | ₩33,412 | ₩32,288 | ₩32,636 | -2.32% | 644.7만 |
|---|
| 2025.12.01 | ₩32,770 | ₩33,961 | ₩32,676 | ₩33,412 | +1.96% | 736.6만 |
|---|
| 2025.11.28 | ₩32,596 | ₩32,917 | ₩32,529 | ₩32,783 | +0.57% | 688.4만 |
|---|
| 2025.11.26 | ₩32,408 | ₩32,676 | ₩32,154 | ₩32,475 | +0.21% | 662.2만 |
|---|
| 2025.11.25 | ₩31,753 | ₩32,690 | ₩31,726 | ₩32,342 | +1.85% | 790.4만 |
|---|
| 2025.11.24 | ₩32,154 | ₩32,315 | ₩31,257 | ₩31,592 | -1.75% | 778.5만 |
|---|
| 2025.11.21 | ₩32,127 | ₩32,716 | ₩31,886 | ₩32,355 | +0.71% | 565.9만 |
|---|
| 2025.11.20 | ₩32,904 | ₩33,185 | ₩31,967 | ₩32,034 | -2.64% | 907.4만 |
|---|
| 2025.11.19 | ₩32,850 | ₩33,078 | ₩32,368 | ₩32,797 | -0.16% | 599.4만 |
|---|
| 2025.11.18 | ₩32,823 | ₩33,131 | ₩32,542 | ₩33,038 | +0.65% | 624.9만 |
|---|
| 2025.11.17 | ₩34,698 | ₩34,818 | ₩32,770 | ₩32,823 | -5.40% | 740.4만 |
|---|
| 2025.11.14 | ₩33,975 | ₩35,113 | ₩33,975 | ₩34,872 | +2.64% | 615.4만 |
|---|
| 2025.11.13 | ₩34,309 | ₩34,791 | ₩34,122 | ₩34,202 | -0.31% | 521.2만 |
|---|
| 2025.11.12 | ₩34,122 | ₩34,657 | ₩33,975 | ₩34,082 | -0.12% | 581.8만 |
|---|
| 2025.11.11 | ₩34,135 | ₩34,671 | ₩33,506 | ₩34,416 | +0.82% | 690.1만 |
|---|
| 2025.11.10 | ₩34,590 | ₩34,898 | ₩33,787 | ₩34,657 | +0.19% | 826.6만 |
|---|
| 2025.11.07 | ₩33,627 | ₩34,430 | ₩33,453 | ₩34,242 | +1.83% | 822.7만 |
|---|
| 2025.11.06 | ₩34,992 | ₩35,287 | ₩33,265 | ₩33,359 | -4.67% | 1218.2만 |
|---|
| 2025.11.05 | ₩37,214 | ₩37,281 | ₩34,537 | ₩35,099 | -5.68% | 1195.6만 |
|---|
| 2025.11.04 | ₩35,809 | ₩35,916 | ₩35,126 | ₩35,541 | -0.75% | 971만 |
|---|
| 2025.11.03 | ₩36,612 | ₩36,719 | ₩35,876 | ₩36,491 | -0.33% | 833.4만 |
|---|
| 2025.10.31 | ₩37,094 | ₩37,562 | ₩36,612 | ₩36,746 | -0.94% | 727.4만 |
|---|
| 2025.10.30 | ₩38,071 | ₩38,111 | ₩36,612 | ₩37,094 | -2.57% | 603.9만 |
|---|
| 2025.10.29 | ₩39,128 | ₩39,356 | ₩38,151 | ₩38,352 | -1.98% | 407만 |
|---|
| 2025.10.28 | ₩39,182 | ₩39,758 | ₩38,928 | ₩39,329 | +0.38% | 301.3만 |
|---|
| 2025.10.27 | ₩40,641 | ₩40,976 | ₩39,423 | ₩39,570 | -2.64% | 365.4만 |
|---|
| 2025.10.24 | ₩40,119 | ₩40,213 | ₩39,664 | ₩40,132 | +0.03% | 389만 |
|---|
| 2025.10.23 | ₩40,534 | ₩40,534 | ₩39,624 | ₩39,691 | -2.08% | 390만 |
|---|
| 2025.10.22 | ₩39,155 | ₩39,932 | ₩38,754 | ₩39,691 | +1.37% | 898.3만 |
|---|
| 2025.10.21 | ₩39,276 | ₩39,436 | ₩38,713 | ₩39,075 | -0.51% | 446.2만 |
|---|
| 2025.10.20 | ₩39,329 | ₩39,664 | ₩38,928 | ₩39,597 | +0.68% | 547.5만 |
|---|
| 2025.10.17 | ₩39,088 | ₩39,798 | ₩38,727 | ₩39,249 | +0.41% | 453.4만 |
|---|
| 2025.10.16 | ₩40,092 | ₩41,123 | ₩39,302 | ₩39,396 | -1.74% | 860.3만 |
|---|
| 2025.10.15 | ₩40,427 | ₩40,681 | ₩39,717 | ₩39,878 | -1.36% | 491.5만 |
|---|
| 2025.10.14 | ₩40,855 | ₩41,177 | ₩39,958 | ₩40,092 | -1.87% | 572.4만 |
|---|
| 2025.10.13 | ₩40,989 | ₩42,234 | ₩40,842 | ₩41,484 | +1.21% | 491.6만 |
|---|
| 2025.10.10 | ₩40,962 | ₩41,819 | ₩39,677 | ₩40,628 | -0.82% | 1196.9만 |
|---|