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 | ₩26,493 | ₩26,587 | ₩24,982 | ₩25,063 | -5.40% | 1391만 |
| 2026.10.08 | ₩26,480 | ₩26,948 | ₩26,253 | ₩26,387 | -0.35% | 1309.6만 |
| 2026.10.07 | ₩28,018 | ₩28,179 | ₩26,560 | ₩26,707 | -4.68% | 1180.2만 |
| 2026.10.06 | ₩28,486 | ₩28,754 | ₩27,884 | ₩28,005 | -1.69% | 720.7만 |
| 2026.10.05 | ₩27,938 | ₩28,700 | ₩27,336 | ₩28,473 | +1.91% | 886.1만 |
| 2026.10.02 | ₩28,941 | ₩29,436 | ₩28,165 | ₩28,179 | -2.63% | 782.1만 |
| 2026.10.01 | ₩28,486 | ₩28,874 | ₩27,256 | ₩28,821 | +1.17% | 1187.7만 |
| 2026.09.30 | ₩30,238 | ₩30,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,954 |
| -4.25% |
| 784.8만 |
| 2026.09.29 | ₩29,757 | ₩30,211 | ₩29,529 | ₩29,984 | +0.76% | 532.9만 |
|---|
| 2026.09.28 | ₩30,439 | ₩30,439 | ₩29,623 | ₩29,757 | -2.24% | 694.6만 |
|---|
| 2026.09.25 | ₩31,696 | ₩31,696 | ₩30,305 | ₩30,773 | -2.91% | 910.1만 |
|---|
| 2026.09.24 | ₩32,498 | ₩32,672 | ₩31,000 | ₩31,683 | -2.51% | 922.1만 |
|---|
| 2026.09.23 | ₩32,766 | ₩33,528 | ₩32,485 | ₩32,592 | -0.53% | 530.6만 |
|---|
| 2026.09.22 | ₩32,217 | ₩33,421 | ₩31,897 | ₩33,073 | +2.66% | 617.3만 |
|---|
| 2026.09.21 | ₩33,060 | ₩33,354 | ₩30,800 | ₩32,191 | -2.63% | 1309만 |
|---|
| 2026.09.18 | ₩33,916 | ₩33,916 | ₩32,712 | ₩32,739 | -3.47% | 1177.2만 |
|---|
| 2026.09.17 | ₩33,528 | ₩34,451 | ₩33,368 | ₩33,956 | +1.28% | 470.8만 |
|---|
| 2026.09.16 | ₩33,969 | ₩33,969 | ₩32,565 | ₩33,154 | -2.40% | 764.4만 |
|---|
| 2026.09.15 | ₩33,381 | ₩34,304 | ₩32,913 | ₩34,050 | +2.00% | 1146.1만 |
|---|
| 2026.09.14 | ₩33,180 | ₩33,648 | ₩32,726 | ₩33,501 | +0.97% | 899.9만 |
|---|
| 2026.09.11 | ₩34,010 | ₩34,745 | ₩33,501 | ₩33,689 | -0.94% | 651.4만 |
|---|
| 2026.09.10 | ₩34,732 | ₩35,441 | ₩33,969 | ₩33,969 | -2.19% | 780.3만 |
|---|
| 2026.09.09 | ₩35,842 | ₩36,056 | ₩34,879 | ₩35,053 | -2.20% | 752.4만 |
|---|
| 2026.09.08 | ₩34,972 | ₩35,962 | ₩34,799 | ₩35,481 | +1.45% | 1058만 |
|---|
| 2026.09.04 | ₩33,435 | ₩34,825 | ₩33,127 | ₩34,571 | +3.40% | 850.8만 |
|---|
| 2026.09.03 | ₩34,932 | ₩35,186 | ₩33,635 | ₩34,090 | -2.41% | 703.5만 |
|---|
| 2026.09.02 | ₩33,033 | ₩34,772 | ₩32,940 | ₩34,478 | +4.37% | 983.8만 |
|---|
| 2026.09.01 | ₩32,017 | ₩33,715 | ₩31,321 | ₩33,140 | +3.51% | 902.5만 |
|---|
| 2026.08.31 | ₩31,669 | ₩32,779 | ₩31,669 | ₩32,258 | +1.86% | 690.6만 |
|---|
| 2026.08.28 | ₩32,030 | ₩32,485 | ₩31,201 | ₩31,562 | -1.46% | 538.5만 |
|---|
| 2026.08.27 | ₩32,097 | ₩32,097 | ₩31,188 | ₩31,776 | -1.00% | 566.2만 |
|---|
| 2026.08.26 | ₩33,221 | ₩33,702 | ₩32,284 | ₩32,311 | -2.74% | 795.1만 |
|---|
| 2026.08.25 | ₩31,790 | ₩32,632 | ₩31,642 | ₩32,458 | +2.10% | 589.9만 |
|---|
| 2026.08.24 | ₩32,926 | ₩33,675 | ₩31,549 | ₩32,097 | -2.52% | 872만 |
|---|
| 2026.08.21 | ₩31,790 | ₩33,114 | ₩31,495 | ₩32,645 | +2.69% | 1353만 |
|---|
| 2026.08.20 | ₩30,038 | ₩31,362 | ₩29,837 | ₩31,228 | +3.96% | 1261.9만 |
|---|
| 2026.08.19 | ₩28,941 | ₩30,131 | ₩28,887 | ₩29,730 | +2.73% | 874.2만 |
|---|
| 2026.08.18 | ₩28,393 | ₩28,660 | ₩28,152 | ₩28,272 | -0.42% | 586.3만 |
|---|
| 2026.08.17 | ₩28,914 | ₩29,008 | ₩27,844 | ₩28,393 | -1.80% | 923.1만 |
|---|
| 2026.08.14 | ₩29,075 | ₩29,449 | ₩28,794 | ₩28,901 | -0.60% | 603.1만 |
|---|
| 2026.08.13 | ₩30,225 | ₩30,800 | ₩28,633 | ₩29,128 | -3.63% | 790.8만 |
|---|
| 2026.08.12 | ₩30,853 | ₩30,853 | ₩29,890 | ₩30,225 | -2.04% | 595.8만 |
|---|
| 2026.08.11 | ₩31,241 | ₩31,589 | ₩30,827 | ₩30,893 | -1.11% | 596.5만 |
|---|
| 2026.08.10 | ₩30,599 | ₩31,402 | ₩29,997 | ₩31,388 | +2.58% | 597.7만 |
|---|
| 2026.08.07 | ₩31,121 | ₩31,308 | ₩30,559 | ₩30,840 | -0.90% | 569.5만 |
|---|
| 2026.08.06 | ₩30,760 | ₩32,030 | ₩30,011 | ₩31,375 | +2.00% | 833.7만 |
|---|
| 2026.08.05 | ₩29,021 | ₩31,963 | ₩28,673 | ₩31,308 | +7.88% | 1653만 |
|---|
| 2026.08.04 | ₩29,289 | ₩30,425 | ₩29,035 | ₩30,372 | +3.70% | 673만 |
|---|
| 2026.08.03 | ₩29,783 | ₩29,997 | ₩28,901 | ₩29,168 | -2.07% | 780.8만 |
|---|
| 2026.07.31 | ₩30,292 | ₩30,733 | ₩29,516 | ₩29,583 | -2.34% | 1117만 |
|---|
| 2026.07.30 | ₩30,278 | ₩30,720 | ₩29,824 | ₩30,452 | +0.57% | 571.5만 |
|---|
| 2026.07.29 | ₩30,733 | ₩30,960 | ₩29,837 | ₩30,252 | -1.57% | 693.4만 |
|---|
| 2026.07.28 | ₩30,452 | ₩30,987 | ₩30,345 | ₩30,867 | +1.36% | 842.7만 |
|---|
| 2026.07.27 | ₩29,984 | ₩30,399 | ₩29,449 | ₩29,877 | -0.36% | 690.3만 |
|---|
| 2026.07.24 | ₩29,757 | ₩30,452 | ₩29,690 | ₩29,824 | +0.22% | 645.7만 |
|---|
| 2026.07.23 | ₩30,800 | ₩31,121 | ₩29,543 | ₩29,797 | -3.26% | 608.4만 |
|---|
| 2026.07.22 | ₩30,158 | ₩30,746 | ₩29,810 | ₩30,466 | +1.02% | 838.7만 |
|---|
| 2026.07.21 | ₩30,492 | ₩30,559 | ₩29,289 | ₩29,382 | -3.64% | 719.8만 |
|---|
| 2026.07.20 | ₩29,864 | ₩30,064 | ₩29,048 | ₩29,971 | +0.36% | 512.7만 |
|---|
| 2026.07.17 | ₩30,038 | ₩30,626 | ₩29,543 | ₩29,596 | -1.47% | 651만 |
|---|
| 2026.07.16 | ₩30,947 | ₩31,295 | ₩29,931 | ₩30,131 | -2.64% | 603.9만 |
|---|
| 2026.07.15 | ₩30,800 | ₩31,094 | ₩29,890 | ₩30,813 | +0.04% | 694.9만 |
|---|
| 2026.07.14 | ₩30,278 | ₩30,880 | ₩29,984 | ₩30,679 | +1.33% | 843만 |
|---|
| 2026.07.13 | ₩29,035 | ₩30,118 | ₩29,035 | ₩29,837 | +2.76% | 870만 |
|---|
| 2026.07.10 | ₩27,898 | ₩28,968 | ₩27,898 | ₩28,767 | +3.12% | 673.7만 |
|---|
| 2026.07.09 | ₩27,630 | ₩28,112 | ₩27,309 | ₩27,751 | +0.44% | 654.3만 |
|---|
| 2026.07.08 | ₩28,299 | ₩28,553 | ₩27,537 | ₩27,617 | -2.41% | 814.9만 |
|---|
| 2026.07.07 | ₩28,286 | ₩28,740 | ₩27,670 | ₩28,245 | -0.14% | 771.6만 |
|---|
| 2026.07.06 | ₩28,179 | ₩28,660 | ₩27,844 | ₩28,326 | +0.52% | 774.2만 |
|---|
| 2026.07.02 | ₩28,754 | ₩28,861 | ₩28,058 | ₩28,259 | -1.72% | 902.4만 |
|---|
| 2026.07.01 | ₩28,219 | ₩29,222 | ₩28,138 | ₩28,486 | +0.95% | 1050.2만 |
|---|
| 2026.06.30 | ₩29,035 | ₩29,128 | ₩27,858 | ₩28,339 | -2.40% | 1559.1만 |
|---|
| 2026.06.29 | ₩29,944 | ₩30,185 | ₩29,302 | ₩30,011 | +0.22% | 762.9만 |
|---|
| 2026.06.26 | ₩29,075 | ₩30,198 | ₩29,035 | ₩29,931 | +2.94% | 957.6만 |
|---|
| 2026.06.25 | ₩28,312 | ₩29,249 | ₩28,192 | ₩29,061 | +2.65% | 939.5만 |
|---|
| 2026.06.24 | ₩27,991 | ₩28,727 | ₩27,884 | ₩27,898 | -0.33% | 988.8만 |
|---|
| 2026.06.23 | ₩28,754 | ₩29,128 | ₩28,179 | ₩28,419 | -1.16% | 900만 |
|---|
| 2026.06.22 | ₩30,265 | ₩30,412 | ₩29,302 | ₩29,422 | -2.78% | 878만 |
|---|
| 2026.06.18 | ₩30,278 | ₩31,268 | ₩30,225 | ₩30,626 | +1.15% | 2568만 |
|---|
| 2026.06.17 | ₩29,008 | ₩30,439 | ₩28,887 | ₩30,104 | +3.78% | 953.7만 |
|---|
| 2026.06.16 | ₩29,850 | ₩30,359 | ₩28,821 | ₩29,008 | -2.82% | 801.3만 |
|---|
| 2026.06.15 | ₩31,094 | ₩32,485 | ₩29,957 | ₩30,118 | -3.14% | 1437.6만 |
|---|
| 2026.06.12 | ₩28,754 | ₩30,559 | ₩28,553 | ₩30,345 | +5.53% | 1429.6만 |
|---|
| 2026.06.11 | ₩26,627 | ₩28,379 | ₩26,547 | ₩28,205 | +5.93% | 1259.2만 |
|---|
| 2026.06.10 | ₩28,352 | ₩28,727 | ₩26,480 | ₩26,507 | -6.51% | 1385.3만 |
|---|
| 2026.06.09 | ₩28,687 | ₩28,941 | ₩27,764 | ₩28,459 | -0.79% | 798.1만 |
|---|
| 2026.06.08 | ₩29,690 | ₩29,730 | ₩28,553 | ₩28,593 | -3.69% | 687만 |
|---|
| 2026.06.05 | ₩30,519 | ₩30,559 | ₩29,409 | ₩29,743 | -2.54% | 837.2만 |
|---|
| 2026.06.04 | ₩30,760 | ₩30,893 | ₩30,011 | ₩30,626 | -0.43% | 639만 |
|---|
| 2026.06.03 | ₩30,960 | ₩32,057 | ₩30,920 | ₩31,161 | +0.65% | 628.9만 |
|---|
| 2026.06.02 | ₩31,041 | ₩31,816 | ₩30,880 | ₩31,161 | +0.39% | 553.7만 |
|---|
| 2026.06.01 | ₩31,803 | ₩31,963 | ₩30,947 | ₩31,201 | -1.89% | 706.4만 |
|---|
| 2026.05.29 | ₩31,963 | ₩32,766 | ₩31,535 | ₩31,963 | 0.00% | 890.1만 |
|---|
| 2026.05.28 | ₩31,696 | ₩32,298 | ₩30,893 | ₩32,177 | +1.52% | 992.2만 |
|---|
| 2026.05.27 | ₩29,984 | ₩31,790 | ₩29,690 | ₩31,723 | +5.80% | 951.4만 |
|---|
| 2026.05.26 | ₩30,104 | ₩30,974 | ₩29,931 | ₩30,252 | +0.49% | 845.9만 |
|---|
| 2026.05.22 | ₩29,503 | ₩30,252 | ₩29,436 | ₩30,104 | +2.04% | 805.7만 |
|---|
| 2026.05.21 | ₩28,887 | ₩29,636 | ₩28,580 | ₩29,342 | +1.57% | 666.8만 |
|---|
| 2026.05.20 | ₩28,419 | ₩29,382 | ₩28,286 | ₩29,235 | +2.87% | 799만 |
|---|
| 2026.05.19 | ₩28,473 | ₩29,008 | ₩27,938 | ₩28,620 | +0.52% | 879.2만 |
|---|
| 2026.05.18 | ₩29,048 | ₩29,289 | ₩28,232 | ₩28,633 | -1.43% | 886만 |
|---|
| 2026.05.15 | ₩29,770 | ₩30,024 | ₩29,048 | ₩29,101 | -2.25% | 865만 |
|---|
| 2026.05.14 | ₩30,466 | ₩30,586 | ₩29,676 | ₩30,332 | -0.44% | 764.8만 |
|---|
| 2026.05.13 | ₩30,318 | ₩31,549 | ₩30,091 | ₩30,466 | +0.49% | 1214.1만 |
|---|
| 2026.05.12 | ₩29,222 | ₩30,158 | ₩28,500 | ₩29,944 | +2.47% | 1112.1만 |
|---|
| 2026.05.11 | ₩29,275 | ₩29,984 | ₩28,312 | ₩29,142 | -0.46% | 1735.1만 |
|---|
| 2026.05.08 | ₩30,720 | ₩31,121 | ₩29,650 | ₩29,676 | -3.40% | 962.9만 |
|---|
| 2026.05.07 | ₩31,495 | ₩31,562 | ₩30,599 | ₩30,639 | -2.72% | 683.8만 |
|---|
| 2026.05.06 | ₩31,094 | ₩31,923 | ₩30,733 | ₩31,509 | +1.33% | 791.5만 |
|---|
| 2026.05.05 | ₩30,613 | ₩31,188 | ₩30,412 | ₩31,107 | +1.62% | 678만 |
|---|
| 2026.05.04 | ₩30,907 | ₩31,214 | ₩30,613 | ₩30,720 | -0.61% | 633만 |
|---|
| 2026.05.01 | ₩31,255 | ₩31,442 | ₩30,653 | ₩30,960 | -0.94% | 539.5만 |
|---|
| 2026.04.30 | ₩30,693 | ₩31,549 | ₩30,626 | ₩31,121 | +1.39% | 775만 |
|---|
| 2026.04.29 | ₩31,081 | ₩31,121 | ₩30,425 | ₩30,800 | -0.90% | 648.7만 |
|---|
| 2026.04.28 | ₩31,415 | ₩31,562 | ₩30,412 | ₩31,014 | -1.28% | 959만 |
|---|
| 2026.04.27 | ₩32,365 | ₩32,766 | ₩30,679 | ₩31,054 | -4.05% | 1251.1만 |
|---|
| 2026.04.24 | ₩32,365 | ₩32,472 | ₩31,415 | ₩32,097 | -0.83% | 807.9만 |
|---|
| 2026.04.23 | ₩32,686 | ₩32,993 | ₩32,151 | ₩32,472 | -0.65% | 635.7만 |
|---|
| 2026.04.22 | ₩32,686 | ₩33,368 | ₩32,391 | ₩32,793 | +0.33% | 650.4만 |
|---|
| 2026.04.21 | ₩32,324 | ₩32,900 | ₩32,151 | ₩32,365 | +0.12% | 542.3만 |
|---|
| 2026.04.20 | ₩32,445 | ₩32,565 | ₩31,977 | ₩32,244 | -0.62% | 992.8만 |
|---|
| 2026.04.17 | ₩32,405 | ₩32,980 | ₩32,191 | ₩32,859 | +1.40% | 1153만 |
|---|
| 2026.04.16 | ₩32,244 | ₩33,221 | ₩31,790 | ₩33,073 | +2.57% | 1002.2만 |
|---|
| 2026.04.15 | ₩31,910 | ₩32,512 | ₩31,495 | ₩31,736 | -0.54% | 1000.7만 |
|---|
| 2026.04.14 | ₩32,779 | ₩32,886 | ₩31,977 | ₩32,017 | -2.33% | 1071.7만 |
|---|
| 2026.04.13 | ₩33,608 | ₩34,157 | ₩32,739 | ₩32,819 | -2.35% | 1022.4만 |
|---|
| 2026.04.10 | ₩33,943 | ₩34,264 | ₩32,752 | ₩33,114 | -2.44% | 686.3만 |
|---|
| 2026.04.09 | ₩35,588 | ₩36,310 | ₩33,702 | ₩33,796 | -5.04% | 748.3만 |
|---|
| 2026.04.08 | ₩34,304 | ₩35,681 | ₩33,675 | ₩35,601 | +3.78% | 928.6만 |
|---|
| 2026.04.07 | ₩35,601 | ₩36,283 | ₩35,053 | ₩35,267 | -0.94% | 601.6만 |
|---|
| 2026.04.06 | ₩35,267 | ₩35,802 | ₩34,972 | ₩35,454 | +0.53% | 421.3만 |
|---|
| 2026.04.02 | ₩36,042 | ₩36,042 | ₩34,625 | ₩34,999 | -2.89% | 798.8만 |
|---|
| 2026.04.01 | ₩34,103 | ₩35,548 | ₩33,595 | ₩35,494 | +4.08% | 1127.7만 |
|---|
| 2026.03.31 | ₩33,381 | ₩34,344 | ₩33,100 | ₩34,103 | +2.16% | 1077.5만 |
|---|
| 2026.03.30 | ₩33,809 | ₩34,411 | ₩33,114 | ₩33,435 | -1.11% | 973.5만 |
|---|
| 2026.03.27 | ₩33,435 | ₩34,036 | ₩33,114 | ₩33,435 | 0.00% | 943.7만 |
|---|
| 2026.03.26 | ₩33,969 | ₩35,026 | ₩32,659 | ₩33,435 | -1.57% | 1188만 |
|---|
| 2026.03.25 | ₩33,622 | ₩35,066 | ₩33,140 | ₩35,026 | +4.18% | 1233.4만 |
|---|
| 2026.03.24 | ₩32,538 | ₩34,076 | ₩32,338 | ₩33,702 | +3.58% | 1281.5만 |
|---|
| 2026.03.23 | ₩31,335 | ₩32,485 | ₩30,840 | ₩32,204 | +2.77% | 1376.1만 |
|---|
| 2026.03.20 | ₩34,545 | ₩34,812 | ₩31,549 | ₩31,549 | -8.67% | 2177.2만 |
|---|
| 2026.03.19 | ₩37,166 | ₩37,768 | ₩34,946 | ₩35,039 | -5.72% | 1417만 |
|---|
| 2026.03.18 | ₩39,199 | ₩39,306 | ₩37,112 | ₩37,152 | -5.22% | 941.9만 |
|---|
| 2026.03.17 | ₩37,086 | ₩39,225 | ₩36,805 | ₩38,557 | +3.97% | 1210.9만 |
|---|
| 2026.03.16 | ₩38,276 | ₩38,410 | ₩36,992 | ₩37,005 | -3.32% | 1573.9만 |
|---|
| 2026.03.13 | ₩41,793 | ₩41,913 | ₩38,931 | ₩39,199 | -6.21% | 1870.7만 |
|---|
| 2026.03.12 | ₩41,526 | ₩43,131 | ₩40,496 | ₩41,940 | +1.00% | 2817만 |
|---|
| 2026.03.11 | ₩36,457 | ₩39,092 | ₩36,403 | ₩38,985 | +6.93% | 1447.3만 |
|---|
| 2026.03.10 | ₩35,748 | ₩36,002 | ₩34,839 | ₩35,414 | -0.94% | 810만 |
|---|
| 2026.03.09 | ₩35,106 | ₩36,457 | ₩33,943 | ₩36,002 | +2.55% | 1143.5만 |
|---|
| 2026.03.06 | ₩35,601 | ₩36,296 | ₩34,785 | ₩35,186 | -1.16% | 967.7만 |
|---|
| 2026.03.05 | ₩34,772 | ₩36,658 | ₩34,478 | ₩35,146 | +1.08% | 1068.5만 |
|---|
| 2026.03.04 | ₩35,708 | ₩35,989 | ₩34,264 | ₩34,785 | -2.58% | 1026.9만 |
|---|
| 2026.03.03 | ₩35,775 | ₩36,537 | ₩34,759 | ₩35,815 | +0.11% | 790.1만 |
|---|
| 2026.03.02 | ₩38,784 | ₩38,811 | ₩36,337 | ₩36,791 | -5.14% | 842.1만 |
|---|
| 2026.02.27 | ₩36,591 | ₩37,326 | ₩35,909 | ₩37,233 | +1.75% | 644만 |
|---|
| 2026.02.26 | ₩35,227 | ₩36,831 | ₩35,186 | ₩36,323 | +3.11% | 880.2만 |
|---|
| 2026.02.25 | ₩36,858 | ₩37,366 | ₩35,467 | ₩36,083 | -2.10% | 1363.6만 |
|---|
| 2026.02.24 | ₩38,757 | ₩39,038 | ₩37,848 | ₩38,102 | -1.69% | 672.7만 |
|---|
| 2026.02.23 | ₩38,864 | ₩39,105 | ₩37,567 | ₩38,423 | -1.14% | 684.7만 |
|---|
| 2026.02.20 | ₩40,322 | ₩40,884 | ₩39,239 | ₩39,359 | -2.39% | 519.4만 |
|---|
| 2026.02.19 | ₩39,680 | ₩40,670 | ₩39,466 | ₩40,335 | +1.65% | 527.1만 |
|---|
| 2026.02.18 | ₩38,891 | ₩39,600 | ₩38,570 | ₩39,372 | +1.24% | 437.6만 |
|---|
| 2026.02.17 | ₩39,560 | ₩39,894 | ₩38,463 | ₩38,891 | -1.69% | 443.8만 |
|---|
| 2026.02.13 | ₩39,279 | ₩40,001 | ₩38,945 | ₩39,653 | +0.95% | 422.4만 |
|---|
| 2026.02.12 | ₩41,459 | ₩41,593 | ₩39,627 | ₩39,814 | -3.97% | 610.2만 |
|---|
| 2026.02.11 | ₩40,803 | ₩41,833 | ₩40,683 | ₩41,646 | +2.06% | 630.3만 |
|---|
| 2026.02.10 | ₩39,774 | ₩40,402 | ₩39,573 | ₩40,282 | +1.28% | 548.5만 |
|---|
| 2026.02.09 | ₩38,222 | ₩39,720 | ₩38,155 | ₩39,533 | +3.43% | 506.9만 |
|---|
| 2026.02.06 | ₩37,447 | ₩38,383 | ₩37,313 | ₩38,249 | +2.14% | 454.2만 |
|---|
| 2026.02.05 | ₩38,182 | ₩38,624 | ₩36,577 | ₩37,126 | -2.77% | 660.4만 |
|---|
| 2026.02.04 | ₩37,848 | ₩38,731 | ₩37,727 | ₩38,543 | +1.84% | 707.8만 |
|---|
| 2026.02.03 | ₩36,510 | ₩37,941 | ₩36,510 | ₩37,861 | +3.70% | 609.8만 |
|---|
| 2026.02.02 | ₩36,631 | ₩37,019 | ₩35,668 | ₩36,470 | -0.44% | 800.3만 |
|---|
| 2026.01.30 | ₩36,778 | ₩37,554 | ₩36,323 | ₩36,778 | 0.00% | 828.6만 |
|---|
| 2026.01.29 | ₩38,182 | ₩38,838 | ₩37,112 | ₩37,500 | -1.79% | 474.3만 |
|---|
| 2026.01.28 | ₩38,476 | ₩38,878 | ₩37,152 | ₩37,634 | -2.19% | 532.3만 |
|---|
| 2026.01.27 | ₩37,834 | ₩38,583 | ₩37,554 | ₩38,035 | +0.53% | 426.4만 |
|---|
| 2026.01.26 | ₩38,904 | ₩38,945 | ₩37,741 | ₩37,888 | -2.61% | 573.2만 |
|---|
| 2026.01.23 | ₩37,768 | ₩38,958 | ₩37,714 | ₩38,503 | +1.95% | 642.9만 |
|---|
| 2026.01.22 | ₩37,206 | ₩38,503 | ₩37,045 | ₩37,661 | +1.22% | 1059.6만 |
|---|
| 2026.01.21 | ₩36,684 | ₩37,286 | ₩36,283 | ₩36,979 | +0.80% | 714.7만 |
|---|
| 2026.01.20 | ₩35,213 | ₩36,296 | ₩35,200 | ₩36,149 | +2.66% | 710.9만 |
|---|
| 2026.01.16 | ₩35,414 | ₩35,949 | ₩34,571 | ₩35,240 | -0.49% | 1422.9만 |
|---|
| 2026.01.15 | ₩37,233 | ₩37,647 | ₩36,256 | ₩36,885 | -0.93% | 649.6만 |
|---|
| 2026.01.14 | ₩36,176 | ₩37,674 | ₩36,149 | ₩36,965 | +2.18% | 1212.1만 |
|---|
| 2026.01.13 | ₩35,360 | ₩35,788 | ₩34,852 | ₩35,053 | -0.87% | 725.2만 |
|---|
| 2026.01.12 | ₩34,785 | ₩35,039 | ₩33,996 | ₩34,397 | -1.11% | 678.6만 |
|---|
| 2026.01.09 | ₩35,735 | ₩36,444 | ₩34,464 | ₩34,745 | -2.77% | 865.7만 |
|---|
| 2026.01.08 | ₩33,983 | ₩35,882 | ₩33,889 | ₩35,414 | +4.21% | 1000.1만 |
|---|
| 2026.01.07 | ₩33,729 | ₩34,183 | ₩33,020 | ₩33,836 | +0.32% | 606.9만 |
|---|
| 2026.01.06 | ₩33,381 | ₩33,755 | ₩33,033 | ₩33,648 | +0.80% | 640.7만 |
|---|
| 2026.01.05 | ₩33,715 | ₩33,996 | ₩32,739 | ₩33,261 | -1.35% | 645.3만 |
|---|
| 2026.01.02 | ₩32,231 | ₩33,929 | ₩32,084 | ₩33,461 | +3.82% | 657.7만 |
|---|
| 2025.12.31 | ₩32,271 | ₩32,512 | ₩32,137 | ₩32,217 | -0.17% | 450.9만 |
|---|
| 2025.12.30 | ₩32,284 | ₩32,605 | ₩32,271 | ₩32,298 | +0.04% | 405만 |
|---|
| 2025.12.29 | ₩32,231 | ₩32,458 | ₩31,897 | ₩32,177 | -0.17% | 522.3만 |
|---|
| 2025.12.26 | ₩32,472 | ₩32,619 | ₩32,137 | ₩32,512 | +0.12% | 391.9만 |
|---|
| 2025.12.24 | ₩32,565 | ₩32,605 | ₩32,311 | ₩32,418 | -0.45% | 161.9만 |
|---|
| 2025.12.23 | ₩32,445 | ₩32,873 | ₩32,191 | ₩32,485 | +0.12% | 472.9만 |
|---|
| 2025.12.22 | ₩32,137 | ₩32,686 | ₩32,097 | ₩32,525 | +1.21% | 635.2만 |
|---|
| 2025.12.19 | ₩32,070 | ₩32,458 | ₩31,683 | ₩31,830 | -0.75% | 1248.7만 |
|---|
| 2025.12.18 | ₩32,699 | ₩32,940 | ₩31,990 | ₩32,044 | -2.00% | 581.4만 |
|---|
| 2025.12.17 | ₩31,509 | ₩32,525 | ₩31,509 | ₩32,137 | +1.99% | 751.8만 |
|---|
| 2025.12.16 | ₩33,234 | ₩33,234 | ₩31,348 | ₩31,375 | -5.59% | 1353.3만 |
|---|
| 2025.12.15 | ₩34,424 | ₩34,759 | ₩33,087 | ₩33,247 | -3.42% | 1311.4만 |
|---|
| 2025.12.12 | ₩34,210 | ₩35,146 | ₩34,157 | ₩35,053 | +2.46% | 982.6만 |
|---|
| 2025.12.11 | ₩31,816 | ₩34,424 | ₩31,816 | ₩33,689 | +5.88% | 1419.6만 |
|---|
| 2025.12.10 | ₩31,629 | ₩31,776 | ₩31,188 | ₩31,763 | +0.42% | 736.9만 |
|---|
| 2025.12.09 | ₩31,335 | ₩31,950 | ₩31,201 | ₩31,843 | +1.62% | 668.9만 |
|---|
| 2025.12.08 | ₩31,602 | ₩31,963 | ₩31,241 | ₩31,616 | +0.04% | 917.7만 |
|---|
| 2025.12.05 | ₩32,418 | ₩32,846 | ₩31,562 | ₩31,576 | -2.60% | 729.9만 |
|---|
| 2025.12.04 | ₩32,137 | ₩32,525 | ₩31,950 | ₩32,231 | +0.29% | 479만 |
|---|
| 2025.12.03 | ₩32,565 | ₩32,900 | ₩32,324 | ₩32,378 | -0.57% | 483만 |
|---|
| 2025.12.02 | ₩33,381 | ₩33,381 | ₩32,258 | ₩32,605 | -2.32% | 644.7만 |
|---|
| 2025.12.01 | ₩32,739 | ₩33,929 | ₩32,645 | ₩33,381 | +1.96% | 736.6만 |
|---|
| 2025.11.28 | ₩32,565 | ₩32,886 | ₩32,498 | ₩32,752 | +0.57% | 688.4만 |
|---|
| 2025.11.26 | ₩32,378 | ₩32,645 | ₩32,124 | ₩32,445 | +0.21% | 662.2만 |
|---|
| 2025.11.25 | ₩31,723 | ₩32,659 | ₩31,696 | ₩32,311 | +1.85% | 790.4만 |
|---|
| 2025.11.24 | ₩32,124 | ₩32,284 | ₩31,228 | ₩31,562 | -1.75% | 778.5만 |
|---|
| 2025.11.21 | ₩32,097 | ₩32,686 | ₩31,856 | ₩32,324 | +0.71% | 565.9만 |
|---|
| 2025.11.20 | ₩32,873 | ₩33,154 | ₩31,937 | ₩32,004 | -2.64% | 907.4만 |
|---|
| 2025.11.19 | ₩32,819 | ₩33,047 | ₩32,338 | ₩32,766 | -0.16% | 599.4만 |
|---|
| 2025.11.18 | ₩32,793 | ₩33,100 | ₩32,512 | ₩33,007 | +0.65% | 624.9만 |
|---|
| 2025.11.17 | ₩34,665 | ₩34,785 | ₩32,739 | ₩32,793 | -5.40% | 740.4만 |
|---|
| 2025.11.14 | ₩33,943 | ₩35,079 | ₩33,943 | ₩34,839 | +2.64% | 615.4만 |
|---|
| 2025.11.13 | ₩34,277 | ₩34,759 | ₩34,090 | ₩34,170 | -0.31% | 521.2만 |
|---|
| 2025.11.12 | ₩34,090 | ₩34,625 | ₩33,943 | ₩34,050 | -0.12% | 581.8만 |
|---|
| 2025.11.11 | ₩34,103 | ₩34,638 | ₩33,475 | ₩34,384 | +0.82% | 690.1만 |
|---|
| 2025.11.10 | ₩34,558 | ₩34,865 | ₩33,755 | ₩34,625 | +0.19% | 826.6만 |
|---|
| 2025.11.07 | ₩33,595 | ₩34,397 | ₩33,421 | ₩34,210 | +1.83% | 822.7만 |
|---|
| 2025.11.06 | ₩34,959 | ₩35,253 | ₩33,234 | ₩33,328 | -4.67% | 1218.2만 |
|---|
| 2025.11.05 | ₩37,179 | ₩37,246 | ₩34,504 | ₩35,066 | -5.68% | 1195.6만 |
|---|
| 2025.11.04 | ₩35,775 | ₩35,882 | ₩35,093 | ₩35,507 | -0.75% | 971만 |
|---|
| 2025.11.03 | ₩36,577 | ₩36,684 | ₩35,842 | ₩36,457 | -0.33% | 833.4만 |
|---|
| 2025.10.31 | ₩37,059 | ₩37,527 | ₩36,577 | ₩36,711 | -0.94% | 727.4만 |
|---|
| 2025.10.30 | ₩38,035 | ₩38,075 | ₩36,577 | ₩37,059 | -2.57% | 603.9만 |
|---|
| 2025.10.29 | ₩39,092 | ₩39,319 | ₩38,115 | ₩38,316 | -1.98% | 407만 |
|---|
| 2025.10.28 | ₩39,145 | ₩39,720 | ₩38,891 | ₩39,292 | +0.38% | 301.3만 |
|---|
| 2025.10.27 | ₩40,603 | ₩40,937 | ₩39,386 | ₩39,533 | -2.64% | 365.4만 |
|---|
| 2025.10.24 | ₩40,081 | ₩40,175 | ₩39,627 | ₩40,095 | +0.03% | 389만 |
|---|
| 2025.10.23 | ₩40,496 | ₩40,496 | ₩39,586 | ₩39,653 | -2.08% | 390만 |
|---|
| 2025.10.22 | ₩39,118 | ₩39,894 | ₩38,717 | ₩39,653 | +1.37% | 898.3만 |
|---|
| 2025.10.21 | ₩39,239 | ₩39,399 | ₩38,677 | ₩39,038 | -0.51% | 446.2만 |
|---|
| 2025.10.20 | ₩39,292 | ₩39,627 | ₩38,891 | ₩39,560 | +0.68% | 547.5만 |
|---|
| 2025.10.17 | ₩39,051 | ₩39,760 | ₩38,690 | ₩39,212 | +0.41% | 453.4만 |
|---|
| 2025.10.16 | ₩40,055 | ₩41,084 | ₩39,265 | ₩39,359 | -1.74% | 860.3만 |
|---|
| 2025.10.15 | ₩40,389 | ₩40,643 | ₩39,680 | ₩39,841 | -1.36% | 491.5만 |
|---|
| 2025.10.14 | ₩40,817 | ₩41,138 | ₩39,921 | ₩40,055 | -1.87% | 572.4만 |
|---|
| 2025.10.13 | ₩40,951 | ₩42,194 | ₩40,803 | ₩41,445 | +1.21% | 491.6만 |
|---|
| 2025.10.10 | ₩40,924 | ₩41,780 | ₩39,640 | ₩40,589 | -0.82% | 1196.9만 |
|---|