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 | ₩26,513 | ₩26,607 | ₩25,001 | ₩25,081 | -5.40% | 1391만 |
| 2026.10.08 | ₩26,500 | ₩26,968 | ₩26,272 | ₩26,406 | -0.35% | 1309.6만 |
| 2026.10.07 | ₩28,039 | ₩28,200 | ₩26,580 | ₩26,727 | -4.68% | 1180.2만 |
| 2026.10.06 | ₩28,507 | ₩28,775 | ₩27,905 | ₩28,026 | -1.69% | 720.7만 |
| 2026.10.05 | ₩27,959 | ₩28,722 | ₩27,356 | ₩28,494 | +1.91% | 886.1만 |
| 2026.10.02 | ₩28,963 | ₩29,458 | ₩28,186 | ₩28,200 | -2.63% | 782.1만 |
| 2026.10.01 | ₩28,507 | ₩28,896 | ₩27,276 | ₩28,842 | +1.17% | 1187.7만 |
| 2026.09.30 | ₩30,261 | ₩30,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,976 |
| -4.25% |
| 784.8만 |
| 2026.09.29 | ₩29,779 | ₩30,234 | ₩29,551 | ₩30,006 | +0.76% | 532.9만 |
|---|
| 2026.09.28 | ₩30,462 | ₩30,462 | ₩29,645 | ₩29,779 | -2.24% | 694.6만 |
|---|
| 2026.09.25 | ₩31,720 | ₩31,720 | ₩30,328 | ₩30,796 | -2.91% | 910.1만 |
|---|
| 2026.09.24 | ₩32,523 | ₩32,697 | ₩31,024 | ₩31,706 | -2.51% | 922.1만 |
|---|
| 2026.09.23 | ₩32,790 | ₩33,553 | ₩32,509 | ₩32,616 | -0.53% | 530.6만 |
|---|
| 2026.09.22 | ₩32,242 | ₩33,446 | ₩31,920 | ₩33,098 | +2.66% | 617.3만 |
|---|
| 2026.09.21 | ₩33,085 | ₩33,379 | ₩30,823 | ₩32,215 | -2.63% | 1309만 |
|---|
| 2026.09.18 | ₩33,941 | ₩33,941 | ₩32,737 | ₩32,764 | -3.47% | 1177.2만 |
|---|
| 2026.09.17 | ₩33,553 | ₩34,477 | ₩33,393 | ₩33,981 | +1.28% | 470.8만 |
|---|
| 2026.09.16 | ₩33,995 | ₩33,995 | ₩32,590 | ₩33,178 | -2.40% | 764.4만 |
|---|
| 2026.09.15 | ₩33,406 | ₩34,329 | ₩32,938 | ₩34,075 | +2.00% | 1146.1만 |
|---|
| 2026.09.14 | ₩33,205 | ₩33,674 | ₩32,750 | ₩33,526 | +0.97% | 899.9만 |
|---|
| 2026.09.11 | ₩34,035 | ₩34,771 | ₩33,526 | ₩33,714 | -0.94% | 651.4만 |
|---|
| 2026.09.10 | ₩34,758 | ₩35,467 | ₩33,995 | ₩33,995 | -2.19% | 780.3만 |
|---|
| 2026.09.09 | ₩35,869 | ₩36,083 | ₩34,905 | ₩35,079 | -2.20% | 752.4만 |
|---|
| 2026.09.08 | ₩34,999 | ₩35,989 | ₩34,825 | ₩35,507 | +1.45% | 1058만 |
|---|
| 2026.09.04 | ₩33,460 | ₩34,851 | ₩33,152 | ₩34,597 | +3.40% | 850.8만 |
|---|
| 2026.09.03 | ₩34,958 | ₩35,213 | ₩33,660 | ₩34,115 | -2.41% | 703.5만 |
|---|
| 2026.09.02 | ₩33,058 | ₩34,798 | ₩32,964 | ₩34,503 | +4.37% | 983.8만 |
|---|
| 2026.09.01 | ₩32,041 | ₩33,741 | ₩31,345 | ₩33,165 | +3.51% | 902.5만 |
|---|
| 2026.08.31 | ₩31,693 | ₩32,804 | ₩31,693 | ₩32,282 | +1.86% | 690.6만 |
|---|
| 2026.08.28 | ₩32,054 | ₩32,509 | ₩31,224 | ₩31,586 | -1.46% | 538.5만 |
|---|
| 2026.08.27 | ₩32,121 | ₩32,121 | ₩31,211 | ₩31,800 | -1.00% | 566.2만 |
|---|
| 2026.08.26 | ₩33,245 | ₩33,727 | ₩32,308 | ₩32,335 | -2.74% | 795.1만 |
|---|
| 2026.08.25 | ₩31,813 | ₩32,656 | ₩31,666 | ₩32,482 | +2.10% | 589.9만 |
|---|
| 2026.08.24 | ₩32,951 | ₩33,700 | ₩31,572 | ₩32,121 | -2.52% | 872만 |
|---|
| 2026.08.21 | ₩31,813 | ₩33,138 | ₩31,519 | ₩32,670 | +2.69% | 1353만 |
|---|
| 2026.08.20 | ₩30,060 | ₩31,385 | ₩29,859 | ₩31,251 | +3.96% | 1261.9만 |
|---|
| 2026.08.19 | ₩28,963 | ₩30,154 | ₩28,909 | ₩29,752 | +2.73% | 874.2만 |
|---|
| 2026.08.18 | ₩28,414 | ₩28,681 | ₩28,173 | ₩28,293 | -0.42% | 586.3만 |
|---|
| 2026.08.17 | ₩28,936 | ₩29,029 | ₩27,865 | ₩28,414 | -1.80% | 923.1만 |
|---|
| 2026.08.14 | ₩29,096 | ₩29,471 | ₩28,815 | ₩28,922 | -0.60% | 603.1만 |
|---|
| 2026.08.13 | ₩30,247 | ₩30,823 | ₩28,655 | ₩29,150 | -3.63% | 790.8만 |
|---|
| 2026.08.12 | ₩30,876 | ₩30,876 | ₩29,913 | ₩30,247 | -2.04% | 595.8만 |
|---|
| 2026.08.11 | ₩31,265 | ₩31,613 | ₩30,850 | ₩30,917 | -1.11% | 596.5만 |
|---|
| 2026.08.10 | ₩30,622 | ₩31,425 | ₩30,020 | ₩31,412 | +2.58% | 597.7만 |
|---|
| 2026.08.07 | ₩31,144 | ₩31,331 | ₩30,582 | ₩30,863 | -0.90% | 569.5만 |
|---|
| 2026.08.06 | ₩30,783 | ₩32,054 | ₩30,033 | ₩31,398 | +2.00% | 833.7만 |
|---|
| 2026.08.05 | ₩29,043 | ₩31,987 | ₩28,695 | ₩31,331 | +7.88% | 1653만 |
|---|
| 2026.08.04 | ₩29,311 | ₩30,448 | ₩29,056 | ₩30,395 | +3.70% | 673만 |
|---|
| 2026.08.03 | ₩29,806 | ₩30,020 | ₩28,922 | ₩29,190 | -2.07% | 780.8만 |
|---|
| 2026.07.31 | ₩30,314 | ₩30,756 | ₩29,538 | ₩29,605 | -2.34% | 1117만 |
|---|
| 2026.07.30 | ₩30,301 | ₩30,743 | ₩29,846 | ₩30,475 | +0.57% | 571.5만 |
|---|
| 2026.07.29 | ₩30,756 | ₩30,983 | ₩29,859 | ₩30,274 | -1.57% | 693.4만 |
|---|
| 2026.07.28 | ₩30,475 | ₩31,010 | ₩30,368 | ₩30,890 | +1.36% | 842.7만 |
|---|
| 2026.07.27 | ₩30,006 | ₩30,421 | ₩29,471 | ₩29,899 | -0.36% | 690.3만 |
|---|
| 2026.07.24 | ₩29,779 | ₩30,475 | ₩29,712 | ₩29,846 | +0.22% | 645.7만 |
|---|
| 2026.07.23 | ₩30,823 | ₩31,144 | ₩29,565 | ₩29,819 | -3.26% | 608.4만 |
|---|
| 2026.07.22 | ₩30,180 | ₩30,769 | ₩29,832 | ₩30,488 | +1.02% | 838.7만 |
|---|
| 2026.07.21 | ₩30,515 | ₩30,582 | ₩29,311 | ₩29,404 | -3.64% | 719.8만 |
|---|
| 2026.07.20 | ₩29,886 | ₩30,087 | ₩29,070 | ₩29,993 | +0.36% | 512.7만 |
|---|
| 2026.07.17 | ₩30,060 | ₩30,649 | ₩29,565 | ₩29,618 | -1.47% | 651만 |
|---|
| 2026.07.16 | ₩30,970 | ₩31,318 | ₩29,953 | ₩30,154 | -2.64% | 603.9만 |
|---|
| 2026.07.15 | ₩30,823 | ₩31,117 | ₩29,913 | ₩30,836 | +0.04% | 694.9만 |
|---|
| 2026.07.14 | ₩30,301 | ₩30,903 | ₩30,006 | ₩30,702 | +1.33% | 843만 |
|---|
| 2026.07.13 | ₩29,056 | ₩30,140 | ₩29,056 | ₩29,859 | +2.76% | 870만 |
|---|
| 2026.07.10 | ₩27,919 | ₩28,989 | ₩27,919 | ₩28,789 | +3.12% | 673.7만 |
|---|
| 2026.07.09 | ₩27,651 | ₩28,133 | ₩27,330 | ₩27,771 | +0.44% | 654.3만 |
|---|
| 2026.07.08 | ₩28,320 | ₩28,574 | ₩27,557 | ₩27,638 | -2.41% | 814.9만 |
|---|
| 2026.07.07 | ₩28,307 | ₩28,762 | ₩27,691 | ₩28,267 | -0.14% | 771.6만 |
|---|
| 2026.07.06 | ₩28,200 | ₩28,681 | ₩27,865 | ₩28,347 | +0.52% | 774.2만 |
|---|
| 2026.07.02 | ₩28,775 | ₩28,882 | ₩28,079 | ₩28,280 | -1.72% | 902.4만 |
|---|
| 2026.07.01 | ₩28,240 | ₩29,244 | ₩28,160 | ₩28,507 | +0.95% | 1050.2만 |
|---|
| 2026.06.30 | ₩29,056 | ₩29,150 | ₩27,878 | ₩28,360 | -2.40% | 1559.1만 |
|---|
| 2026.06.29 | ₩29,966 | ₩30,207 | ₩29,324 | ₩30,033 | +0.22% | 762.9만 |
|---|
| 2026.06.26 | ₩29,096 | ₩30,221 | ₩29,056 | ₩29,953 | +2.94% | 957.6만 |
|---|
| 2026.06.25 | ₩28,334 | ₩29,270 | ₩28,213 | ₩29,083 | +2.65% | 939.5만 |
|---|
| 2026.06.24 | ₩28,012 | ₩28,748 | ₩27,905 | ₩27,919 | -0.33% | 988.8만 |
|---|
| 2026.06.23 | ₩28,775 | ₩29,150 | ₩28,200 | ₩28,441 | -1.16% | 900만 |
|---|
| 2026.06.22 | ₩30,288 | ₩30,435 | ₩29,324 | ₩29,444 | -2.78% | 878만 |
|---|
| 2026.06.18 | ₩30,301 | ₩31,291 | ₩30,247 | ₩30,649 | +1.15% | 2568만 |
|---|
| 2026.06.17 | ₩29,029 | ₩30,462 | ₩28,909 | ₩30,127 | +3.78% | 953.7만 |
|---|
| 2026.06.16 | ₩29,873 | ₩30,381 | ₩28,842 | ₩29,029 | -2.82% | 801.3만 |
|---|
| 2026.06.15 | ₩31,117 | ₩32,509 | ₩29,980 | ₩30,140 | -3.14% | 1437.6만 |
|---|
| 2026.06.12 | ₩28,775 | ₩30,582 | ₩28,574 | ₩30,368 | +5.53% | 1429.6만 |
|---|
| 2026.06.11 | ₩26,647 | ₩28,400 | ₩26,567 | ₩28,226 | +5.93% | 1259.2만 |
|---|
| 2026.06.10 | ₩28,374 | ₩28,748 | ₩26,500 | ₩26,527 | -6.51% | 1385.3만 |
|---|
| 2026.06.09 | ₩28,708 | ₩28,963 | ₩27,785 | ₩28,481 | -0.79% | 798.1만 |
|---|
| 2026.06.08 | ₩29,712 | ₩29,752 | ₩28,574 | ₩28,615 | -3.69% | 687만 |
|---|
| 2026.06.05 | ₩30,542 | ₩30,582 | ₩29,431 | ₩29,766 | -2.54% | 837.2만 |
|---|
| 2026.06.04 | ₩30,783 | ₩30,917 | ₩30,033 | ₩30,649 | -0.43% | 639만 |
|---|
| 2026.06.03 | ₩30,983 | ₩32,081 | ₩30,943 | ₩31,184 | +0.65% | 628.9만 |
|---|
| 2026.06.02 | ₩31,064 | ₩31,840 | ₩30,903 | ₩31,184 | +0.39% | 553.7만 |
|---|
| 2026.06.01 | ₩31,827 | ₩31,987 | ₩30,970 | ₩31,224 | -1.89% | 706.4만 |
|---|
| 2026.05.29 | ₩31,987 | ₩32,790 | ₩31,559 | ₩31,987 | 0.00% | 890.1만 |
|---|
| 2026.05.28 | ₩31,720 | ₩32,322 | ₩30,917 | ₩32,201 | +1.52% | 992.2만 |
|---|
| 2026.05.27 | ₩30,006 | ₩31,813 | ₩29,712 | ₩31,746 | +5.80% | 951.4만 |
|---|
| 2026.05.26 | ₩30,127 | ₩30,997 | ₩29,953 | ₩30,274 | +0.49% | 845.9만 |
|---|
| 2026.05.22 | ₩29,525 | ₩30,274 | ₩29,458 | ₩30,127 | +2.04% | 805.7만 |
|---|
| 2026.05.21 | ₩28,909 | ₩29,659 | ₩28,601 | ₩29,364 | +1.57% | 666.8만 |
|---|
| 2026.05.20 | ₩28,441 | ₩29,404 | ₩28,307 | ₩29,257 | +2.87% | 799만 |
|---|
| 2026.05.19 | ₩28,494 | ₩29,029 | ₩27,959 | ₩28,641 | +0.52% | 879.2만 |
|---|
| 2026.05.18 | ₩29,070 | ₩29,311 | ₩28,253 | ₩28,655 | -1.43% | 886만 |
|---|
| 2026.05.15 | ₩29,792 | ₩30,047 | ₩29,070 | ₩29,123 | -2.25% | 865만 |
|---|
| 2026.05.14 | ₩30,488 | ₩30,609 | ₩29,699 | ₩30,354 | -0.44% | 764.8만 |
|---|
| 2026.05.13 | ₩30,341 | ₩31,572 | ₩30,114 | ₩30,488 | +0.49% | 1214.1만 |
|---|
| 2026.05.12 | ₩29,244 | ₩30,180 | ₩28,521 | ₩29,966 | +2.47% | 1112.1만 |
|---|
| 2026.05.11 | ₩29,297 | ₩30,006 | ₩28,334 | ₩29,163 | -0.46% | 1735.1만 |
|---|
| 2026.05.08 | ₩30,743 | ₩31,144 | ₩29,672 | ₩29,699 | -3.40% | 962.9만 |
|---|
| 2026.05.07 | ₩31,519 | ₩31,586 | ₩30,622 | ₩30,662 | -2.72% | 683.8만 |
|---|
| 2026.05.06 | ₩31,117 | ₩31,947 | ₩30,756 | ₩31,532 | +1.33% | 791.5만 |
|---|
| 2026.05.05 | ₩30,636 | ₩31,211 | ₩30,435 | ₩31,131 | +1.62% | 678만 |
|---|
| 2026.05.04 | ₩30,930 | ₩31,238 | ₩30,636 | ₩30,743 | -0.61% | 633만 |
|---|
| 2026.05.01 | ₩31,278 | ₩31,465 | ₩30,676 | ₩30,983 | -0.94% | 539.5만 |
|---|
| 2026.04.30 | ₩30,716 | ₩31,572 | ₩30,649 | ₩31,144 | +1.39% | 775만 |
|---|
| 2026.04.29 | ₩31,104 | ₩31,144 | ₩30,448 | ₩30,823 | -0.90% | 648.7만 |
|---|
| 2026.04.28 | ₩31,439 | ₩31,586 | ₩30,435 | ₩31,037 | -1.28% | 959만 |
|---|
| 2026.04.27 | ₩32,389 | ₩32,790 | ₩30,702 | ₩31,077 | -4.05% | 1251.1만 |
|---|
| 2026.04.24 | ₩32,389 | ₩32,496 | ₩31,439 | ₩32,121 | -0.83% | 807.9만 |
|---|
| 2026.04.23 | ₩32,710 | ₩33,018 | ₩32,175 | ₩32,496 | -0.65% | 635.7만 |
|---|
| 2026.04.22 | ₩32,710 | ₩33,393 | ₩32,416 | ₩32,817 | +0.33% | 650.4만 |
|---|
| 2026.04.21 | ₩32,349 | ₩32,924 | ₩32,175 | ₩32,389 | +0.12% | 542.3만 |
|---|
| 2026.04.20 | ₩32,469 | ₩32,590 | ₩32,001 | ₩32,268 | -0.62% | 992.8만 |
|---|
| 2026.04.17 | ₩32,429 | ₩33,004 | ₩32,215 | ₩32,884 | +1.40% | 1153만 |
|---|
| 2026.04.16 | ₩32,268 | ₩33,245 | ₩31,813 | ₩33,098 | +2.57% | 1002.2만 |
|---|
| 2026.04.15 | ₩31,934 | ₩32,536 | ₩31,519 | ₩31,760 | -0.54% | 1000.7만 |
|---|
| 2026.04.14 | ₩32,804 | ₩32,911 | ₩32,001 | ₩32,041 | -2.33% | 1071.7만 |
|---|
| 2026.04.13 | ₩33,633 | ₩34,182 | ₩32,764 | ₩32,844 | -2.35% | 1022.4만 |
|---|
| 2026.04.10 | ₩33,968 | ₩34,289 | ₩32,777 | ₩33,138 | -2.44% | 686.3만 |
|---|
| 2026.04.09 | ₩35,614 | ₩36,337 | ₩33,727 | ₩33,821 | -5.04% | 748.3만 |
|---|
| 2026.04.08 | ₩34,329 | ₩35,708 | ₩33,700 | ₩35,628 | +3.78% | 928.6만 |
|---|
| 2026.04.07 | ₩35,628 | ₩36,310 | ₩35,079 | ₩35,293 | -0.94% | 601.6만 |
|---|
| 2026.04.06 | ₩35,293 | ₩35,828 | ₩34,999 | ₩35,480 | +0.53% | 421.3만 |
|---|
| 2026.04.02 | ₩36,069 | ₩36,069 | ₩34,651 | ₩35,025 | -2.89% | 798.8만 |
|---|
| 2026.04.01 | ₩34,129 | ₩35,574 | ₩33,620 | ₩35,521 | +4.08% | 1127.7만 |
|---|
| 2026.03.31 | ₩33,406 | ₩34,370 | ₩33,125 | ₩34,129 | +2.16% | 1077.5만 |
|---|
| 2026.03.30 | ₩33,834 | ₩34,437 | ₩33,138 | ₩33,460 | -1.11% | 973.5만 |
|---|
| 2026.03.27 | ₩33,460 | ₩34,062 | ₩33,138 | ₩33,460 | 0.00% | 943.7만 |
|---|
| 2026.03.26 | ₩33,995 | ₩35,052 | ₩32,683 | ₩33,460 | -1.57% | 1188만 |
|---|
| 2026.03.25 | ₩33,647 | ₩35,092 | ₩33,165 | ₩35,052 | +4.18% | 1233.4만 |
|---|
| 2026.03.24 | ₩32,563 | ₩34,102 | ₩32,362 | ₩33,727 | +3.58% | 1281.5만 |
|---|
| 2026.03.23 | ₩31,358 | ₩32,509 | ₩30,863 | ₩32,228 | +2.77% | 1376.1만 |
|---|
| 2026.03.20 | ₩34,570 | ₩34,838 | ₩31,572 | ₩31,572 | -8.67% | 2177.2만 |
|---|
| 2026.03.19 | ₩37,194 | ₩37,796 | ₩34,972 | ₩35,066 | -5.72% | 1417만 |
|---|
| 2026.03.18 | ₩39,228 | ₩39,335 | ₩37,140 | ₩37,180 | -5.22% | 941.9만 |
|---|
| 2026.03.17 | ₩37,113 | ₩39,255 | ₩36,832 | ₩38,585 | +3.97% | 1210.9만 |
|---|
| 2026.03.16 | ₩38,304 | ₩38,438 | ₩37,020 | ₩37,033 | -3.32% | 1573.9만 |
|---|
| 2026.03.13 | ₩41,824 | ₩41,945 | ₩38,960 | ₩39,228 | -6.21% | 1870.7만 |
|---|
| 2026.03.12 | ₩41,557 | ₩43,163 | ₩40,526 | ₩41,972 | +1.00% | 2817만 |
|---|
| 2026.03.11 | ₩36,484 | ₩39,121 | ₩36,431 | ₩39,014 | +6.93% | 1447.3만 |
|---|
| 2026.03.10 | ₩35,775 | ₩36,029 | ₩34,865 | ₩35,440 | -0.94% | 810만 |
|---|
| 2026.03.09 | ₩35,132 | ₩36,484 | ₩33,968 | ₩36,029 | +2.55% | 1143.5만 |
|---|
| 2026.03.06 | ₩35,628 | ₩36,324 | ₩34,811 | ₩35,213 | -1.16% | 967.7만 |
|---|
| 2026.03.05 | ₩34,798 | ₩36,685 | ₩34,503 | ₩35,173 | +1.08% | 1068.5만 |
|---|
| 2026.03.04 | ₩35,735 | ₩36,016 | ₩34,289 | ₩34,811 | -2.58% | 1026.9만 |
|---|
| 2026.03.03 | ₩35,802 | ₩36,565 | ₩34,784 | ₩35,842 | +0.11% | 790.1만 |
|---|
| 2026.03.02 | ₩38,813 | ₩38,840 | ₩36,364 | ₩36,819 | -5.14% | 842.1만 |
|---|
| 2026.02.27 | ₩36,618 | ₩37,354 | ₩35,936 | ₩37,260 | +1.75% | 644만 |
|---|
| 2026.02.26 | ₩35,253 | ₩36,859 | ₩35,213 | ₩36,350 | +3.11% | 880.2만 |
|---|
| 2026.02.25 | ₩36,886 | ₩37,394 | ₩35,494 | ₩36,109 | -2.10% | 1363.6만 |
|---|
| 2026.02.24 | ₩38,786 | ₩39,067 | ₩37,876 | ₩38,130 | -1.69% | 672.7만 |
|---|
| 2026.02.23 | ₩38,893 | ₩39,134 | ₩37,595 | ₩38,452 | -1.14% | 684.7만 |
|---|
| 2026.02.20 | ₩40,352 | ₩40,914 | ₩39,268 | ₩39,389 | -2.39% | 519.4만 |
|---|
| 2026.02.19 | ₩39,710 | ₩40,700 | ₩39,496 | ₩40,366 | +1.65% | 527.1만 |
|---|
| 2026.02.18 | ₩38,920 | ₩39,629 | ₩38,599 | ₩39,402 | +1.24% | 437.6만 |
|---|
| 2026.02.17 | ₩39,589 | ₩39,924 | ₩38,492 | ₩38,920 | -1.69% | 443.8만 |
|---|
| 2026.02.13 | ₩39,308 | ₩40,031 | ₩38,974 | ₩39,683 | +0.95% | 422.4만 |
|---|
| 2026.02.12 | ₩41,490 | ₩41,624 | ₩39,656 | ₩39,844 | -3.97% | 610.2만 |
|---|
| 2026.02.11 | ₩40,834 | ₩41,865 | ₩40,714 | ₩41,677 | +2.06% | 630.3만 |
|---|
| 2026.02.10 | ₩39,803 | ₩40,432 | ₩39,603 | ₩40,312 | +1.28% | 548.5만 |
|---|
| 2026.02.09 | ₩38,251 | ₩39,750 | ₩38,184 | ₩39,563 | +3.43% | 506.9만 |
|---|
| 2026.02.06 | ₩37,475 | ₩38,412 | ₩37,341 | ₩38,278 | +2.14% | 454.2만 |
|---|
| 2026.02.05 | ₩38,211 | ₩38,652 | ₩36,605 | ₩37,153 | -2.77% | 660.4만 |
|---|
| 2026.02.04 | ₩37,876 | ₩38,759 | ₩37,756 | ₩38,572 | +1.84% | 707.8만 |
|---|
| 2026.02.03 | ₩36,538 | ₩37,970 | ₩36,538 | ₩37,890 | +3.70% | 609.8만 |
|---|
| 2026.02.02 | ₩36,658 | ₩37,046 | ₩35,695 | ₩36,498 | -0.44% | 800.3만 |
|---|
| 2026.01.30 | ₩36,805 | ₩37,582 | ₩36,350 | ₩36,805 | 0.00% | 828.6만 |
|---|
| 2026.01.29 | ₩38,211 | ₩38,867 | ₩37,140 | ₩37,528 | -1.79% | 474.3만 |
|---|
| 2026.01.28 | ₩38,505 | ₩38,907 | ₩37,180 | ₩37,662 | -2.19% | 532.3만 |
|---|
| 2026.01.27 | ₩37,863 | ₩38,612 | ₩37,582 | ₩38,064 | +0.53% | 426.4만 |
|---|
| 2026.01.26 | ₩38,933 | ₩38,974 | ₩37,769 | ₩37,916 | -2.61% | 573.2만 |
|---|
| 2026.01.23 | ₩37,796 | ₩38,987 | ₩37,742 | ₩38,532 | +1.95% | 642.9만 |
|---|
| 2026.01.22 | ₩37,234 | ₩38,532 | ₩37,073 | ₩37,689 | +1.22% | 1059.6만 |
|---|
| 2026.01.21 | ₩36,712 | ₩37,314 | ₩36,310 | ₩37,006 | +0.80% | 714.7만 |
|---|
| 2026.01.20 | ₩35,240 | ₩36,324 | ₩35,226 | ₩36,176 | +2.66% | 710.9만 |
|---|
| 2026.01.16 | ₩35,440 | ₩35,976 | ₩34,597 | ₩35,266 | -0.49% | 1422.9만 |
|---|
| 2026.01.15 | ₩37,260 | ₩37,675 | ₩36,283 | ₩36,913 | -0.93% | 649.6만 |
|---|
| 2026.01.14 | ₩36,203 | ₩37,702 | ₩36,176 | ₩36,993 | +2.18% | 1212.1만 |
|---|
| 2026.01.13 | ₩35,387 | ₩35,815 | ₩34,878 | ₩35,079 | -0.87% | 725.2만 |
|---|
| 2026.01.12 | ₩34,811 | ₩35,066 | ₩34,022 | ₩34,423 | -1.11% | 678.6만 |
|---|
| 2026.01.09 | ₩35,762 | ₩36,471 | ₩34,490 | ₩34,771 | -2.77% | 865.7만 |
|---|
| 2026.01.08 | ₩34,008 | ₩35,909 | ₩33,915 | ₩35,440 | +4.21% | 1000.1만 |
|---|
| 2026.01.07 | ₩33,754 | ₩34,209 | ₩33,045 | ₩33,861 | +0.32% | 606.9만 |
|---|
| 2026.01.06 | ₩33,406 | ₩33,781 | ₩33,058 | ₩33,674 | +0.80% | 640.7만 |
|---|
| 2026.01.05 | ₩33,741 | ₩34,022 | ₩32,764 | ₩33,286 | -1.35% | 645.3만 |
|---|
| 2026.01.02 | ₩32,255 | ₩33,955 | ₩32,108 | ₩33,486 | +3.82% | 657.7만 |
|---|
| 2025.12.31 | ₩32,295 | ₩32,536 | ₩32,161 | ₩32,242 | -0.17% | 450.9만 |
|---|
| 2025.12.30 | ₩32,308 | ₩32,630 | ₩32,295 | ₩32,322 | +0.04% | 405만 |
|---|
| 2025.12.29 | ₩32,255 | ₩32,482 | ₩31,920 | ₩32,201 | -0.17% | 522.3만 |
|---|
| 2025.12.26 | ₩32,496 | ₩32,643 | ₩32,161 | ₩32,536 | +0.12% | 391.9만 |
|---|
| 2025.12.24 | ₩32,590 | ₩32,630 | ₩32,335 | ₩32,442 | -0.45% | 161.9만 |
|---|
| 2025.12.23 | ₩32,469 | ₩32,897 | ₩32,215 | ₩32,509 | +0.12% | 472.9만 |
|---|
| 2025.12.22 | ₩32,161 | ₩32,710 | ₩32,121 | ₩32,549 | +1.21% | 635.2만 |
|---|
| 2025.12.19 | ₩32,094 | ₩32,482 | ₩31,706 | ₩31,853 | -0.75% | 1248.7만 |
|---|
| 2025.12.18 | ₩32,723 | ₩32,964 | ₩32,014 | ₩32,068 | -2.00% | 581.4만 |
|---|
| 2025.12.17 | ₩31,532 | ₩32,549 | ₩31,532 | ₩32,161 | +1.99% | 751.8만 |
|---|
| 2025.12.16 | ₩33,259 | ₩33,259 | ₩31,372 | ₩31,398 | -5.59% | 1353.3만 |
|---|
| 2025.12.15 | ₩34,450 | ₩34,784 | ₩33,112 | ₩33,272 | -3.42% | 1311.4만 |
|---|
| 2025.12.12 | ₩34,236 | ₩35,173 | ₩34,182 | ₩35,079 | +2.46% | 982.6만 |
|---|
| 2025.12.11 | ₩31,840 | ₩34,450 | ₩31,840 | ₩33,714 | +5.88% | 1419.6만 |
|---|
| 2025.12.10 | ₩31,653 | ₩31,800 | ₩31,211 | ₩31,787 | +0.42% | 736.9만 |
|---|
| 2025.12.09 | ₩31,358 | ₩31,974 | ₩31,224 | ₩31,867 | +1.62% | 668.9만 |
|---|
| 2025.12.08 | ₩31,626 | ₩31,987 | ₩31,265 | ₩31,639 | +0.04% | 917.7만 |
|---|
| 2025.12.05 | ₩32,442 | ₩32,871 | ₩31,586 | ₩31,599 | -2.60% | 729.9만 |
|---|
| 2025.12.04 | ₩32,161 | ₩32,549 | ₩31,974 | ₩32,255 | +0.29% | 479만 |
|---|
| 2025.12.03 | ₩32,590 | ₩32,924 | ₩32,349 | ₩32,402 | -0.57% | 483만 |
|---|
| 2025.12.02 | ₩33,406 | ₩33,406 | ₩32,282 | ₩32,630 | -2.32% | 644.7만 |
|---|
| 2025.12.01 | ₩32,764 | ₩33,955 | ₩32,670 | ₩33,406 | +1.96% | 736.6만 |
|---|
| 2025.11.28 | ₩32,590 | ₩32,911 | ₩32,523 | ₩32,777 | +0.57% | 688.4만 |
|---|
| 2025.11.26 | ₩32,402 | ₩32,670 | ₩32,148 | ₩32,469 | +0.21% | 662.2만 |
|---|
| 2025.11.25 | ₩31,746 | ₩32,683 | ₩31,720 | ₩32,335 | +1.85% | 790.4만 |
|---|
| 2025.11.24 | ₩32,148 | ₩32,308 | ₩31,251 | ₩31,586 | -1.75% | 778.5만 |
|---|
| 2025.11.21 | ₩32,121 | ₩32,710 | ₩31,880 | ₩32,349 | +0.71% | 565.9만 |
|---|
| 2025.11.20 | ₩32,897 | ₩33,178 | ₩31,961 | ₩32,027 | -2.64% | 907.4만 |
|---|
| 2025.11.19 | ₩32,844 | ₩33,071 | ₩32,362 | ₩32,790 | -0.16% | 599.4만 |
|---|
| 2025.11.18 | ₩32,817 | ₩33,125 | ₩32,536 | ₩33,031 | +0.65% | 624.9만 |
|---|
| 2025.11.17 | ₩34,691 | ₩34,811 | ₩32,764 | ₩32,817 | -5.40% | 740.4만 |
|---|
| 2025.11.14 | ₩33,968 | ₩35,106 | ₩33,968 | ₩34,865 | +2.64% | 615.4만 |
|---|
| 2025.11.13 | ₩34,303 | ₩34,784 | ₩34,115 | ₩34,196 | -0.31% | 521.2만 |
|---|
| 2025.11.12 | ₩34,115 | ₩34,651 | ₩33,968 | ₩34,075 | -0.12% | 581.8만 |
|---|
| 2025.11.11 | ₩34,129 | ₩34,664 | ₩33,500 | ₩34,410 | +0.82% | 690.1만 |
|---|
| 2025.11.10 | ₩34,584 | ₩34,892 | ₩33,781 | ₩34,651 | +0.19% | 826.6만 |
|---|
| 2025.11.07 | ₩33,620 | ₩34,423 | ₩33,446 | ₩34,236 | +1.83% | 822.7만 |
|---|
| 2025.11.06 | ₩34,985 | ₩35,280 | ₩33,259 | ₩33,352 | -4.67% | 1218.2만 |
|---|
| 2025.11.05 | ₩37,207 | ₩37,274 | ₩34,530 | ₩35,092 | -5.68% | 1195.6만 |
|---|
| 2025.11.04 | ₩35,802 | ₩35,909 | ₩35,119 | ₩35,534 | -0.75% | 971만 |
|---|
| 2025.11.03 | ₩36,605 | ₩36,712 | ₩35,869 | ₩36,484 | -0.33% | 833.4만 |
|---|
| 2025.10.31 | ₩37,087 | ₩37,555 | ₩36,605 | ₩36,739 | -0.94% | 727.4만 |
|---|
| 2025.10.30 | ₩38,064 | ₩38,104 | ₩36,605 | ₩37,087 | -2.57% | 603.9만 |
|---|
| 2025.10.29 | ₩39,121 | ₩39,348 | ₩38,144 | ₩38,345 | -1.98% | 407만 |
|---|
| 2025.10.28 | ₩39,174 | ₩39,750 | ₩38,920 | ₩39,322 | +0.38% | 301.3만 |
|---|
| 2025.10.27 | ₩40,633 | ₩40,968 | ₩39,415 | ₩39,563 | -2.64% | 365.4만 |
|---|
| 2025.10.24 | ₩40,111 | ₩40,205 | ₩39,656 | ₩40,125 | +0.03% | 389만 |
|---|
| 2025.10.23 | ₩40,526 | ₩40,526 | ₩39,616 | ₩39,683 | -2.08% | 390만 |
|---|
| 2025.10.22 | ₩39,148 | ₩39,924 | ₩38,746 | ₩39,683 | +1.37% | 898.3만 |
|---|
| 2025.10.21 | ₩39,268 | ₩39,429 | ₩38,706 | ₩39,067 | -0.51% | 446.2만 |
|---|
| 2025.10.20 | ₩39,322 | ₩39,656 | ₩38,920 | ₩39,589 | +0.68% | 547.5만 |
|---|
| 2025.10.17 | ₩39,081 | ₩39,790 | ₩38,719 | ₩39,241 | +0.41% | 453.4만 |
|---|
| 2025.10.16 | ₩40,084 | ₩41,115 | ₩39,295 | ₩39,389 | -1.74% | 860.3만 |
|---|
| 2025.10.15 | ₩40,419 | ₩40,673 | ₩39,710 | ₩39,870 | -1.36% | 491.5만 |
|---|
| 2025.10.14 | ₩40,847 | ₩41,169 | ₩39,951 | ₩40,084 | -1.87% | 572.4만 |
|---|
| 2025.10.13 | ₩40,981 | ₩42,226 | ₩40,834 | ₩41,476 | +1.21% | 491.6만 |
|---|
| 2025.10.10 | ₩40,954 | ₩41,811 | ₩39,670 | ₩40,620 | -0.82% | 1196.9만 |
|---|
| 2025.10.09 | ₩46,696 | ₩47,084 | ₩44,501 | ₩44,755 | -4.16% | 473만 |
|---|
| 2025.10.08 | ₩47,994 | ₩48,182 | ₩45,853 | ₩46,562 | -2.98% | 448.5만 |
|---|
| 2025.10.07 | ₩47,526 | ₩47,914 | ₩46,817 | ₩47,392 | -0.28% | 401.8만 |
|---|
| 2025.10.06 | ₩46,107 | ₩47,673 | ₩46,107 | ₩47,298 | +2.58% | 467만 |
|---|
| 2025.10.03 | ₩46,643 | ₩47,312 | ₩46,080 | ₩46,214 | -0.92% | 276.8만 |
|---|
| 2025.10.02 | ₩45,451 | ₩47,138 | ₩45,384 | ₩46,522 | +2.36% | 414.1만 |
|---|
| 2025.10.01 | ₩46,455 | ₩46,589 | ₩45,157 | ₩45,264 | -2.56% | 323.4만 |
|---|
| 2025.09.30 | ₩46,415 | ₩46,709 | ₩46,094 | ₩46,415 | 0.00% | 349.4만 |
|---|
| 2025.09.29 | ₩47,258 | ₩47,633 | ₩46,014 | ₩46,442 | -1.73% | 342.7만 |
|---|