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 | ₩26,563 | ₩26,657 | ₩25,048 | ₩25,128 | -5.40% | 1391만 |
| 2026.10.08 | ₩26,549 | ₩27,019 | ₩26,321 | ₩26,456 | -0.35% | 1309.6만 |
| 2026.10.07 | ₩28,091 | ₩28,252 | ₩26,630 | ₩26,777 | -4.68% | 1180.2만 |
| 2026.10.06 | ₩28,561 | ₩28,829 | ₩27,957 | ₩28,078 | -1.69% | 720.7만 |
| 2026.10.05 | ₩28,011 | ₩28,775 | ₩27,408 | ₩28,547 | +1.91% | 886.1만 |
| 2026.10.02 | ₩29,017 | ₩29,513 | ₩28,239 | ₩28,252 | -2.63% | 782.1만 |
| 2026.10.01 | ₩28,561 | ₩28,950 | ₩27,327 | ₩28,896 | +1.17% | 1187.7만 |
| 2026.09.30 | ₩30,317 | ₩30,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,030 |
| -4.25% |
| 784.8만 |
| 2026.09.29 | ₩29,835 | ₩30,290 | ₩29,607 | ₩30,063 | +0.76% | 532.9만 |
|---|
| 2026.09.28 | ₩30,518 | ₩30,518 | ₩29,700 | ₩29,835 | -2.24% | 694.6만 |
|---|
| 2026.09.25 | ₩31,779 | ₩31,779 | ₩30,384 | ₩30,854 | -2.91% | 910.1만 |
|---|
| 2026.09.24 | ₩32,583 | ₩32,758 | ₩31,082 | ₩31,765 | -2.51% | 922.1만 |
|---|
| 2026.09.23 | ₩32,852 | ₩33,616 | ₩32,570 | ₩32,677 | -0.53% | 530.6만 |
|---|
| 2026.09.22 | ₩32,302 | ₩33,509 | ₩31,980 | ₩33,160 | +2.66% | 617.3만 |
|---|
| 2026.09.21 | ₩33,147 | ₩33,442 | ₩30,880 | ₩32,275 | -2.63% | 1309만 |
|---|
| 2026.09.18 | ₩34,005 | ₩34,005 | ₩32,798 | ₩32,825 | -3.47% | 1177.2만 |
|---|
| 2026.09.17 | ₩33,616 | ₩34,541 | ₩33,455 | ₩34,045 | +1.28% | 470.8만 |
|---|
| 2026.09.16 | ₩34,058 | ₩34,058 | ₩32,650 | ₩33,240 | -2.40% | 764.4만 |
|---|
| 2026.09.15 | ₩33,468 | ₩34,394 | ₩32,999 | ₩34,139 | +2.00% | 1146.1만 |
|---|
| 2026.09.14 | ₩33,267 | ₩33,737 | ₩32,811 | ₩33,589 | +0.97% | 899.9만 |
|---|
| 2026.09.11 | ₩34,099 | ₩34,836 | ₩33,589 | ₩33,777 | -0.94% | 651.4만 |
|---|
| 2026.09.10 | ₩34,823 | ₩35,533 | ₩34,058 | ₩34,058 | -2.19% | 780.3만 |
|---|
| 2026.09.09 | ₩35,936 | ₩36,150 | ₩34,970 | ₩35,144 | -2.20% | 752.4만 |
|---|
| 2026.09.08 | ₩35,064 | ₩36,056 | ₩34,890 | ₩35,574 | +1.45% | 1058만 |
|---|
| 2026.09.04 | ₩33,522 | ₩34,917 | ₩33,214 | ₩34,662 | +3.40% | 850.8만 |
|---|
| 2026.09.03 | ₩35,024 | ₩35,279 | ₩33,723 | ₩34,179 | -2.41% | 703.5만 |
|---|
| 2026.09.02 | ₩33,120 | ₩34,863 | ₩33,026 | ₩34,568 | +4.37% | 983.8만 |
|---|
| 2026.09.01 | ₩32,101 | ₩33,804 | ₩31,403 | ₩33,227 | +3.51% | 902.5만 |
|---|
| 2026.08.31 | ₩31,752 | ₩32,865 | ₩31,752 | ₩32,342 | +1.86% | 690.6만 |
|---|
| 2026.08.28 | ₩32,114 | ₩32,570 | ₩31,283 | ₩31,645 | -1.46% | 538.5만 |
|---|
| 2026.08.27 | ₩32,181 | ₩32,181 | ₩31,269 | ₩31,859 | -1.00% | 566.2만 |
|---|
| 2026.08.26 | ₩33,307 | ₩33,790 | ₩32,369 | ₩32,396 | -2.74% | 795.1만 |
|---|
| 2026.08.25 | ₩31,873 | ₩32,717 | ₩31,725 | ₩32,543 | +2.10% | 589.9만 |
|---|
| 2026.08.24 | ₩33,012 | ₩33,763 | ₩31,631 | ₩32,181 | -2.52% | 872만 |
|---|
| 2026.08.21 | ₩31,873 | ₩33,200 | ₩31,578 | ₩32,731 | +2.69% | 1353만 |
|---|
| 2026.08.20 | ₩30,116 | ₩31,444 | ₩29,915 | ₩31,310 | +3.96% | 1261.9만 |
|---|
| 2026.08.19 | ₩29,017 | ₩30,210 | ₩28,963 | ₩29,808 | +2.73% | 874.2만 |
|---|
| 2026.08.18 | ₩28,467 | ₩28,735 | ₩28,226 | ₩28,346 | -0.42% | 586.3만 |
|---|
| 2026.08.17 | ₩28,990 | ₩29,084 | ₩27,917 | ₩28,467 | -1.80% | 923.1만 |
|---|
| 2026.08.14 | ₩29,151 | ₩29,526 | ₩28,869 | ₩28,976 | -0.60% | 603.1만 |
|---|
| 2026.08.13 | ₩30,304 | ₩30,880 | ₩28,708 | ₩29,204 | -3.63% | 790.8만 |
|---|
| 2026.08.12 | ₩30,934 | ₩30,934 | ₩29,969 | ₩30,304 | -2.04% | 595.8만 |
|---|
| 2026.08.11 | ₩31,323 | ₩31,672 | ₩30,907 | ₩30,974 | -1.11% | 596.5만 |
|---|
| 2026.08.10 | ₩30,679 | ₩31,484 | ₩30,076 | ₩31,470 | +2.58% | 597.7만 |
|---|
| 2026.08.07 | ₩31,202 | ₩31,390 | ₩30,639 | ₩30,921 | -0.90% | 569.5만 |
|---|
| 2026.08.06 | ₩30,840 | ₩32,114 | ₩30,089 | ₩31,457 | +2.00% | 833.7만 |
|---|
| 2026.08.05 | ₩29,097 | ₩32,047 | ₩28,748 | ₩31,390 | +7.88% | 1653만 |
|---|
| 2026.08.04 | ₩29,365 | ₩30,505 | ₩29,111 | ₩30,451 | +3.70% | 673만 |
|---|
| 2026.08.03 | ₩29,861 | ₩30,076 | ₩28,976 | ₩29,245 | -2.07% | 780.8만 |
|---|
| 2026.07.31 | ₩30,371 | ₩30,813 | ₩29,593 | ₩29,660 | -2.34% | 1117만 |
|---|
| 2026.07.30 | ₩30,358 | ₩30,800 | ₩29,902 | ₩30,532 | +0.57% | 571.5만 |
|---|
| 2026.07.29 | ₩30,813 | ₩31,041 | ₩29,915 | ₩30,331 | -1.57% | 693.4만 |
|---|
| 2026.07.28 | ₩30,532 | ₩31,068 | ₩30,425 | ₩30,948 | +1.36% | 842.7만 |
|---|
| 2026.07.27 | ₩30,063 | ₩30,478 | ₩29,526 | ₩29,955 | -0.36% | 690.3만 |
|---|
| 2026.07.24 | ₩29,835 | ₩30,532 | ₩29,768 | ₩29,902 | +0.22% | 645.7만 |
|---|
| 2026.07.23 | ₩30,880 | ₩31,202 | ₩29,620 | ₩29,875 | -3.26% | 608.4만 |
|---|
| 2026.07.22 | ₩30,237 | ₩30,827 | ₩29,888 | ₩30,545 | +1.02% | 838.7만 |
|---|
| 2026.07.21 | ₩30,572 | ₩30,639 | ₩29,365 | ₩29,459 | -3.64% | 719.8만 |
|---|
| 2026.07.20 | ₩29,942 | ₩30,143 | ₩29,124 | ₩30,049 | +0.36% | 512.7만 |
|---|
| 2026.07.17 | ₩30,116 | ₩30,706 | ₩29,620 | ₩29,674 | -1.47% | 651만 |
|---|
| 2026.07.16 | ₩31,028 | ₩31,377 | ₩30,009 | ₩30,210 | -2.64% | 603.9만 |
|---|
| 2026.07.15 | ₩30,880 | ₩31,175 | ₩29,969 | ₩30,894 | +0.04% | 694.9만 |
|---|
| 2026.07.14 | ₩30,358 | ₩30,961 | ₩30,063 | ₩30,760 | +1.33% | 843만 |
|---|
| 2026.07.13 | ₩29,111 | ₩30,197 | ₩29,111 | ₩29,915 | +2.76% | 870만 |
|---|
| 2026.07.10 | ₩27,971 | ₩29,043 | ₩27,971 | ₩28,842 | +3.12% | 673.7만 |
|---|
| 2026.07.09 | ₩27,703 | ₩28,185 | ₩27,381 | ₩27,823 | +0.44% | 654.3만 |
|---|
| 2026.07.08 | ₩28,373 | ₩28,628 | ₩27,609 | ₩27,689 | -2.41% | 814.9만 |
|---|
| 2026.07.07 | ₩28,360 | ₩28,816 | ₩27,743 | ₩28,319 | -0.14% | 771.6만 |
|---|
| 2026.07.06 | ₩28,252 | ₩28,735 | ₩27,917 | ₩28,400 | +0.52% | 774.2만 |
|---|
| 2026.07.02 | ₩28,829 | ₩28,936 | ₩28,132 | ₩28,333 | -1.72% | 902.4만 |
|---|
| 2026.07.01 | ₩28,293 | ₩29,298 | ₩28,212 | ₩28,561 | +0.95% | 1050.2만 |
|---|
| 2026.06.30 | ₩29,111 | ₩29,204 | ₩27,931 | ₩28,413 | -2.40% | 1559.1만 |
|---|
| 2026.06.29 | ₩30,022 | ₩30,264 | ₩29,379 | ₩30,089 | +0.22% | 762.9만 |
|---|
| 2026.06.26 | ₩29,151 | ₩30,277 | ₩29,111 | ₩30,009 | +2.94% | 957.6만 |
|---|
| 2026.06.25 | ₩28,386 | ₩29,325 | ₩28,266 | ₩29,137 | +2.65% | 939.5만 |
|---|
| 2026.06.24 | ₩28,065 | ₩28,802 | ₩27,957 | ₩27,971 | -0.33% | 988.8만 |
|---|
| 2026.06.23 | ₩28,829 | ₩29,204 | ₩28,252 | ₩28,494 | -1.16% | 900만 |
|---|
| 2026.06.22 | ₩30,344 | ₩30,492 | ₩29,379 | ₩29,499 | -2.78% | 878만 |
|---|
| 2026.06.18 | ₩30,358 | ₩31,350 | ₩30,304 | ₩30,706 | +1.15% | 2568만 |
|---|
| 2026.06.17 | ₩29,084 | ₩30,518 | ₩28,963 | ₩30,183 | +3.78% | 953.7만 |
|---|
| 2026.06.16 | ₩29,928 | ₩30,438 | ₩28,896 | ₩29,084 | -2.82% | 801.3만 |
|---|
| 2026.06.15 | ₩31,175 | ₩32,570 | ₩30,036 | ₩30,197 | -3.14% | 1437.6만 |
|---|
| 2026.06.12 | ₩28,829 | ₩30,639 | ₩28,628 | ₩30,425 | +5.53% | 1429.6만 |
|---|
| 2026.06.11 | ₩26,697 | ₩28,453 | ₩26,616 | ₩28,279 | +5.93% | 1259.2만 |
|---|
| 2026.06.10 | ₩28,427 | ₩28,802 | ₩26,549 | ₩26,576 | -6.51% | 1385.3만 |
|---|
| 2026.06.09 | ₩28,762 | ₩29,017 | ₩27,837 | ₩28,534 | -0.79% | 798.1만 |
|---|
| 2026.06.08 | ₩29,768 | ₩29,808 | ₩28,628 | ₩28,668 | -3.69% | 687만 |
|---|
| 2026.06.05 | ₩30,599 | ₩30,639 | ₩29,486 | ₩29,821 | -2.54% | 837.2만 |
|---|
| 2026.06.04 | ₩30,840 | ₩30,974 | ₩30,089 | ₩30,706 | -0.43% | 639만 |
|---|
| 2026.06.03 | ₩31,041 | ₩32,141 | ₩31,001 | ₩31,243 | +0.65% | 628.9만 |
|---|
| 2026.06.02 | ₩31,122 | ₩31,900 | ₩30,961 | ₩31,243 | +0.39% | 553.7만 |
|---|
| 2026.06.01 | ₩31,886 | ₩32,047 | ₩31,028 | ₩31,283 | -1.89% | 706.4만 |
|---|
| 2026.05.29 | ₩32,047 | ₩32,852 | ₩31,618 | ₩32,047 | 0.00% | 890.1만 |
|---|
| 2026.05.28 | ₩31,779 | ₩32,382 | ₩30,974 | ₩32,262 | +1.52% | 992.2만 |
|---|
| 2026.05.27 | ₩30,063 | ₩31,873 | ₩29,768 | ₩31,806 | +5.80% | 951.4만 |
|---|
| 2026.05.26 | ₩30,183 | ₩31,055 | ₩30,009 | ₩30,331 | +0.49% | 845.9만 |
|---|
| 2026.05.22 | ₩29,580 | ₩30,331 | ₩29,513 | ₩30,183 | +2.04% | 805.7만 |
|---|
| 2026.05.21 | ₩28,963 | ₩29,714 | ₩28,655 | ₩29,419 | +1.57% | 666.8만 |
|---|
| 2026.05.20 | ₩28,494 | ₩29,459 | ₩28,360 | ₩29,312 | +2.87% | 799만 |
|---|
| 2026.05.19 | ₩28,547 | ₩29,084 | ₩28,011 | ₩28,695 | +0.52% | 879.2만 |
|---|
| 2026.05.18 | ₩29,124 | ₩29,365 | ₩28,306 | ₩28,708 | -1.43% | 886만 |
|---|
| 2026.05.15 | ₩29,848 | ₩30,103 | ₩29,124 | ₩29,178 | -2.25% | 865만 |
|---|
| 2026.05.14 | ₩30,545 | ₩30,666 | ₩29,754 | ₩30,411 | -0.44% | 764.8만 |
|---|
| 2026.05.13 | ₩30,398 | ₩31,631 | ₩30,170 | ₩30,545 | +0.49% | 1214.1만 |
|---|
| 2026.05.12 | ₩29,298 | ₩30,237 | ₩28,574 | ₩30,022 | +2.47% | 1112.1만 |
|---|
| 2026.05.11 | ₩29,352 | ₩30,063 | ₩28,386 | ₩29,218 | -0.46% | 1735.1만 |
|---|
| 2026.05.08 | ₩30,800 | ₩31,202 | ₩29,727 | ₩29,754 | -3.40% | 962.9만 |
|---|
| 2026.05.07 | ₩31,578 | ₩31,645 | ₩30,679 | ₩30,720 | -2.72% | 683.8만 |
|---|
| 2026.05.06 | ₩31,175 | ₩32,007 | ₩30,813 | ₩31,591 | +1.33% | 791.5만 |
|---|
| 2026.05.05 | ₩30,693 | ₩31,269 | ₩30,492 | ₩31,189 | +1.62% | 678만 |
|---|
| 2026.05.04 | ₩30,988 | ₩31,296 | ₩30,693 | ₩30,800 | -0.61% | 633만 |
|---|
| 2026.05.01 | ₩31,336 | ₩31,524 | ₩30,733 | ₩31,041 | -0.94% | 539.5만 |
|---|
| 2026.04.30 | ₩30,773 | ₩31,631 | ₩30,706 | ₩31,202 | +1.39% | 775만 |
|---|
| 2026.04.29 | ₩31,162 | ₩31,202 | ₩30,505 | ₩30,880 | -0.90% | 648.7만 |
|---|
| 2026.04.28 | ₩31,497 | ₩31,645 | ₩30,492 | ₩31,095 | -1.28% | 959만 |
|---|
| 2026.04.27 | ₩32,449 | ₩32,852 | ₩30,760 | ₩31,135 | -4.05% | 1251.1만 |
|---|
| 2026.04.24 | ₩32,449 | ₩32,557 | ₩31,497 | ₩32,181 | -0.83% | 807.9만 |
|---|
| 2026.04.23 | ₩32,771 | ₩33,080 | ₩32,235 | ₩32,557 | -0.65% | 635.7만 |
|---|
| 2026.04.22 | ₩32,771 | ₩33,455 | ₩32,476 | ₩32,878 | +0.33% | 650.4만 |
|---|
| 2026.04.21 | ₩32,409 | ₩32,986 | ₩32,235 | ₩32,449 | +0.12% | 542.3만 |
|---|
| 2026.04.20 | ₩32,530 | ₩32,650 | ₩32,060 | ₩32,329 | -0.62% | 992.8만 |
|---|
| 2026.04.17 | ₩32,490 | ₩33,066 | ₩32,275 | ₩32,945 | +1.40% | 1153만 |
|---|
| 2026.04.16 | ₩32,329 | ₩33,307 | ₩31,873 | ₩33,160 | +2.57% | 1002.2만 |
|---|
| 2026.04.15 | ₩31,993 | ₩32,597 | ₩31,578 | ₩31,819 | -0.54% | 1000.7만 |
|---|
| 2026.04.14 | ₩32,865 | ₩32,972 | ₩32,060 | ₩32,101 | -2.33% | 1071.7만 |
|---|
| 2026.04.13 | ₩33,696 | ₩34,246 | ₩32,825 | ₩32,905 | -2.35% | 1022.4만 |
|---|
| 2026.04.10 | ₩34,032 | ₩34,353 | ₩32,838 | ₩33,200 | -2.44% | 686.3만 |
|---|
| 2026.04.09 | ₩35,681 | ₩36,405 | ₩33,790 | ₩33,884 | -5.04% | 748.3만 |
|---|
| 2026.04.08 | ₩34,394 | ₩35,775 | ₩33,763 | ₩35,694 | +3.78% | 928.6만 |
|---|
| 2026.04.07 | ₩35,694 | ₩36,378 | ₩35,144 | ₩35,359 | -0.94% | 601.6만 |
|---|
| 2026.04.06 | ₩35,359 | ₩35,895 | ₩35,064 | ₩35,547 | +0.53% | 421.3만 |
|---|
| 2026.04.02 | ₩36,137 | ₩36,137 | ₩34,715 | ₩35,091 | -2.89% | 798.8만 |
|---|
| 2026.04.01 | ₩34,192 | ₩35,641 | ₩33,683 | ₩35,587 | +4.08% | 1127.7만 |
|---|
| 2026.03.31 | ₩33,468 | ₩34,434 | ₩33,187 | ₩34,192 | +2.16% | 1077.5만 |
|---|
| 2026.03.30 | ₩33,897 | ₩34,501 | ₩33,200 | ₩33,522 | -1.11% | 973.5만 |
|---|
| 2026.03.27 | ₩33,522 | ₩34,125 | ₩33,200 | ₩33,522 | 0.00% | 943.7만 |
|---|
| 2026.03.26 | ₩34,058 | ₩35,118 | ₩32,744 | ₩33,522 | -1.57% | 1188만 |
|---|
| 2026.03.25 | ₩33,710 | ₩35,158 | ₩33,227 | ₩35,118 | +4.18% | 1233.4만 |
|---|
| 2026.03.24 | ₩32,624 | ₩34,166 | ₩32,422 | ₩33,790 | +3.58% | 1281.5만 |
|---|
| 2026.03.23 | ₩31,417 | ₩32,570 | ₩30,921 | ₩32,288 | +2.77% | 1376.1만 |
|---|
| 2026.03.20 | ₩34,635 | ₩34,903 | ₩31,631 | ₩31,631 | -8.67% | 2177.2만 |
|---|
| 2026.03.19 | ₩37,263 | ₩37,866 | ₩35,037 | ₩35,131 | -5.72% | 1417만 |
|---|
| 2026.03.18 | ₩39,301 | ₩39,408 | ₩37,209 | ₩37,250 | -5.22% | 941.9만 |
|---|
| 2026.03.17 | ₩37,183 | ₩39,328 | ₩36,901 | ₩38,658 | +3.97% | 1210.9만 |
|---|
| 2026.03.16 | ₩38,376 | ₩38,510 | ₩37,089 | ₩37,102 | -3.32% | 1573.9만 |
|---|
| 2026.03.13 | ₩41,903 | ₩42,023 | ₩39,033 | ₩39,301 | -6.21% | 1870.7만 |
|---|
| 2026.03.12 | ₩41,634 | ₩43,243 | ₩40,602 | ₩42,050 | +1.00% | 2817만 |
|---|
| 2026.03.11 | ₩36,552 | ₩39,194 | ₩36,499 | ₩39,087 | +6.93% | 1447.3만 |
|---|
| 2026.03.10 | ₩35,842 | ₩36,096 | ₩34,930 | ₩35,507 | -0.94% | 810만 |
|---|
| 2026.03.09 | ₩35,198 | ₩36,552 | ₩34,032 | ₩36,096 | +2.55% | 1143.5만 |
|---|
| 2026.03.06 | ₩35,694 | ₩36,391 | ₩34,876 | ₩35,279 | -1.16% | 967.7만 |
|---|
| 2026.03.05 | ₩34,863 | ₩36,754 | ₩34,568 | ₩35,238 | +1.08% | 1068.5만 |
|---|
| 2026.03.04 | ₩35,801 | ₩36,083 | ₩34,353 | ₩34,876 | -2.58% | 1026.9만 |
|---|
| 2026.03.03 | ₩35,869 | ₩36,633 | ₩34,849 | ₩35,909 | +0.11% | 790.1만 |
|---|
| 2026.03.02 | ₩38,886 | ₩38,912 | ₩36,432 | ₩36,888 | -5.14% | 842.1만 |
|---|
| 2026.02.27 | ₩36,686 | ₩37,424 | ₩36,003 | ₩37,330 | +1.75% | 644만 |
|---|
| 2026.02.26 | ₩35,319 | ₩36,928 | ₩35,279 | ₩36,418 | +3.11% | 880.2만 |
|---|
| 2026.02.25 | ₩36,955 | ₩37,464 | ₩35,560 | ₩36,177 | -2.10% | 1363.6만 |
|---|
| 2026.02.24 | ₩38,859 | ₩39,140 | ₩37,947 | ₩38,202 | -1.69% | 672.7만 |
|---|
| 2026.02.23 | ₩38,966 | ₩39,207 | ₩37,665 | ₩38,523 | -1.14% | 684.7만 |
|---|
| 2026.02.20 | ₩40,428 | ₩40,991 | ₩39,341 | ₩39,462 | -2.39% | 519.4만 |
|---|
| 2026.02.19 | ₩39,784 | ₩40,776 | ₩39,569 | ₩40,441 | +1.65% | 527.1만 |
|---|
| 2026.02.18 | ₩38,993 | ₩39,703 | ₩38,671 | ₩39,476 | +1.24% | 437.6만 |
|---|
| 2026.02.17 | ₩39,663 | ₩39,998 | ₩38,564 | ₩38,993 | -1.69% | 443.8만 |
|---|
| 2026.02.13 | ₩39,382 | ₩40,106 | ₩39,046 | ₩39,757 | +0.95% | 422.4만 |
|---|
| 2026.02.12 | ₩41,567 | ₩41,701 | ₩39,730 | ₩39,918 | -3.97% | 610.2만 |
|---|
| 2026.02.11 | ₩40,910 | ₩41,943 | ₩40,790 | ₩41,755 | +2.06% | 630.3만 |
|---|
| 2026.02.10 | ₩39,878 | ₩40,508 | ₩39,677 | ₩40,387 | +1.28% | 548.5만 |
|---|
| 2026.02.09 | ₩38,322 | ₩39,824 | ₩38,255 | ₩39,636 | +3.43% | 506.9만 |
|---|
| 2026.02.06 | ₩37,545 | ₩38,483 | ₩37,411 | ₩38,349 | +2.14% | 454.2만 |
|---|
| 2026.02.05 | ₩38,282 | ₩38,725 | ₩36,673 | ₩37,223 | -2.77% | 660.4만 |
|---|
| 2026.02.04 | ₩37,947 | ₩38,832 | ₩37,826 | ₩38,644 | +1.84% | 707.8만 |
|---|
| 2026.02.03 | ₩36,606 | ₩38,041 | ₩36,606 | ₩37,960 | +3.70% | 609.8만 |
|---|
| 2026.02.02 | ₩36,727 | ₩37,116 | ₩35,761 | ₩36,566 | -0.44% | 800.3만 |
|---|
| 2026.01.30 | ₩36,874 | ₩37,652 | ₩36,418 | ₩36,874 | 0.00% | 828.6만 |
|---|
| 2026.01.29 | ₩38,282 | ₩38,939 | ₩37,209 | ₩37,598 | -1.79% | 474.3만 |
|---|
| 2026.01.28 | ₩38,577 | ₩38,979 | ₩37,250 | ₩37,732 | -2.19% | 532.3만 |
|---|
| 2026.01.27 | ₩37,933 | ₩38,684 | ₩37,652 | ₩38,135 | +0.53% | 426.4만 |
|---|
| 2026.01.26 | ₩39,006 | ₩39,046 | ₩37,840 | ₩37,987 | -2.61% | 573.2만 |
|---|
| 2026.01.23 | ₩37,866 | ₩39,060 | ₩37,813 | ₩38,604 | +1.95% | 642.9만 |
|---|
| 2026.01.22 | ₩37,303 | ₩38,604 | ₩37,142 | ₩37,759 | +1.22% | 1059.6만 |
|---|
| 2026.01.21 | ₩36,780 | ₩37,384 | ₩36,378 | ₩37,075 | +0.80% | 714.7만 |
|---|
| 2026.01.20 | ₩35,305 | ₩36,391 | ₩35,292 | ₩36,244 | +2.66% | 710.9만 |
|---|
| 2026.01.16 | ₩35,507 | ₩36,043 | ₩34,662 | ₩35,332 | -0.49% | 1422.9만 |
|---|
| 2026.01.15 | ₩37,330 | ₩37,746 | ₩36,351 | ₩36,981 | -0.93% | 649.6만 |
|---|
| 2026.01.14 | ₩36,271 | ₩37,773 | ₩36,244 | ₩37,062 | +2.18% | 1212.1만 |
|---|
| 2026.01.13 | ₩35,453 | ₩35,882 | ₩34,943 | ₩35,144 | -0.87% | 725.2만 |
|---|
| 2026.01.12 | ₩34,876 | ₩35,131 | ₩34,085 | ₩34,487 | -1.11% | 678.6만 |
|---|
| 2026.01.09 | ₩35,828 | ₩36,539 | ₩34,554 | ₩34,836 | -2.77% | 865.7만 |
|---|
| 2026.01.08 | ₩34,072 | ₩35,976 | ₩33,978 | ₩35,507 | +4.21% | 1000.1만 |
|---|
| 2026.01.07 | ₩33,817 | ₩34,273 | ₩33,106 | ₩33,924 | +0.32% | 606.9만 |
|---|
| 2026.01.06 | ₩33,468 | ₩33,844 | ₩33,120 | ₩33,737 | +0.80% | 640.7만 |
|---|
| 2026.01.05 | ₩33,804 | ₩34,085 | ₩32,825 | ₩33,348 | -1.35% | 645.3만 |
|---|
| 2026.01.02 | ₩32,315 | ₩34,018 | ₩32,168 | ₩33,549 | +3.82% | 657.7만 |
|---|
| 2025.12.31 | ₩32,355 | ₩32,597 | ₩32,221 | ₩32,302 | -0.17% | 450.9만 |
|---|
| 2025.12.30 | ₩32,369 | ₩32,691 | ₩32,355 | ₩32,382 | +0.04% | 405만 |
|---|
| 2025.12.29 | ₩32,315 | ₩32,543 | ₩31,980 | ₩32,262 | -0.17% | 522.3만 |
|---|
| 2025.12.26 | ₩32,557 | ₩32,704 | ₩32,221 | ₩32,597 | +0.12% | 391.9만 |
|---|
| 2025.12.24 | ₩32,650 | ₩32,691 | ₩32,396 | ₩32,503 | -0.45% | 161.9만 |
|---|
| 2025.12.23 | ₩32,530 | ₩32,959 | ₩32,275 | ₩32,570 | +0.12% | 472.9만 |
|---|
| 2025.12.22 | ₩32,221 | ₩32,771 | ₩32,181 | ₩32,610 | +1.21% | 635.2만 |
|---|
| 2025.12.19 | ₩32,154 | ₩32,543 | ₩31,765 | ₩31,913 | -0.75% | 1248.7만 |
|---|
| 2025.12.18 | ₩32,785 | ₩33,026 | ₩32,074 | ₩32,127 | -2.00% | 581.4만 |
|---|
| 2025.12.17 | ₩31,591 | ₩32,610 | ₩31,591 | ₩32,221 | +1.99% | 751.8만 |
|---|
| 2025.12.16 | ₩33,321 | ₩33,321 | ₩31,430 | ₩31,457 | -5.59% | 1353.3만 |
|---|
| 2025.12.15 | ₩34,514 | ₩34,849 | ₩33,173 | ₩33,334 | -3.42% | 1311.4만 |
|---|
| 2025.12.12 | ₩34,300 | ₩35,238 | ₩34,246 | ₩35,144 | +2.46% | 982.6만 |
|---|
| 2025.12.11 | ₩31,900 | ₩34,514 | ₩31,900 | ₩33,777 | +5.88% | 1419.6만 |
|---|
| 2025.12.10 | ₩31,712 | ₩31,859 | ₩31,269 | ₩31,846 | +0.42% | 736.9만 |
|---|
| 2025.12.09 | ₩31,417 | ₩32,034 | ₩31,283 | ₩31,926 | +1.62% | 668.9만 |
|---|
| 2025.12.08 | ₩31,685 | ₩32,047 | ₩31,323 | ₩31,698 | +0.04% | 917.7만 |
|---|
| 2025.12.05 | ₩32,503 | ₩32,932 | ₩31,645 | ₩31,658 | -2.60% | 729.9만 |
|---|
| 2025.12.04 | ₩32,221 | ₩32,610 | ₩32,034 | ₩32,315 | +0.29% | 479만 |
|---|
| 2025.12.03 | ₩32,650 | ₩32,986 | ₩32,409 | ₩32,463 | -0.57% | 483만 |
|---|
| 2025.12.02 | ₩33,468 | ₩33,468 | ₩32,342 | ₩32,691 | -2.32% | 644.7만 |
|---|
| 2025.12.01 | ₩32,825 | ₩34,018 | ₩32,731 | ₩33,468 | +1.96% | 736.6만 |
|---|
| 2025.11.28 | ₩32,650 | ₩32,972 | ₩32,583 | ₩32,838 | +0.57% | 688.4만 |
|---|
| 2025.11.26 | ₩32,463 | ₩32,731 | ₩32,208 | ₩32,530 | +0.21% | 662.2만 |
|---|
| 2025.11.25 | ₩31,806 | ₩32,744 | ₩31,779 | ₩32,396 | +1.85% | 790.4만 |
|---|
| 2025.11.24 | ₩32,208 | ₩32,369 | ₩31,310 | ₩31,645 | -1.75% | 778.5만 |
|---|
| 2025.11.21 | ₩32,181 | ₩32,771 | ₩31,940 | ₩32,409 | +0.71% | 565.9만 |
|---|
| 2025.11.20 | ₩32,959 | ₩33,240 | ₩32,020 | ₩32,087 | -2.64% | 907.4만 |
|---|
| 2025.11.19 | ₩32,905 | ₩33,133 | ₩32,422 | ₩32,852 | -0.16% | 599.4만 |
|---|
| 2025.11.18 | ₩32,878 | ₩33,187 | ₩32,597 | ₩33,093 | +0.65% | 624.9만 |
|---|
| 2025.11.17 | ₩34,756 | ₩34,876 | ₩32,825 | ₩32,878 | -5.40% | 740.4만 |
|---|
| 2025.11.14 | ₩34,032 | ₩35,171 | ₩34,032 | ₩34,930 | +2.64% | 615.4만 |
|---|
| 2025.11.13 | ₩34,367 | ₩34,849 | ₩34,179 | ₩34,259 | -0.31% | 521.2만 |
|---|
| 2025.11.12 | ₩34,179 | ₩34,715 | ₩34,032 | ₩34,139 | -0.12% | 581.8만 |
|---|
| 2025.11.11 | ₩34,192 | ₩34,729 | ₩33,562 | ₩34,474 | +0.82% | 690.1만 |
|---|
| 2025.11.10 | ₩34,648 | ₩34,957 | ₩33,844 | ₩34,715 | +0.19% | 826.6만 |
|---|
| 2025.11.07 | ₩33,683 | ₩34,487 | ₩33,509 | ₩34,300 | +1.83% | 822.7만 |
|---|
| 2025.11.06 | ₩35,051 | ₩35,346 | ₩33,321 | ₩33,415 | -4.67% | 1218.2만 |
|---|
| 2025.11.05 | ₩37,276 | ₩37,344 | ₩34,595 | ₩35,158 | -5.68% | 1195.6만 |
|---|
| 2025.11.04 | ₩35,869 | ₩35,976 | ₩35,185 | ₩35,600 | -0.75% | 971만 |
|---|
| 2025.11.03 | ₩36,673 | ₩36,780 | ₩35,936 | ₩36,552 | -0.33% | 833.4만 |
|---|
| 2025.10.31 | ₩37,156 | ₩37,625 | ₩36,673 | ₩36,807 | -0.94% | 727.4만 |
|---|
| 2025.10.30 | ₩38,135 | ₩38,175 | ₩36,673 | ₩37,156 | -2.57% | 603.9만 |
|---|
| 2025.10.29 | ₩39,194 | ₩39,422 | ₩38,215 | ₩38,416 | -1.98% | 407만 |
|---|
| 2025.10.28 | ₩39,248 | ₩39,824 | ₩38,993 | ₩39,395 | +0.38% | 301.3만 |
|---|
| 2025.10.27 | ₩40,709 | ₩41,044 | ₩39,489 | ₩39,636 | -2.64% | 365.4만 |
|---|
| 2025.10.24 | ₩40,186 | ₩40,280 | ₩39,730 | ₩40,200 | +0.03% | 389만 |
|---|
| 2025.10.23 | ₩40,602 | ₩40,602 | ₩39,690 | ₩39,757 | -2.08% | 390만 |
|---|
| 2025.10.22 | ₩39,221 | ₩39,998 | ₩38,818 | ₩39,757 | +1.37% | 898.3만 |
|---|
| 2025.10.21 | ₩39,341 | ₩39,502 | ₩38,778 | ₩39,140 | -0.51% | 446.2만 |
|---|
| 2025.10.20 | ₩39,395 | ₩39,730 | ₩38,993 | ₩39,663 | +0.68% | 547.5만 |
|---|
| 2025.10.17 | ₩39,154 | ₩39,864 | ₩38,792 | ₩39,315 | +0.41% | 453.4만 |
|---|
| 2025.10.16 | ₩40,159 | ₩41,192 | ₩39,368 | ₩39,462 | -1.74% | 860.3만 |
|---|
| 2025.10.15 | ₩40,495 | ₩40,749 | ₩39,784 | ₩39,945 | -1.36% | 491.5만 |
|---|
| 2025.10.14 | ₩40,924 | ₩41,245 | ₩40,025 | ₩40,159 | -1.87% | 572.4만 |
|---|
| 2025.10.13 | ₩41,058 | ₩42,305 | ₩40,910 | ₩41,554 | +1.21% | 491.6만 |
|---|
| 2025.10.10 | ₩41,031 | ₩41,889 | ₩39,744 | ₩40,696 | -0.82% | 1196.9만 |
|---|
| 2025.10.09 | ₩46,783 | ₩47,172 | ₩44,584 | ₩44,839 | -4.16% | 473만 |
|---|
| 2025.10.08 | ₩48,084 | ₩48,272 | ₩45,939 | ₩46,649 | -2.98% | 448.5만 |
|---|
| 2025.10.07 | ₩47,615 | ₩48,004 | ₩46,904 | ₩47,481 | -0.28% | 401.8만 |
|---|
| 2025.10.06 | ₩46,193 | ₩47,762 | ₩46,193 | ₩47,387 | +2.58% | 467만 |
|---|
| 2025.10.03 | ₩46,730 | ₩47,400 | ₩46,166 | ₩46,301 | -0.92% | 276.8만 |
|---|
| 2025.10.02 | ₩45,536 | ₩47,226 | ₩45,469 | ₩46,609 | +2.36% | 414.1만 |
|---|
| 2025.10.01 | ₩46,542 | ₩46,676 | ₩45,241 | ₩45,349 | -2.56% | 323.4만 |
|---|
| 2025.09.30 | ₩46,502 | ₩46,797 | ₩46,180 | ₩46,502 | 0.00% | 349.4만 |
|---|
| 2025.09.29 | ₩47,346 | ₩47,722 | ₩46,099 | ₩46,529 | -1.73% | 342.7만 |
|---|