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 | ₩26,568 | ₩26,662 | ₩25,052 | ₩25,133 | -5.40% | 1391만 |
| 2026.10.08 | ₩26,555 | ₩27,024 | ₩26,327 | ₩26,461 | -0.35% | 1309.6만 |
| 2026.10.07 | ₩28,097 | ₩28,258 | ₩26,635 | ₩26,783 | -4.68% | 1180.2만 |
| 2026.10.06 | ₩28,566 | ₩28,835 | ₩27,963 | ₩28,083 | -1.69% | 720.7만 |
| 2026.10.05 | ₩28,016 | ₩28,781 | ₩27,413 | ₩28,553 | +1.91% | 886.1만 |
| 2026.10.02 | ₩29,022 | ₩29,518 | ₩28,244 | ₩28,258 | -2.63% | 782.1만 |
| 2026.10.01 | ₩28,566 | ₩28,955 | ₩27,332 | ₩28,902 | +1.17% | 1187.7만 |
| 2026.09.30 | ₩30,323 | ₩30,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,036 |
| -4.25% |
| 784.8만 |
| 2026.09.29 | ₩29,840 | ₩30,296 | ₩29,612 | ₩30,068 | +0.76% | 532.9만 |
|---|
| 2026.09.28 | ₩30,524 | ₩30,524 | ₩29,706 | ₩29,840 | -2.24% | 694.6만 |
|---|
| 2026.09.25 | ₩31,785 | ₩31,785 | ₩30,390 | ₩30,860 | -2.91% | 910.1만 |
|---|
| 2026.09.24 | ₩32,590 | ₩32,764 | ₩31,088 | ₩31,772 | -2.51% | 922.1만 |
|---|
| 2026.09.23 | ₩32,858 | ₩33,622 | ₩32,576 | ₩32,684 | -0.53% | 530.6만 |
|---|
| 2026.09.22 | ₩32,308 | ₩33,515 | ₩31,986 | ₩33,166 | +2.66% | 617.3만 |
|---|
| 2026.09.21 | ₩33,153 | ₩33,448 | ₩30,886 | ₩32,281 | -2.63% | 1309만 |
|---|
| 2026.09.18 | ₩34,011 | ₩34,011 | ₩32,804 | ₩32,831 | -3.47% | 1177.2만 |
|---|
| 2026.09.17 | ₩33,622 | ₩34,548 | ₩33,461 | ₩34,052 | +1.28% | 470.8만 |
|---|
| 2026.09.16 | ₩34,065 | ₩34,065 | ₩32,657 | ₩33,247 | -2.40% | 764.4만 |
|---|
| 2026.09.15 | ₩33,475 | ₩34,400 | ₩33,005 | ₩34,145 | +2.00% | 1146.1만 |
|---|
| 2026.09.14 | ₩33,274 | ₩33,743 | ₩32,818 | ₩33,596 | +0.97% | 899.9만 |
|---|
| 2026.09.11 | ₩34,105 | ₩34,843 | ₩33,596 | ₩33,783 | -0.94% | 651.4만 |
|---|
| 2026.09.10 | ₩34,829 | ₩35,540 | ₩34,065 | ₩34,065 | -2.19% | 780.3만 |
|---|
| 2026.09.09 | ₩35,943 | ₩36,157 | ₩34,977 | ₩35,151 | -2.20% | 752.4만 |
|---|
| 2026.09.08 | ₩35,071 | ₩36,063 | ₩34,896 | ₩35,580 | +1.45% | 1058만 |
|---|
| 2026.09.04 | ₩33,529 | ₩34,923 | ₩33,220 | ₩34,668 | +3.40% | 850.8만 |
|---|
| 2026.09.03 | ₩35,031 | ₩35,285 | ₩33,730 | ₩34,186 | -2.41% | 703.5만 |
|---|
| 2026.09.02 | ₩33,126 | ₩34,870 | ₩33,032 | ₩34,575 | +4.37% | 983.8만 |
|---|
| 2026.09.01 | ₩32,107 | ₩33,810 | ₩31,409 | ₩33,233 | +3.51% | 902.5만 |
|---|
| 2026.08.31 | ₩31,758 | ₩32,871 | ₩31,758 | ₩32,348 | +1.86% | 690.6만 |
|---|
| 2026.08.28 | ₩32,120 | ₩32,576 | ₩31,289 | ₩31,651 | -1.46% | 538.5만 |
|---|
| 2026.08.27 | ₩32,187 | ₩32,187 | ₩31,275 | ₩31,865 | -1.00% | 566.2만 |
|---|
| 2026.08.26 | ₩33,314 | ₩33,797 | ₩32,375 | ₩32,402 | -2.74% | 795.1만 |
|---|
| 2026.08.25 | ₩31,879 | ₩32,724 | ₩31,731 | ₩32,549 | +2.10% | 589.9만 |
|---|
| 2026.08.24 | ₩33,019 | ₩33,770 | ₩31,637 | ₩32,187 | -2.52% | 872만 |
|---|
| 2026.08.21 | ₩31,879 | ₩33,207 | ₩31,584 | ₩32,737 | +2.69% | 1353만 |
|---|
| 2026.08.20 | ₩30,122 | ₩31,450 | ₩29,921 | ₩31,316 | +3.96% | 1261.9만 |
|---|
| 2026.08.19 | ₩29,022 | ₩30,216 | ₩28,969 | ₩29,814 | +2.73% | 874.2만 |
|---|
| 2026.08.18 | ₩28,472 | ₩28,741 | ₩28,231 | ₩28,352 | -0.42% | 586.3만 |
|---|
| 2026.08.17 | ₩28,995 | ₩29,089 | ₩27,923 | ₩28,472 | -1.80% | 923.1만 |
|---|
| 2026.08.14 | ₩29,156 | ₩29,532 | ₩28,875 | ₩28,982 | -0.60% | 603.1만 |
|---|
| 2026.08.13 | ₩30,310 | ₩30,886 | ₩28,714 | ₩29,210 | -3.63% | 790.8만 |
|---|
| 2026.08.12 | ₩30,940 | ₩30,940 | ₩29,974 | ₩30,310 | -2.04% | 595.8만 |
|---|
| 2026.08.11 | ₩31,329 | ₩31,678 | ₩30,913 | ₩30,980 | -1.11% | 596.5만 |
|---|
| 2026.08.10 | ₩30,685 | ₩31,490 | ₩30,082 | ₩31,477 | +2.58% | 597.7만 |
|---|
| 2026.08.07 | ₩31,208 | ₩31,396 | ₩30,645 | ₩30,927 | -0.90% | 569.5만 |
|---|
| 2026.08.06 | ₩30,846 | ₩32,120 | ₩30,095 | ₩31,463 | +2.00% | 833.7만 |
|---|
| 2026.08.05 | ₩29,103 | ₩32,053 | ₩28,754 | ₩31,396 | +7.88% | 1653만 |
|---|
| 2026.08.04 | ₩29,371 | ₩30,511 | ₩29,116 | ₩30,457 | +3.70% | 673만 |
|---|
| 2026.08.03 | ₩29,867 | ₩30,082 | ₩28,982 | ₩29,250 | -2.07% | 780.8만 |
|---|
| 2026.07.31 | ₩30,377 | ₩30,819 | ₩29,599 | ₩29,666 | -2.34% | 1117만 |
|---|
| 2026.07.30 | ₩30,363 | ₩30,806 | ₩29,907 | ₩30,538 | +0.57% | 571.5만 |
|---|
| 2026.07.29 | ₩30,819 | ₩31,047 | ₩29,921 | ₩30,337 | -1.57% | 693.4만 |
|---|
| 2026.07.28 | ₩30,538 | ₩31,074 | ₩30,430 | ₩30,954 | +1.36% | 842.7만 |
|---|
| 2026.07.27 | ₩30,068 | ₩30,484 | ₩29,532 | ₩29,961 | -0.36% | 690.3만 |
|---|
| 2026.07.24 | ₩29,840 | ₩30,538 | ₩29,773 | ₩29,907 | +0.22% | 645.7만 |
|---|
| 2026.07.23 | ₩30,886 | ₩31,208 | ₩29,626 | ₩29,881 | -3.26% | 608.4만 |
|---|
| 2026.07.22 | ₩30,243 | ₩30,833 | ₩29,894 | ₩30,551 | +1.02% | 838.7만 |
|---|
| 2026.07.21 | ₩30,578 | ₩30,645 | ₩29,371 | ₩29,465 | -3.64% | 719.8만 |
|---|
| 2026.07.20 | ₩29,948 | ₩30,149 | ₩29,130 | ₩30,055 | +0.36% | 512.7만 |
|---|
| 2026.07.17 | ₩30,122 | ₩30,712 | ₩29,626 | ₩29,679 | -1.47% | 651만 |
|---|
| 2026.07.16 | ₩31,034 | ₩31,383 | ₩30,015 | ₩30,216 | -2.64% | 603.9만 |
|---|
| 2026.07.15 | ₩30,886 | ₩31,182 | ₩29,974 | ₩30,900 | +0.04% | 694.9만 |
|---|
| 2026.07.14 | ₩30,363 | ₩30,967 | ₩30,068 | ₩30,766 | +1.33% | 843만 |
|---|
| 2026.07.13 | ₩29,116 | ₩30,202 | ₩29,116 | ₩29,921 | +2.76% | 870만 |
|---|
| 2026.07.10 | ₩27,976 | ₩29,049 | ₩27,976 | ₩28,848 | +3.12% | 673.7만 |
|---|
| 2026.07.09 | ₩27,708 | ₩28,191 | ₩27,386 | ₩27,829 | +0.44% | 654.3만 |
|---|
| 2026.07.08 | ₩28,379 | ₩28,633 | ₩27,614 | ₩27,695 | -2.41% | 814.9만 |
|---|
| 2026.07.07 | ₩28,365 | ₩28,821 | ₩27,748 | ₩28,325 | -0.14% | 771.6만 |
|---|
| 2026.07.06 | ₩28,258 | ₩28,741 | ₩27,923 | ₩28,405 | +0.52% | 774.2만 |
|---|
| 2026.07.02 | ₩28,835 | ₩28,942 | ₩28,137 | ₩28,338 | -1.72% | 902.4만 |
|---|
| 2026.07.01 | ₩28,298 | ₩29,304 | ₩28,218 | ₩28,566 | +0.95% | 1050.2만 |
|---|
| 2026.06.30 | ₩29,116 | ₩29,210 | ₩27,936 | ₩28,419 | -2.40% | 1559.1만 |
|---|
| 2026.06.29 | ₩30,028 | ₩30,270 | ₩29,384 | ₩30,095 | +0.22% | 762.9만 |
|---|
| 2026.06.26 | ₩29,156 | ₩30,283 | ₩29,116 | ₩30,015 | +2.94% | 957.6만 |
|---|
| 2026.06.25 | ₩28,392 | ₩29,331 | ₩28,271 | ₩29,143 | +2.65% | 939.5만 |
|---|
| 2026.06.24 | ₩28,070 | ₩28,808 | ₩27,963 | ₩27,976 | -0.33% | 988.8만 |
|---|
| 2026.06.23 | ₩28,835 | ₩29,210 | ₩28,258 | ₩28,499 | -1.16% | 900만 |
|---|
| 2026.06.22 | ₩30,350 | ₩30,498 | ₩29,384 | ₩29,505 | -2.78% | 878만 |
|---|
| 2026.06.18 | ₩30,363 | ₩31,356 | ₩30,310 | ₩30,712 | +1.15% | 2568만 |
|---|
| 2026.06.17 | ₩29,089 | ₩30,524 | ₩28,969 | ₩30,189 | +3.78% | 953.7만 |
|---|
| 2026.06.16 | ₩29,934 | ₩30,444 | ₩28,902 | ₩29,089 | -2.82% | 801.3만 |
|---|
| 2026.06.15 | ₩31,182 | ₩32,576 | ₩30,042 | ₩30,202 | -3.14% | 1437.6만 |
|---|
| 2026.06.12 | ₩28,835 | ₩30,645 | ₩28,633 | ₩30,430 | +5.53% | 1429.6만 |
|---|
| 2026.06.11 | ₩26,702 | ₩28,459 | ₩26,622 | ₩28,285 | +5.93% | 1259.2만 |
|---|
| 2026.06.10 | ₩28,432 | ₩28,808 | ₩26,555 | ₩26,581 | -6.51% | 1385.3만 |
|---|
| 2026.06.09 | ₩28,767 | ₩29,022 | ₩27,842 | ₩28,539 | -0.79% | 798.1만 |
|---|
| 2026.06.08 | ₩29,773 | ₩29,814 | ₩28,633 | ₩28,674 | -3.69% | 687만 |
|---|
| 2026.06.05 | ₩30,605 | ₩30,645 | ₩29,492 | ₩29,827 | -2.54% | 837.2만 |
|---|
| 2026.06.04 | ₩30,846 | ₩30,980 | ₩30,095 | ₩30,712 | -0.43% | 639만 |
|---|
| 2026.06.03 | ₩31,047 | ₩32,147 | ₩31,007 | ₩31,249 | +0.65% | 628.9만 |
|---|
| 2026.06.02 | ₩31,128 | ₩31,906 | ₩30,967 | ₩31,249 | +0.39% | 553.7만 |
|---|
| 2026.06.01 | ₩31,892 | ₩32,053 | ₩31,034 | ₩31,289 | -1.89% | 706.4만 |
|---|
| 2026.05.29 | ₩32,053 | ₩32,858 | ₩31,624 | ₩32,053 | 0.00% | 890.1만 |
|---|
| 2026.05.28 | ₩31,785 | ₩32,389 | ₩30,980 | ₩32,268 | +1.52% | 992.2만 |
|---|
| 2026.05.27 | ₩30,068 | ₩31,879 | ₩29,773 | ₩31,812 | +5.80% | 951.4만 |
|---|
| 2026.05.26 | ₩30,189 | ₩31,061 | ₩30,015 | ₩30,337 | +0.49% | 845.9만 |
|---|
| 2026.05.22 | ₩29,586 | ₩30,337 | ₩29,518 | ₩30,189 | +2.04% | 805.7만 |
|---|
| 2026.05.21 | ₩28,969 | ₩29,720 | ₩28,660 | ₩29,425 | +1.57% | 666.8만 |
|---|
| 2026.05.20 | ₩28,499 | ₩29,465 | ₩28,365 | ₩29,317 | +2.87% | 799만 |
|---|
| 2026.05.19 | ₩28,553 | ₩29,089 | ₩28,016 | ₩28,700 | +0.52% | 879.2만 |
|---|
| 2026.05.18 | ₩29,130 | ₩29,371 | ₩28,311 | ₩28,714 | -1.43% | 886만 |
|---|
| 2026.05.15 | ₩29,854 | ₩30,109 | ₩29,130 | ₩29,183 | -2.25% | 865만 |
|---|
| 2026.05.14 | ₩30,551 | ₩30,672 | ₩29,760 | ₩30,417 | -0.44% | 764.8만 |
|---|
| 2026.05.13 | ₩30,404 | ₩31,637 | ₩30,176 | ₩30,551 | +0.49% | 1214.1만 |
|---|
| 2026.05.12 | ₩29,304 | ₩30,243 | ₩28,580 | ₩30,028 | +2.47% | 1112.1만 |
|---|
| 2026.05.11 | ₩29,358 | ₩30,068 | ₩28,392 | ₩29,223 | -0.46% | 1735.1만 |
|---|
| 2026.05.08 | ₩30,806 | ₩31,208 | ₩29,733 | ₩29,760 | -3.40% | 962.9만 |
|---|
| 2026.05.07 | ₩31,584 | ₩31,651 | ₩30,685 | ₩30,726 | -2.72% | 683.8만 |
|---|
| 2026.05.06 | ₩31,182 | ₩32,013 | ₩30,819 | ₩31,597 | +1.33% | 791.5만 |
|---|
| 2026.05.05 | ₩30,699 | ₩31,275 | ₩30,498 | ₩31,195 | +1.62% | 678만 |
|---|
| 2026.05.04 | ₩30,994 | ₩31,302 | ₩30,699 | ₩30,806 | -0.61% | 633만 |
|---|
| 2026.05.01 | ₩31,342 | ₩31,530 | ₩30,739 | ₩31,047 | -0.94% | 539.5만 |
|---|
| 2026.04.30 | ₩30,779 | ₩31,637 | ₩30,712 | ₩31,208 | +1.39% | 775만 |
|---|
| 2026.04.29 | ₩31,168 | ₩31,208 | ₩30,511 | ₩30,886 | -0.90% | 648.7만 |
|---|
| 2026.04.28 | ₩31,503 | ₩31,651 | ₩30,498 | ₩31,101 | -1.28% | 959만 |
|---|
| 2026.04.27 | ₩32,456 | ₩32,858 | ₩30,766 | ₩31,141 | -4.05% | 1251.1만 |
|---|
| 2026.04.24 | ₩32,456 | ₩32,563 | ₩31,503 | ₩32,187 | -0.83% | 807.9만 |
|---|
| 2026.04.23 | ₩32,777 | ₩33,086 | ₩32,241 | ₩32,563 | -0.65% | 635.7만 |
|---|
| 2026.04.22 | ₩32,777 | ₩33,461 | ₩32,482 | ₩32,885 | +0.33% | 650.4만 |
|---|
| 2026.04.21 | ₩32,415 | ₩32,992 | ₩32,241 | ₩32,456 | +0.12% | 542.3만 |
|---|
| 2026.04.20 | ₩32,536 | ₩32,657 | ₩32,067 | ₩32,335 | -0.62% | 992.8만 |
|---|
| 2026.04.17 | ₩32,496 | ₩33,073 | ₩32,281 | ₩32,952 | +1.40% | 1153만 |
|---|
| 2026.04.16 | ₩32,335 | ₩33,314 | ₩31,879 | ₩33,166 | +2.57% | 1002.2만 |
|---|
| 2026.04.15 | ₩32,000 | ₩32,603 | ₩31,584 | ₩31,825 | -0.54% | 1000.7만 |
|---|
| 2026.04.14 | ₩32,871 | ₩32,979 | ₩32,067 | ₩32,107 | -2.33% | 1071.7만 |
|---|
| 2026.04.13 | ₩33,703 | ₩34,253 | ₩32,831 | ₩32,912 | -2.35% | 1022.4만 |
|---|
| 2026.04.10 | ₩34,038 | ₩34,360 | ₩32,845 | ₩33,207 | -2.44% | 686.3만 |
|---|
| 2026.04.09 | ₩35,688 | ₩36,412 | ₩33,797 | ₩33,891 | -5.04% | 748.3만 |
|---|
| 2026.04.08 | ₩34,400 | ₩35,782 | ₩33,770 | ₩35,701 | +3.78% | 928.6만 |
|---|
| 2026.04.07 | ₩35,701 | ₩36,385 | ₩35,151 | ₩35,366 | -0.94% | 601.6만 |
|---|
| 2026.04.06 | ₩35,366 | ₩35,902 | ₩35,071 | ₩35,554 | +0.53% | 421.3만 |
|---|
| 2026.04.02 | ₩36,144 | ₩36,144 | ₩34,722 | ₩35,098 | -2.89% | 798.8만 |
|---|
| 2026.04.01 | ₩34,199 | ₩35,648 | ₩33,689 | ₩35,594 | +4.08% | 1127.7만 |
|---|
| 2026.03.31 | ₩33,475 | ₩34,440 | ₩33,193 | ₩34,199 | +2.16% | 1077.5만 |
|---|
| 2026.03.30 | ₩33,904 | ₩34,508 | ₩33,207 | ₩33,529 | -1.11% | 973.5만 |
|---|
| 2026.03.27 | ₩33,529 | ₩34,132 | ₩33,207 | ₩33,529 | 0.00% | 943.7만 |
|---|
| 2026.03.26 | ₩34,065 | ₩35,124 | ₩32,751 | ₩33,529 | -1.57% | 1188만 |
|---|
| 2026.03.25 | ₩33,716 | ₩35,165 | ₩33,233 | ₩35,124 | +4.18% | 1233.4만 |
|---|
| 2026.03.24 | ₩32,630 | ₩34,172 | ₩32,429 | ₩33,797 | +3.58% | 1281.5만 |
|---|
| 2026.03.23 | ₩31,423 | ₩32,576 | ₩30,927 | ₩32,295 | +2.77% | 1376.1만 |
|---|
| 2026.03.20 | ₩34,642 | ₩34,910 | ₩31,637 | ₩31,637 | -8.67% | 2177.2만 |
|---|
| 2026.03.19 | ₩37,270 | ₩37,874 | ₩35,044 | ₩35,138 | -5.72% | 1417만 |
|---|
| 2026.03.18 | ₩39,309 | ₩39,416 | ₩37,217 | ₩37,257 | -5.22% | 941.9만 |
|---|
| 2026.03.17 | ₩37,190 | ₩39,336 | ₩36,908 | ₩38,665 | +3.97% | 1210.9만 |
|---|
| 2026.03.16 | ₩38,383 | ₩38,518 | ₩37,096 | ₩37,109 | -3.32% | 1573.9만 |
|---|
| 2026.03.13 | ₩41,911 | ₩42,031 | ₩39,041 | ₩39,309 | -6.21% | 1870.7만 |
|---|
| 2026.03.12 | ₩41,642 | ₩43,252 | ₩40,610 | ₩42,058 | +1.00% | 2817만 |
|---|
| 2026.03.11 | ₩36,559 | ₩39,202 | ₩36,506 | ₩39,094 | +6.93% | 1447.3만 |
|---|
| 2026.03.10 | ₩35,849 | ₩36,103 | ₩34,937 | ₩35,513 | -0.94% | 810만 |
|---|
| 2026.03.09 | ₩35,205 | ₩36,559 | ₩34,038 | ₩36,103 | +2.55% | 1143.5만 |
|---|
| 2026.03.06 | ₩35,701 | ₩36,399 | ₩34,883 | ₩35,285 | -1.16% | 967.7만 |
|---|
| 2026.03.05 | ₩34,870 | ₩36,761 | ₩34,575 | ₩35,245 | +1.08% | 1068.5만 |
|---|
| 2026.03.04 | ₩35,808 | ₩36,090 | ₩34,360 | ₩34,883 | -2.58% | 1026.9만 |
|---|
| 2026.03.03 | ₩35,875 | ₩36,640 | ₩34,856 | ₩35,916 | +0.11% | 790.1만 |
|---|
| 2026.03.02 | ₩38,893 | ₩38,920 | ₩36,439 | ₩36,895 | -5.14% | 842.1만 |
|---|
| 2026.02.27 | ₩36,694 | ₩37,431 | ₩36,010 | ₩37,337 | +1.75% | 644만 |
|---|
| 2026.02.26 | ₩35,326 | ₩36,935 | ₩35,285 | ₩36,425 | +3.11% | 880.2만 |
|---|
| 2026.02.25 | ₩36,962 | ₩37,471 | ₩35,567 | ₩36,184 | -2.10% | 1363.6만 |
|---|
| 2026.02.24 | ₩38,866 | ₩39,148 | ₩37,954 | ₩38,209 | -1.69% | 672.7만 |
|---|
| 2026.02.23 | ₩38,974 | ₩39,215 | ₩37,673 | ₩38,531 | -1.14% | 684.7만 |
|---|
| 2026.02.20 | ₩40,435 | ₩40,999 | ₩39,349 | ₩39,470 | -2.39% | 519.4만 |
|---|
| 2026.02.19 | ₩39,792 | ₩40,784 | ₩39,577 | ₩40,449 | +1.65% | 527.1만 |
|---|
| 2026.02.18 | ₩39,000 | ₩39,711 | ₩38,678 | ₩39,483 | +1.24% | 437.6만 |
|---|
| 2026.02.17 | ₩39,671 | ₩40,006 | ₩38,571 | ₩39,000 | -1.69% | 443.8만 |
|---|
| 2026.02.13 | ₩39,389 | ₩40,113 | ₩39,054 | ₩39,765 | +0.95% | 422.4만 |
|---|
| 2026.02.12 | ₩41,575 | ₩41,709 | ₩39,738 | ₩39,926 | -3.97% | 610.2만 |
|---|
| 2026.02.11 | ₩40,918 | ₩41,951 | ₩40,797 | ₩41,763 | +2.06% | 630.3만 |
|---|
| 2026.02.10 | ₩39,886 | ₩40,516 | ₩39,684 | ₩40,395 | +1.28% | 548.5만 |
|---|
| 2026.02.09 | ₩38,330 | ₩39,832 | ₩38,263 | ₩39,644 | +3.43% | 506.9만 |
|---|
| 2026.02.06 | ₩37,552 | ₩38,491 | ₩37,418 | ₩38,357 | +2.14% | 454.2만 |
|---|
| 2026.02.05 | ₩38,290 | ₩38,732 | ₩36,680 | ₩37,230 | -2.77% | 660.4만 |
|---|
| 2026.02.04 | ₩37,954 | ₩38,839 | ₩37,834 | ₩38,652 | +1.84% | 707.8만 |
|---|
| 2026.02.03 | ₩36,613 | ₩38,048 | ₩36,613 | ₩37,968 | +3.70% | 609.8만 |
|---|
| 2026.02.02 | ₩36,734 | ₩37,123 | ₩35,768 | ₩36,573 | -0.44% | 800.3만 |
|---|
| 2026.01.30 | ₩36,881 | ₩37,659 | ₩36,425 | ₩36,881 | 0.00% | 828.6만 |
|---|
| 2026.01.29 | ₩38,290 | ₩38,947 | ₩37,217 | ₩37,606 | -1.79% | 474.3만 |
|---|
| 2026.01.28 | ₩38,585 | ₩38,987 | ₩37,257 | ₩37,740 | -2.19% | 532.3만 |
|---|
| 2026.01.27 | ₩37,941 | ₩38,692 | ₩37,659 | ₩38,142 | +0.53% | 426.4만 |
|---|
| 2026.01.26 | ₩39,014 | ₩39,054 | ₩37,847 | ₩37,994 | -2.61% | 573.2만 |
|---|
| 2026.01.23 | ₩37,874 | ₩39,067 | ₩37,820 | ₩38,611 | +1.95% | 642.9만 |
|---|
| 2026.01.22 | ₩37,311 | ₩38,611 | ₩37,150 | ₩37,767 | +1.22% | 1059.6만 |
|---|
| 2026.01.21 | ₩36,787 | ₩37,391 | ₩36,385 | ₩37,083 | +0.80% | 714.7만 |
|---|
| 2026.01.20 | ₩35,312 | ₩36,399 | ₩35,299 | ₩36,251 | +2.66% | 710.9만 |
|---|
| 2026.01.16 | ₩35,513 | ₩36,050 | ₩34,668 | ₩35,339 | -0.49% | 1422.9만 |
|---|
| 2026.01.15 | ₩37,337 | ₩37,753 | ₩36,358 | ₩36,989 | -0.93% | 649.6만 |
|---|
| 2026.01.14 | ₩36,278 | ₩37,780 | ₩36,251 | ₩37,069 | +2.18% | 1212.1만 |
|---|
| 2026.01.13 | ₩35,460 | ₩35,889 | ₩34,950 | ₩35,151 | -0.87% | 725.2만 |
|---|
| 2026.01.12 | ₩34,883 | ₩35,138 | ₩34,092 | ₩34,494 | -1.11% | 678.6만 |
|---|
| 2026.01.09 | ₩35,835 | ₩36,546 | ₩34,561 | ₩34,843 | -2.77% | 865.7만 |
|---|
| 2026.01.08 | ₩34,078 | ₩35,983 | ₩33,984 | ₩35,513 | +4.21% | 1000.1만 |
|---|
| 2026.01.07 | ₩33,824 | ₩34,280 | ₩33,113 | ₩33,931 | +0.32% | 606.9만 |
|---|
| 2026.01.06 | ₩33,475 | ₩33,850 | ₩33,126 | ₩33,743 | +0.80% | 640.7만 |
|---|
| 2026.01.05 | ₩33,810 | ₩34,092 | ₩32,831 | ₩33,354 | -1.35% | 645.3만 |
|---|
| 2026.01.02 | ₩32,321 | ₩34,025 | ₩32,174 | ₩33,555 | +3.82% | 657.7만 |
|---|
| 2025.12.31 | ₩32,362 | ₩32,603 | ₩32,228 | ₩32,308 | -0.17% | 450.9만 |
|---|
| 2025.12.30 | ₩32,375 | ₩32,697 | ₩32,362 | ₩32,389 | +0.04% | 405만 |
|---|
| 2025.12.29 | ₩32,321 | ₩32,549 | ₩31,986 | ₩32,268 | -0.17% | 522.3만 |
|---|
| 2025.12.26 | ₩32,563 | ₩32,710 | ₩32,228 | ₩32,603 | +0.12% | 391.9만 |
|---|
| 2025.12.24 | ₩32,657 | ₩32,697 | ₩32,402 | ₩32,509 | -0.45% | 161.9만 |
|---|
| 2025.12.23 | ₩32,536 | ₩32,965 | ₩32,281 | ₩32,576 | +0.12% | 472.9만 |
|---|
| 2025.12.22 | ₩32,228 | ₩32,777 | ₩32,187 | ₩32,617 | +1.21% | 635.2만 |
|---|
| 2025.12.19 | ₩32,161 | ₩32,549 | ₩31,772 | ₩31,919 | -0.75% | 1248.7만 |
|---|
| 2025.12.18 | ₩32,791 | ₩33,032 | ₩32,080 | ₩32,134 | -2.00% | 581.4만 |
|---|
| 2025.12.17 | ₩31,597 | ₩32,617 | ₩31,597 | ₩32,228 | +1.99% | 751.8만 |
|---|
| 2025.12.16 | ₩33,327 | ₩33,327 | ₩31,436 | ₩31,463 | -5.59% | 1353.3만 |
|---|
| 2025.12.15 | ₩34,521 | ₩34,856 | ₩33,180 | ₩33,341 | -3.42% | 1311.4만 |
|---|
| 2025.12.12 | ₩34,306 | ₩35,245 | ₩34,253 | ₩35,151 | +2.46% | 982.6만 |
|---|
| 2025.12.11 | ₩31,906 | ₩34,521 | ₩31,906 | ₩33,783 | +5.88% | 1419.6만 |
|---|
| 2025.12.10 | ₩31,718 | ₩31,865 | ₩31,275 | ₩31,852 | +0.42% | 736.9만 |
|---|
| 2025.12.09 | ₩31,423 | ₩32,040 | ₩31,289 | ₩31,933 | +1.62% | 668.9만 |
|---|
| 2025.12.08 | ₩31,691 | ₩32,053 | ₩31,329 | ₩31,705 | +0.04% | 917.7만 |
|---|
| 2025.12.05 | ₩32,509 | ₩32,938 | ₩31,651 | ₩31,664 | -2.60% | 729.9만 |
|---|
| 2025.12.04 | ₩32,228 | ₩32,617 | ₩32,040 | ₩32,321 | +0.29% | 479만 |
|---|
| 2025.12.03 | ₩32,657 | ₩32,992 | ₩32,415 | ₩32,469 | -0.57% | 483만 |
|---|
| 2025.12.02 | ₩33,475 | ₩33,475 | ₩32,348 | ₩32,697 | -2.32% | 644.7만 |
|---|
| 2025.12.01 | ₩32,831 | ₩34,025 | ₩32,737 | ₩33,475 | +1.96% | 736.6만 |
|---|
| 2025.11.28 | ₩32,657 | ₩32,979 | ₩32,590 | ₩32,845 | +0.57% | 688.4만 |
|---|
| 2025.11.26 | ₩32,469 | ₩32,737 | ₩32,214 | ₩32,536 | +0.21% | 662.2만 |
|---|
| 2025.11.25 | ₩31,812 | ₩32,751 | ₩31,785 | ₩32,402 | +1.85% | 790.4만 |
|---|
| 2025.11.24 | ₩32,214 | ₩32,375 | ₩31,316 | ₩31,651 | -1.75% | 778.5만 |
|---|
| 2025.11.21 | ₩32,187 | ₩32,777 | ₩31,946 | ₩32,415 | +0.71% | 565.9만 |
|---|
| 2025.11.20 | ₩32,965 | ₩33,247 | ₩32,026 | ₩32,093 | -2.64% | 907.4만 |
|---|
| 2025.11.19 | ₩32,912 | ₩33,140 | ₩32,429 | ₩32,858 | -0.16% | 599.4만 |
|---|
| 2025.11.18 | ₩32,885 | ₩33,193 | ₩32,603 | ₩33,099 | +0.65% | 624.9만 |
|---|
| 2025.11.17 | ₩34,762 | ₩34,883 | ₩32,831 | ₩32,885 | -5.40% | 740.4만 |
|---|
| 2025.11.14 | ₩34,038 | ₩35,178 | ₩34,038 | ₩34,937 | +2.64% | 615.4만 |
|---|
| 2025.11.13 | ₩34,373 | ₩34,856 | ₩34,186 | ₩34,266 | -0.31% | 521.2만 |
|---|
| 2025.11.12 | ₩34,186 | ₩34,722 | ₩34,038 | ₩34,145 | -0.12% | 581.8만 |
|---|
| 2025.11.11 | ₩34,199 | ₩34,736 | ₩33,569 | ₩34,481 | +0.82% | 690.1만 |
|---|
| 2025.11.10 | ₩34,655 | ₩34,964 | ₩33,850 | ₩34,722 | +0.19% | 826.6만 |
|---|
| 2025.11.07 | ₩33,689 | ₩34,494 | ₩33,515 | ₩34,306 | +1.83% | 822.7만 |
|---|
| 2025.11.06 | ₩35,057 | ₩35,352 | ₩33,327 | ₩33,421 | -4.67% | 1218.2만 |
|---|
| 2025.11.05 | ₩37,284 | ₩37,351 | ₩34,601 | ₩35,165 | -5.68% | 1195.6만 |
|---|
| 2025.11.04 | ₩35,875 | ₩35,983 | ₩35,192 | ₩35,607 | -0.75% | 971만 |
|---|
| 2025.11.03 | ₩36,680 | ₩36,787 | ₩35,943 | ₩36,559 | -0.33% | 833.4만 |
|---|
| 2025.10.31 | ₩37,163 | ₩37,632 | ₩36,680 | ₩36,814 | -0.94% | 727.4만 |
|---|
| 2025.10.30 | ₩38,142 | ₩38,182 | ₩36,680 | ₩37,163 | -2.57% | 603.9만 |
|---|
| 2025.10.29 | ₩39,202 | ₩39,430 | ₩38,222 | ₩38,424 | -1.98% | 407만 |
|---|
| 2025.10.28 | ₩39,255 | ₩39,832 | ₩39,000 | ₩39,403 | +0.38% | 301.3만 |
|---|
| 2025.10.27 | ₩40,717 | ₩41,052 | ₩39,497 | ₩39,644 | -2.64% | 365.4만 |
|---|
| 2025.10.24 | ₩40,194 | ₩40,288 | ₩39,738 | ₩40,207 | +0.03% | 389만 |
|---|
| 2025.10.23 | ₩40,610 | ₩40,610 | ₩39,698 | ₩39,765 | -2.08% | 390만 |
|---|
| 2025.10.22 | ₩39,228 | ₩40,006 | ₩38,826 | ₩39,765 | +1.37% | 898.3만 |
|---|
| 2025.10.21 | ₩39,349 | ₩39,510 | ₩38,786 | ₩39,148 | -0.51% | 446.2만 |
|---|
| 2025.10.20 | ₩39,403 | ₩39,738 | ₩39,000 | ₩39,671 | +0.68% | 547.5만 |
|---|
| 2025.10.17 | ₩39,161 | ₩39,872 | ₩38,799 | ₩39,322 | +0.41% | 453.4만 |
|---|
| 2025.10.16 | ₩40,167 | ₩41,200 | ₩39,376 | ₩39,470 | -1.74% | 860.3만 |
|---|
| 2025.10.15 | ₩40,502 | ₩40,757 | ₩39,792 | ₩39,953 | -1.36% | 491.5만 |
|---|
| 2025.10.14 | ₩40,932 | ₩41,253 | ₩40,033 | ₩40,167 | -1.87% | 572.4만 |
|---|
| 2025.10.13 | ₩41,066 | ₩42,313 | ₩40,918 | ₩41,562 | +1.21% | 491.6만 |
|---|
| 2025.10.10 | ₩41,039 | ₩41,897 | ₩39,751 | ₩40,704 | -0.82% | 1196.9만 |
|---|
| 2025.10.09 | ₩46,792 | ₩47,181 | ₩44,593 | ₩44,848 | -4.16% | 473만 |
|---|
| 2025.10.08 | ₩48,093 | ₩48,281 | ₩45,947 | ₩46,658 | -2.98% | 448.5만 |
|---|
| 2025.10.07 | ₩47,624 | ₩48,013 | ₩46,913 | ₩47,490 | -0.28% | 401.8만 |
|---|
| 2025.10.06 | ₩46,202 | ₩47,771 | ₩46,202 | ₩47,396 | +2.58% | 467만 |
|---|
| 2025.10.03 | ₩46,739 | ₩47,409 | ₩46,175 | ₩46,310 | -0.92% | 276.8만 |
|---|
| 2025.10.02 | ₩45,545 | ₩47,235 | ₩45,478 | ₩46,618 | +2.36% | 414.1만 |
|---|
| 2025.10.01 | ₩46,551 | ₩46,685 | ₩45,250 | ₩45,357 | -2.56% | 323.4만 |
|---|
| 2025.09.30 | ₩46,511 | ₩46,806 | ₩46,189 | ₩46,511 | 0.00% | 349.4만 |
|---|
| 2025.09.29 | ₩47,356 | ₩47,731 | ₩46,108 | ₩46,538 | -1.73% | 342.7만 |
|---|