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 | ₩26,567 | ₩26,660 | ₩25,051 | ₩25,132 | -5.40% | 1391만 |
| 2026.10.08 | ₩26,553 | ₩27,023 | ₩26,325 | ₩26,459 | -0.35% | 1309.6만 |
| 2026.10.07 | ₩28,095 | ₩28,256 | ₩26,634 | ₩26,781 | -4.68% | 1180.2만 |
| 2026.10.06 | ₩28,565 | ₩28,833 | ₩27,961 | ₩28,082 | -1.69% | 720.7만 |
| 2026.10.05 | ₩28,015 | ₩28,779 | ₩27,411 | ₩28,551 | +1.91% | 886.1만 |
| 2026.10.02 | ₩29,021 | ₩29,517 | ₩28,243 | ₩28,256 | -2.63% | 782.1만 |
| 2026.10.01 | ₩28,565 | ₩28,954 | ₩27,331 | ₩28,900 | +1.17% | 1187.7만 |
| 2026.09.30 | ₩30,322 | ₩30,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,034 |
| -4.25% |
| 784.8만 |
| 2026.09.29 | ₩29,839 | ₩30,295 | ₩29,611 | ₩30,067 | +0.76% | 532.9만 |
|---|
| 2026.09.28 | ₩30,523 | ₩30,523 | ₩29,705 | ₩29,839 | -2.24% | 694.6만 |
|---|
| 2026.09.25 | ₩31,783 | ₩31,783 | ₩30,389 | ₩30,858 | -2.91% | 910.1만 |
|---|
| 2026.09.24 | ₩32,588 | ₩32,762 | ₩31,086 | ₩31,770 | -2.51% | 922.1만 |
|---|
| 2026.09.23 | ₩32,856 | ₩33,621 | ₩32,575 | ₩32,682 | -0.53% | 530.6만 |
|---|
| 2026.09.22 | ₩32,306 | ₩33,513 | ₩31,985 | ₩33,165 | +2.66% | 617.3만 |
|---|
| 2026.09.21 | ₩33,151 | ₩33,446 | ₩30,885 | ₩32,280 | -2.63% | 1309만 |
|---|
| 2026.09.18 | ₩34,010 | ₩34,010 | ₩32,803 | ₩32,829 | -3.47% | 1177.2만 |
|---|
| 2026.09.17 | ₩33,621 | ₩34,546 | ₩33,460 | ₩34,050 | +1.28% | 470.8만 |
|---|
| 2026.09.16 | ₩34,063 | ₩34,063 | ₩32,655 | ₩33,245 | -2.40% | 764.4만 |
|---|
| 2026.09.15 | ₩33,473 | ₩34,398 | ₩33,004 | ₩34,144 | +2.00% | 1146.1만 |
|---|
| 2026.09.14 | ₩33,272 | ₩33,741 | ₩32,816 | ₩33,594 | +0.97% | 899.9만 |
|---|
| 2026.09.11 | ₩34,103 | ₩34,841 | ₩33,594 | ₩33,782 | -0.94% | 651.4만 |
|---|
| 2026.09.10 | ₩34,828 | ₩35,538 | ₩34,063 | ₩34,063 | -2.19% | 780.3만 |
|---|
| 2026.09.09 | ₩35,941 | ₩36,155 | ₩34,975 | ₩35,149 | -2.20% | 752.4만 |
|---|
| 2026.09.08 | ₩35,069 | ₩36,061 | ₩34,895 | ₩35,579 | +1.45% | 1058만 |
|---|
| 2026.09.04 | ₩33,527 | ₩34,921 | ₩33,218 | ₩34,667 | +3.40% | 850.8만 |
|---|
| 2026.09.03 | ₩35,029 | ₩35,284 | ₩33,728 | ₩34,184 | -2.41% | 703.5만 |
|---|
| 2026.09.02 | ₩33,124 | ₩34,868 | ₩33,031 | ₩34,573 | +4.37% | 983.8만 |
|---|
| 2026.09.01 | ₩32,105 | ₩33,808 | ₩31,408 | ₩33,232 | +3.51% | 902.5만 |
|---|
| 2026.08.31 | ₩31,757 | ₩32,870 | ₩31,757 | ₩32,347 | +1.86% | 690.6만 |
|---|
| 2026.08.28 | ₩32,119 | ₩32,575 | ₩31,287 | ₩31,649 | -1.46% | 538.5만 |
|---|
| 2026.08.27 | ₩32,186 | ₩32,186 | ₩31,274 | ₩31,864 | -1.00% | 566.2만 |
|---|
| 2026.08.26 | ₩33,312 | ₩33,795 | ₩32,373 | ₩32,400 | -2.74% | 795.1만 |
|---|
| 2026.08.25 | ₩31,877 | ₩32,722 | ₩31,730 | ₩32,548 | +2.10% | 589.9만 |
|---|
| 2026.08.24 | ₩33,017 | ₩33,768 | ₩31,636 | ₩32,186 | -2.52% | 872만 |
|---|
| 2026.08.21 | ₩31,877 | ₩33,205 | ₩31,582 | ₩32,736 | +2.69% | 1353만 |
|---|
| 2026.08.20 | ₩30,120 | ₩31,448 | ₩29,919 | ₩31,314 | +3.96% | 1261.9만 |
|---|
| 2026.08.19 | ₩29,021 | ₩30,214 | ₩28,967 | ₩29,812 | +2.73% | 874.2만 |
|---|
| 2026.08.18 | ₩28,471 | ₩28,739 | ₩28,230 | ₩28,350 | -0.42% | 586.3만 |
|---|
| 2026.08.17 | ₩28,994 | ₩29,088 | ₩27,921 | ₩28,471 | -1.80% | 923.1만 |
|---|
| 2026.08.14 | ₩29,155 | ₩29,530 | ₩28,873 | ₩28,981 | -0.60% | 603.1만 |
|---|
| 2026.08.13 | ₩30,308 | ₩30,885 | ₩28,712 | ₩29,209 | -3.63% | 790.8만 |
|---|
| 2026.08.12 | ₩30,938 | ₩30,938 | ₩29,973 | ₩30,308 | -2.04% | 595.8만 |
|---|
| 2026.08.11 | ₩31,327 | ₩31,676 | ₩30,912 | ₩30,979 | -1.11% | 596.5만 |
|---|
| 2026.08.10 | ₩30,684 | ₩31,488 | ₩30,080 | ₩31,475 | +2.58% | 597.7만 |
|---|
| 2026.08.07 | ₩31,207 | ₩31,394 | ₩30,643 | ₩30,925 | -0.90% | 569.5만 |
|---|
| 2026.08.06 | ₩30,845 | ₩32,119 | ₩30,094 | ₩31,462 | +2.00% | 833.7만 |
|---|
| 2026.08.05 | ₩29,101 | ₩32,052 | ₩28,753 | ₩31,394 | +7.88% | 1653만 |
|---|
| 2026.08.04 | ₩29,369 | ₩30,509 | ₩29,115 | ₩30,456 | +3.70% | 673만 |
|---|
| 2026.08.03 | ₩29,866 | ₩30,080 | ₩28,981 | ₩29,249 | -2.07% | 780.8만 |
|---|
| 2026.07.31 | ₩30,375 | ₩30,818 | ₩29,597 | ₩29,664 | -2.34% | 1117만 |
|---|
| 2026.07.30 | ₩30,362 | ₩30,804 | ₩29,906 | ₩30,536 | +0.57% | 571.5만 |
|---|
| 2026.07.29 | ₩30,818 | ₩31,046 | ₩29,919 | ₩30,335 | -1.57% | 693.4만 |
|---|
| 2026.07.28 | ₩30,536 | ₩31,073 | ₩30,429 | ₩30,952 | +1.36% | 842.7만 |
|---|
| 2026.07.27 | ₩30,067 | ₩30,483 | ₩29,530 | ₩29,960 | -0.36% | 690.3만 |
|---|
| 2026.07.24 | ₩29,839 | ₩30,536 | ₩29,772 | ₩29,906 | +0.22% | 645.7만 |
|---|
| 2026.07.23 | ₩30,885 | ₩31,207 | ₩29,624 | ₩29,879 | -3.26% | 608.4만 |
|---|
| 2026.07.22 | ₩30,241 | ₩30,831 | ₩29,892 | ₩30,550 | +1.02% | 838.7만 |
|---|
| 2026.07.21 | ₩30,576 | ₩30,643 | ₩29,369 | ₩29,463 | -3.64% | 719.8만 |
|---|
| 2026.07.20 | ₩29,946 | ₩30,147 | ₩29,128 | ₩30,053 | +0.36% | 512.7만 |
|---|
| 2026.07.17 | ₩30,120 | ₩30,711 | ₩29,624 | ₩29,678 | -1.47% | 651만 |
|---|
| 2026.07.16 | ₩31,032 | ₩31,381 | ₩30,013 | ₩30,214 | -2.64% | 603.9만 |
|---|
| 2026.07.15 | ₩30,885 | ₩31,180 | ₩29,973 | ₩30,898 | +0.04% | 694.9만 |
|---|
| 2026.07.14 | ₩30,362 | ₩30,965 | ₩30,067 | ₩30,764 | +1.33% | 843만 |
|---|
| 2026.07.13 | ₩29,115 | ₩30,201 | ₩29,115 | ₩29,919 | +2.76% | 870만 |
|---|
| 2026.07.10 | ₩27,975 | ₩29,048 | ₩27,975 | ₩28,846 | +3.12% | 673.7만 |
|---|
| 2026.07.09 | ₩27,707 | ₩28,189 | ₩27,385 | ₩27,827 | +0.44% | 654.3만 |
|---|
| 2026.07.08 | ₩28,377 | ₩28,632 | ₩27,613 | ₩27,693 | -2.41% | 814.9만 |
|---|
| 2026.07.07 | ₩28,364 | ₩28,820 | ₩27,747 | ₩28,323 | -0.14% | 771.6만 |
|---|
| 2026.07.06 | ₩28,256 | ₩28,739 | ₩27,921 | ₩28,404 | +0.52% | 774.2만 |
|---|
| 2026.07.02 | ₩28,833 | ₩28,940 | ₩28,136 | ₩28,337 | -1.72% | 902.4만 |
|---|
| 2026.07.01 | ₩28,297 | ₩29,302 | ₩28,216 | ₩28,565 | +0.95% | 1050.2만 |
|---|
| 2026.06.30 | ₩29,115 | ₩29,209 | ₩27,934 | ₩28,417 | -2.40% | 1559.1만 |
|---|
| 2026.06.29 | ₩30,027 | ₩30,268 | ₩29,383 | ₩30,094 | +0.22% | 762.9만 |
|---|
| 2026.06.26 | ₩29,155 | ₩30,281 | ₩29,115 | ₩30,013 | +2.94% | 957.6만 |
|---|
| 2026.06.25 | ₩28,390 | ₩29,329 | ₩28,270 | ₩29,141 | +2.65% | 939.5만 |
|---|
| 2026.06.24 | ₩28,069 | ₩28,806 | ₩27,961 | ₩27,975 | -0.33% | 988.8만 |
|---|
| 2026.06.23 | ₩28,833 | ₩29,209 | ₩28,256 | ₩28,498 | -1.16% | 900만 |
|---|
| 2026.06.22 | ₩30,348 | ₩30,496 | ₩29,383 | ₩29,504 | -2.78% | 878만 |
|---|
| 2026.06.18 | ₩30,362 | ₩31,354 | ₩30,308 | ₩30,711 | +1.15% | 2568만 |
|---|
| 2026.06.17 | ₩29,088 | ₩30,523 | ₩28,967 | ₩30,187 | +3.78% | 953.7만 |
|---|
| 2026.06.16 | ₩29,933 | ₩30,442 | ₩28,900 | ₩29,088 | -2.82% | 801.3만 |
|---|
| 2026.06.15 | ₩31,180 | ₩32,575 | ₩30,040 | ₩30,201 | -3.14% | 1437.6만 |
|---|
| 2026.06.12 | ₩28,833 | ₩30,643 | ₩28,632 | ₩30,429 | +5.53% | 1429.6만 |
|---|
| 2026.06.11 | ₩26,701 | ₩28,458 | ₩26,620 | ₩28,283 | +5.93% | 1259.2만 |
|---|
| 2026.06.10 | ₩28,431 | ₩28,806 | ₩26,553 | ₩26,580 | -6.51% | 1385.3만 |
|---|
| 2026.06.09 | ₩28,766 | ₩29,021 | ₩27,841 | ₩28,538 | -0.79% | 798.1만 |
|---|
| 2026.06.08 | ₩29,772 | ₩29,812 | ₩28,632 | ₩28,672 | -3.69% | 687만 |
|---|
| 2026.06.05 | ₩30,603 | ₩30,643 | ₩29,490 | ₩29,825 | -2.54% | 837.2만 |
|---|
| 2026.06.04 | ₩30,845 | ₩30,979 | ₩30,094 | ₩30,711 | -0.43% | 639만 |
|---|
| 2026.06.03 | ₩31,046 | ₩32,145 | ₩31,006 | ₩31,247 | +0.65% | 628.9만 |
|---|
| 2026.06.02 | ₩31,126 | ₩31,904 | ₩30,965 | ₩31,247 | +0.39% | 553.7만 |
|---|
| 2026.06.01 | ₩31,891 | ₩32,052 | ₩31,032 | ₩31,287 | -1.89% | 706.4만 |
|---|
| 2026.05.29 | ₩32,052 | ₩32,856 | ₩31,622 | ₩32,052 | 0.00% | 890.1만 |
|---|
| 2026.05.28 | ₩31,783 | ₩32,387 | ₩30,979 | ₩32,266 | +1.52% | 992.2만 |
|---|
| 2026.05.27 | ₩30,067 | ₩31,877 | ₩29,772 | ₩31,810 | +5.80% | 951.4만 |
|---|
| 2026.05.26 | ₩30,187 | ₩31,059 | ₩30,013 | ₩30,335 | +0.49% | 845.9만 |
|---|
| 2026.05.22 | ₩29,584 | ₩30,335 | ₩29,517 | ₩30,187 | +2.04% | 805.7만 |
|---|
| 2026.05.21 | ₩28,967 | ₩29,718 | ₩28,659 | ₩29,423 | +1.57% | 666.8만 |
|---|
| 2026.05.20 | ₩28,498 | ₩29,463 | ₩28,364 | ₩29,316 | +2.87% | 799만 |
|---|
| 2026.05.19 | ₩28,551 | ₩29,088 | ₩28,015 | ₩28,699 | +0.52% | 879.2만 |
|---|
| 2026.05.18 | ₩29,128 | ₩29,369 | ₩28,310 | ₩28,712 | -1.43% | 886만 |
|---|
| 2026.05.15 | ₩29,852 | ₩30,107 | ₩29,128 | ₩29,182 | -2.25% | 865만 |
|---|
| 2026.05.14 | ₩30,550 | ₩30,670 | ₩29,758 | ₩30,415 | -0.44% | 764.8만 |
|---|
| 2026.05.13 | ₩30,402 | ₩31,636 | ₩30,174 | ₩30,550 | +0.49% | 1214.1만 |
|---|
| 2026.05.12 | ₩29,302 | ₩30,241 | ₩28,578 | ₩30,027 | +2.47% | 1112.1만 |
|---|
| 2026.05.11 | ₩29,356 | ₩30,067 | ₩28,390 | ₩29,222 | -0.46% | 1735.1만 |
|---|
| 2026.05.08 | ₩30,804 | ₩31,207 | ₩29,732 | ₩29,758 | -3.40% | 962.9만 |
|---|
| 2026.05.07 | ₩31,582 | ₩31,649 | ₩30,684 | ₩30,724 | -2.72% | 683.8만 |
|---|
| 2026.05.06 | ₩31,180 | ₩32,011 | ₩30,818 | ₩31,596 | +1.33% | 791.5만 |
|---|
| 2026.05.05 | ₩30,697 | ₩31,274 | ₩30,496 | ₩31,193 | +1.62% | 678만 |
|---|
| 2026.05.04 | ₩30,992 | ₩31,301 | ₩30,697 | ₩30,804 | -0.61% | 633만 |
|---|
| 2026.05.01 | ₩31,341 | ₩31,529 | ₩30,737 | ₩31,046 | -0.94% | 539.5만 |
|---|
| 2026.04.30 | ₩30,778 | ₩31,636 | ₩30,711 | ₩31,207 | +1.39% | 775만 |
|---|
| 2026.04.29 | ₩31,166 | ₩31,207 | ₩30,509 | ₩30,885 | -0.90% | 648.7만 |
|---|
| 2026.04.28 | ₩31,502 | ₩31,649 | ₩30,496 | ₩31,099 | -1.28% | 959만 |
|---|
| 2026.04.27 | ₩32,454 | ₩32,856 | ₩30,764 | ₩31,140 | -4.05% | 1251.1만 |
|---|
| 2026.04.24 | ₩32,454 | ₩32,561 | ₩31,502 | ₩32,186 | -0.83% | 807.9만 |
|---|
| 2026.04.23 | ₩32,776 | ₩33,084 | ₩32,239 | ₩32,561 | -0.65% | 635.7만 |
|---|
| 2026.04.22 | ₩32,776 | ₩33,460 | ₩32,481 | ₩32,883 | +0.33% | 650.4만 |
|---|
| 2026.04.21 | ₩32,414 | ₩32,990 | ₩32,239 | ₩32,454 | +0.12% | 542.3만 |
|---|
| 2026.04.20 | ₩32,534 | ₩32,655 | ₩32,065 | ₩32,333 | -0.62% | 992.8만 |
|---|
| 2026.04.17 | ₩32,494 | ₩33,071 | ₩32,280 | ₩32,950 | +1.40% | 1153만 |
|---|
| 2026.04.16 | ₩32,333 | ₩33,312 | ₩31,877 | ₩33,165 | +2.57% | 1002.2만 |
|---|
| 2026.04.15 | ₩31,998 | ₩32,601 | ₩31,582 | ₩31,824 | -0.54% | 1000.7만 |
|---|
| 2026.04.14 | ₩32,870 | ₩32,977 | ₩32,065 | ₩32,105 | -2.33% | 1071.7만 |
|---|
| 2026.04.13 | ₩33,701 | ₩34,251 | ₩32,829 | ₩32,910 | -2.35% | 1022.4만 |
|---|
| 2026.04.10 | ₩34,036 | ₩34,358 | ₩32,843 | ₩33,205 | -2.44% | 686.3만 |
|---|
| 2026.04.09 | ₩35,686 | ₩36,410 | ₩33,795 | ₩33,889 | -5.04% | 748.3만 |
|---|
| 2026.04.08 | ₩34,398 | ₩35,780 | ₩33,768 | ₩35,699 | +3.78% | 928.6만 |
|---|
| 2026.04.07 | ₩35,699 | ₩36,383 | ₩35,149 | ₩35,364 | -0.94% | 601.6만 |
|---|
| 2026.04.06 | ₩35,364 | ₩35,900 | ₩35,069 | ₩35,552 | +0.53% | 421.3만 |
|---|
| 2026.04.02 | ₩36,142 | ₩36,142 | ₩34,720 | ₩35,096 | -2.89% | 798.8만 |
|---|
| 2026.04.01 | ₩34,197 | ₩35,646 | ₩33,688 | ₩35,592 | +4.08% | 1127.7만 |
|---|
| 2026.03.31 | ₩33,473 | ₩34,439 | ₩33,191 | ₩34,197 | +2.16% | 1077.5만 |
|---|
| 2026.03.30 | ₩33,902 | ₩34,506 | ₩33,205 | ₩33,527 | -1.11% | 973.5만 |
|---|
| 2026.03.27 | ₩33,527 | ₩34,130 | ₩33,205 | ₩33,527 | 0.00% | 943.7만 |
|---|
| 2026.03.26 | ₩34,063 | ₩35,123 | ₩32,749 | ₩33,527 | -1.57% | 1188만 |
|---|
| 2026.03.25 | ₩33,714 | ₩35,163 | ₩33,232 | ₩35,123 | +4.18% | 1233.4만 |
|---|
| 2026.03.24 | ₩32,628 | ₩34,170 | ₩32,427 | ₩33,795 | +3.58% | 1281.5만 |
|---|
| 2026.03.23 | ₩31,421 | ₩32,575 | ₩30,925 | ₩32,293 | +2.77% | 1376.1만 |
|---|
| 2026.03.20 | ₩34,640 | ₩34,908 | ₩31,636 | ₩31,636 | -8.67% | 2177.2만 |
|---|
| 2026.03.19 | ₩37,268 | ₩37,872 | ₩35,042 | ₩35,136 | -5.72% | 1417만 |
|---|
| 2026.03.18 | ₩39,307 | ₩39,414 | ₩37,215 | ₩37,255 | -5.22% | 941.9만 |
|---|
| 2026.03.17 | ₩37,188 | ₩39,334 | ₩36,906 | ₩38,663 | +3.97% | 1210.9만 |
|---|
| 2026.03.16 | ₩38,381 | ₩38,516 | ₩37,094 | ₩37,107 | -3.32% | 1573.9만 |
|---|
| 2026.03.13 | ₩41,908 | ₩42,029 | ₩39,039 | ₩39,307 | -6.21% | 1870.7만 |
|---|
| 2026.03.12 | ₩41,640 | ₩43,250 | ₩40,608 | ₩42,056 | +1.00% | 2817만 |
|---|
| 2026.03.11 | ₩36,558 | ₩39,199 | ₩36,504 | ₩39,092 | +6.93% | 1447.3만 |
|---|
| 2026.03.10 | ₩35,847 | ₩36,102 | ₩34,935 | ₩35,512 | -0.94% | 810만 |
|---|
| 2026.03.09 | ₩35,203 | ₩36,558 | ₩34,036 | ₩36,102 | +2.55% | 1143.5만 |
|---|
| 2026.03.06 | ₩35,699 | ₩36,397 | ₩34,881 | ₩35,284 | -1.16% | 967.7만 |
|---|
| 2026.03.05 | ₩34,868 | ₩36,759 | ₩34,573 | ₩35,243 | +1.08% | 1068.5만 |
|---|
| 2026.03.04 | ₩35,807 | ₩36,088 | ₩34,358 | ₩34,881 | -2.58% | 1026.9만 |
|---|
| 2026.03.03 | ₩35,874 | ₩36,638 | ₩34,854 | ₩35,914 | +0.11% | 790.1만 |
|---|
| 2026.03.02 | ₩38,891 | ₩38,918 | ₩36,437 | ₩36,893 | -5.14% | 842.1만 |
|---|
| 2026.02.27 | ₩36,692 | ₩37,429 | ₩36,008 | ₩37,335 | +1.75% | 644만 |
|---|
| 2026.02.26 | ₩35,324 | ₩36,933 | ₩35,284 | ₩36,423 | +3.11% | 880.2만 |
|---|
| 2026.02.25 | ₩36,960 | ₩37,469 | ₩35,565 | ₩36,182 | -2.10% | 1363.6만 |
|---|
| 2026.02.24 | ₩38,864 | ₩39,146 | ₩37,952 | ₩38,207 | -1.69% | 672.7만 |
|---|
| 2026.02.23 | ₩38,971 | ₩39,213 | ₩37,671 | ₩38,529 | -1.14% | 684.7만 |
|---|
| 2026.02.20 | ₩40,433 | ₩40,997 | ₩39,347 | ₩39,468 | -2.39% | 519.4만 |
|---|
| 2026.02.19 | ₩39,790 | ₩40,782 | ₩39,575 | ₩40,447 | +1.65% | 527.1만 |
|---|
| 2026.02.18 | ₩38,998 | ₩39,709 | ₩38,676 | ₩39,481 | +1.24% | 437.6만 |
|---|
| 2026.02.17 | ₩39,669 | ₩40,004 | ₩38,569 | ₩38,998 | -1.69% | 443.8만 |
|---|
| 2026.02.13 | ₩39,387 | ₩40,111 | ₩39,052 | ₩39,763 | +0.95% | 422.4만 |
|---|
| 2026.02.12 | ₩41,573 | ₩41,707 | ₩39,736 | ₩39,924 | -3.97% | 610.2만 |
|---|
| 2026.02.11 | ₩40,916 | ₩41,949 | ₩40,795 | ₩41,761 | +2.06% | 630.3만 |
|---|
| 2026.02.10 | ₩39,883 | ₩40,514 | ₩39,682 | ₩40,393 | +1.28% | 548.5만 |
|---|
| 2026.02.09 | ₩38,328 | ₩39,830 | ₩38,261 | ₩39,642 | +3.43% | 506.9만 |
|---|
| 2026.02.06 | ₩37,550 | ₩38,489 | ₩37,416 | ₩38,355 | +2.14% | 454.2만 |
|---|
| 2026.02.05 | ₩38,288 | ₩38,730 | ₩36,678 | ₩37,228 | -2.77% | 660.4만 |
|---|
| 2026.02.04 | ₩37,952 | ₩38,837 | ₩37,832 | ₩38,650 | +1.84% | 707.8만 |
|---|
| 2026.02.03 | ₩36,611 | ₩38,046 | ₩36,611 | ₩37,966 | +3.70% | 609.8만 |
|---|
| 2026.02.02 | ₩36,732 | ₩37,121 | ₩35,766 | ₩36,571 | -0.44% | 800.3만 |
|---|
| 2026.01.30 | ₩36,879 | ₩37,657 | ₩36,423 | ₩36,879 | 0.00% | 828.6만 |
|---|
| 2026.01.29 | ₩38,288 | ₩38,945 | ₩37,215 | ₩37,604 | -1.79% | 474.3만 |
|---|
| 2026.01.28 | ₩38,583 | ₩38,985 | ₩37,255 | ₩37,738 | -2.19% | 532.3만 |
|---|
| 2026.01.27 | ₩37,939 | ₩38,690 | ₩37,657 | ₩38,140 | +0.53% | 426.4만 |
|---|
| 2026.01.26 | ₩39,012 | ₩39,052 | ₩37,845 | ₩37,993 | -2.61% | 573.2만 |
|---|
| 2026.01.23 | ₩37,872 | ₩39,065 | ₩37,818 | ₩38,609 | +1.95% | 642.9만 |
|---|
| 2026.01.22 | ₩37,309 | ₩38,609 | ₩37,148 | ₩37,765 | +1.22% | 1059.6만 |
|---|
| 2026.01.21 | ₩36,786 | ₩37,389 | ₩36,383 | ₩37,081 | +0.80% | 714.7만 |
|---|
| 2026.01.20 | ₩35,310 | ₩36,397 | ₩35,297 | ₩36,249 | +2.66% | 710.9만 |
|---|
| 2026.01.16 | ₩35,512 | ₩36,048 | ₩34,667 | ₩35,337 | -0.49% | 1422.9만 |
|---|
| 2026.01.15 | ₩37,335 | ₩37,751 | ₩36,356 | ₩36,987 | -0.93% | 649.6만 |
|---|
| 2026.01.14 | ₩36,276 | ₩37,778 | ₩36,249 | ₩37,067 | +2.18% | 1212.1만 |
|---|
| 2026.01.13 | ₩35,458 | ₩35,887 | ₩34,948 | ₩35,149 | -0.87% | 725.2만 |
|---|
| 2026.01.12 | ₩34,881 | ₩35,136 | ₩34,090 | ₩34,492 | -1.11% | 678.6만 |
|---|
| 2026.01.09 | ₩35,833 | ₩36,544 | ₩34,559 | ₩34,841 | -2.77% | 865.7만 |
|---|
| 2026.01.08 | ₩34,077 | ₩35,981 | ₩33,983 | ₩35,512 | +4.21% | 1000.1만 |
|---|
| 2026.01.07 | ₩33,822 | ₩34,278 | ₩33,111 | ₩33,929 | +0.32% | 606.9만 |
|---|
| 2026.01.06 | ₩33,473 | ₩33,849 | ₩33,124 | ₩33,741 | +0.80% | 640.7만 |
|---|
| 2026.01.05 | ₩33,808 | ₩34,090 | ₩32,829 | ₩33,352 | -1.35% | 645.3만 |
|---|
| 2026.01.02 | ₩32,320 | ₩34,023 | ₩32,172 | ₩33,554 | +3.82% | 657.7만 |
|---|
| 2025.12.31 | ₩32,360 | ₩32,601 | ₩32,226 | ₩32,306 | -0.17% | 450.9만 |
|---|
| 2025.12.30 | ₩32,373 | ₩32,695 | ₩32,360 | ₩32,387 | +0.04% | 405만 |
|---|
| 2025.12.29 | ₩32,320 | ₩32,548 | ₩31,985 | ₩32,266 | -0.17% | 522.3만 |
|---|
| 2025.12.26 | ₩32,561 | ₩32,709 | ₩32,226 | ₩32,601 | +0.12% | 391.9만 |
|---|
| 2025.12.24 | ₩32,655 | ₩32,695 | ₩32,400 | ₩32,508 | -0.45% | 161.9만 |
|---|
| 2025.12.23 | ₩32,534 | ₩32,964 | ₩32,280 | ₩32,575 | +0.12% | 472.9만 |
|---|
| 2025.12.22 | ₩32,226 | ₩32,776 | ₩32,186 | ₩32,615 | +1.21% | 635.2만 |
|---|
| 2025.12.19 | ₩32,159 | ₩32,548 | ₩31,770 | ₩31,917 | -0.75% | 1248.7만 |
|---|
| 2025.12.18 | ₩32,789 | ₩33,031 | ₩32,078 | ₩32,132 | -2.00% | 581.4만 |
|---|
| 2025.12.17 | ₩31,596 | ₩32,615 | ₩31,596 | ₩32,226 | +1.99% | 751.8만 |
|---|
| 2025.12.16 | ₩33,326 | ₩33,326 | ₩31,435 | ₩31,462 | -5.59% | 1353.3만 |
|---|
| 2025.12.15 | ₩34,519 | ₩34,854 | ₩33,178 | ₩33,339 | -3.42% | 1311.4만 |
|---|
| 2025.12.12 | ₩34,305 | ₩35,243 | ₩34,251 | ₩35,149 | +2.46% | 982.6만 |
|---|
| 2025.12.11 | ₩31,904 | ₩34,519 | ₩31,904 | ₩33,782 | +5.88% | 1419.6만 |
|---|
| 2025.12.10 | ₩31,716 | ₩31,864 | ₩31,274 | ₩31,850 | +0.42% | 736.9만 |
|---|
| 2025.12.09 | ₩31,421 | ₩32,038 | ₩31,287 | ₩31,931 | +1.62% | 668.9만 |
|---|
| 2025.12.08 | ₩31,689 | ₩32,052 | ₩31,327 | ₩31,703 | +0.04% | 917.7만 |
|---|
| 2025.12.05 | ₩32,508 | ₩32,937 | ₩31,649 | ₩31,663 | -2.60% | 729.9만 |
|---|
| 2025.12.04 | ₩32,226 | ₩32,615 | ₩32,038 | ₩32,320 | +0.29% | 479만 |
|---|
| 2025.12.03 | ₩32,655 | ₩32,990 | ₩32,414 | ₩32,467 | -0.57% | 483만 |
|---|
| 2025.12.02 | ₩33,473 | ₩33,473 | ₩32,347 | ₩32,695 | -2.32% | 644.7만 |
|---|
| 2025.12.01 | ₩32,829 | ₩34,023 | ₩32,736 | ₩33,473 | +1.96% | 736.6만 |
|---|
| 2025.11.28 | ₩32,655 | ₩32,977 | ₩32,588 | ₩32,843 | +0.57% | 688.4만 |
|---|
| 2025.11.26 | ₩32,467 | ₩32,736 | ₩32,213 | ₩32,534 | +0.21% | 662.2만 |
|---|
| 2025.11.25 | ₩31,810 | ₩32,749 | ₩31,783 | ₩32,400 | +1.85% | 790.4만 |
|---|
| 2025.11.24 | ₩32,213 | ₩32,373 | ₩31,314 | ₩31,649 | -1.75% | 778.5만 |
|---|
| 2025.11.21 | ₩32,186 | ₩32,776 | ₩31,944 | ₩32,414 | +0.71% | 565.9만 |
|---|
| 2025.11.20 | ₩32,964 | ₩33,245 | ₩32,025 | ₩32,092 | -2.64% | 907.4만 |
|---|
| 2025.11.19 | ₩32,910 | ₩33,138 | ₩32,427 | ₩32,856 | -0.16% | 599.4만 |
|---|
| 2025.11.18 | ₩32,883 | ₩33,191 | ₩32,601 | ₩33,098 | +0.65% | 624.9만 |
|---|
| 2025.11.17 | ₩34,761 | ₩34,881 | ₩32,829 | ₩32,883 | -5.40% | 740.4만 |
|---|
| 2025.11.14 | ₩34,036 | ₩35,176 | ₩34,036 | ₩34,935 | +2.64% | 615.4만 |
|---|
| 2025.11.13 | ₩34,372 | ₩34,854 | ₩34,184 | ₩34,264 | -0.31% | 521.2만 |
|---|
| 2025.11.12 | ₩34,184 | ₩34,720 | ₩34,036 | ₩34,144 | -0.12% | 581.8만 |
|---|
| 2025.11.11 | ₩34,197 | ₩34,734 | ₩33,567 | ₩34,479 | +0.82% | 690.1만 |
|---|
| 2025.11.10 | ₩34,653 | ₩34,962 | ₩33,849 | ₩34,720 | +0.19% | 826.6만 |
|---|
| 2025.11.07 | ₩33,688 | ₩34,492 | ₩33,513 | ₩34,305 | +1.83% | 822.7만 |
|---|
| 2025.11.06 | ₩35,056 | ₩35,351 | ₩33,326 | ₩33,419 | -4.67% | 1218.2만 |
|---|
| 2025.11.05 | ₩37,282 | ₩37,349 | ₩34,600 | ₩35,163 | -5.68% | 1195.6만 |
|---|
| 2025.11.04 | ₩35,874 | ₩35,981 | ₩35,190 | ₩35,605 | -0.75% | 971만 |
|---|
| 2025.11.03 | ₩36,678 | ₩36,786 | ₩35,941 | ₩36,558 | -0.33% | 833.4만 |
|---|
| 2025.10.31 | ₩37,161 | ₩37,630 | ₩36,678 | ₩36,812 | -0.94% | 727.4만 |
|---|
| 2025.10.30 | ₩38,140 | ₩38,180 | ₩36,678 | ₩37,161 | -2.57% | 603.9만 |
|---|
| 2025.10.29 | ₩39,199 | ₩39,427 | ₩38,220 | ₩38,422 | -1.98% | 407만 |
|---|
| 2025.10.28 | ₩39,253 | ₩39,830 | ₩38,998 | ₩39,401 | +0.38% | 301.3만 |
|---|
| 2025.10.27 | ₩40,715 | ₩41,050 | ₩39,495 | ₩39,642 | -2.64% | 365.4만 |
|---|
| 2025.10.24 | ₩40,192 | ₩40,286 | ₩39,736 | ₩40,205 | +0.03% | 389만 |
|---|
| 2025.10.23 | ₩40,608 | ₩40,608 | ₩39,696 | ₩39,763 | -2.08% | 390만 |
|---|
| 2025.10.22 | ₩39,226 | ₩40,004 | ₩38,824 | ₩39,763 | +1.37% | 898.3만 |
|---|
| 2025.10.21 | ₩39,347 | ₩39,508 | ₩38,784 | ₩39,146 | -0.51% | 446.2만 |
|---|
| 2025.10.20 | ₩39,401 | ₩39,736 | ₩38,998 | ₩39,669 | +0.68% | 547.5만 |
|---|
| 2025.10.17 | ₩39,159 | ₩39,870 | ₩38,797 | ₩39,320 | +0.41% | 453.4만 |
|---|
| 2025.10.16 | ₩40,165 | ₩41,198 | ₩39,374 | ₩39,468 | -1.74% | 860.3만 |
|---|
| 2025.10.15 | ₩40,500 | ₩40,755 | ₩39,790 | ₩39,950 | -1.36% | 491.5만 |
|---|
| 2025.10.14 | ₩40,929 | ₩41,251 | ₩40,031 | ₩40,165 | -1.87% | 572.4만 |
|---|
| 2025.10.13 | ₩41,064 | ₩42,311 | ₩40,916 | ₩41,560 | +1.21% | 491.6만 |
|---|
| 2025.10.10 | ₩41,037 | ₩41,895 | ₩39,749 | ₩40,701 | -0.82% | 1196.9만 |
|---|