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 | ₩26,575 | ₩26,669 | ₩25,059 | ₩25,140 | -5.40% | 1391만 |
| 2026.10.08 | ₩26,562 | ₩27,031 | ₩26,334 | ₩26,468 | -0.35% | 1309.6만 |
| 2026.10.07 | ₩28,105 | ₩28,266 | ₩26,642 | ₩26,790 | -4.68% | 1180.2만 |
| 2026.10.06 | ₩28,574 | ₩28,842 | ₩27,970 | ₩28,091 | -1.69% | 720.7만 |
| 2026.10.05 | ₩28,024 | ₩28,789 | ₩27,420 | ₩28,561 | +1.91% | 886.1만 |
| 2026.10.02 | ₩29,030 | ₩29,527 | ₩28,252 | ₩28,266 | -2.63% | 782.1만 |
| 2026.10.01 | ₩28,574 | ₩28,963 | ₩27,340 | ₩28,910 | +1.17% | 1187.7만 |
| 2026.09.30 | ₩30,332 | ₩30,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,044 |
| -4.25% |
| 784.8만 |
| 2026.09.29 | ₩29,849 | ₩30,305 | ₩29,621 | ₩30,077 | +0.76% | 532.9만 |
|---|
| 2026.09.28 | ₩30,533 | ₩30,533 | ₩29,714 | ₩29,849 | -2.24% | 694.6만 |
|---|
| 2026.09.25 | ₩31,794 | ₩31,794 | ₩30,399 | ₩30,868 | -2.91% | 910.1만 |
|---|
| 2026.09.24 | ₩32,599 | ₩32,773 | ₩31,096 | ₩31,780 | -2.51% | 922.1만 |
|---|
| 2026.09.23 | ₩32,867 | ₩33,632 | ₩32,585 | ₩32,693 | -0.53% | 530.6만 |
|---|
| 2026.09.22 | ₩32,317 | ₩33,524 | ₩31,995 | ₩33,176 | +2.66% | 617.3만 |
|---|
| 2026.09.21 | ₩33,162 | ₩33,457 | ₩30,895 | ₩32,290 | -2.63% | 1309만 |
|---|
| 2026.09.18 | ₩34,021 | ₩34,021 | ₩32,813 | ₩32,840 | -3.47% | 1177.2만 |
|---|
| 2026.09.17 | ₩33,632 | ₩34,557 | ₩33,471 | ₩34,061 | +1.28% | 470.8만 |
|---|
| 2026.09.16 | ₩34,074 | ₩34,074 | ₩32,666 | ₩33,256 | -2.40% | 764.4만 |
|---|
| 2026.09.15 | ₩33,484 | ₩34,410 | ₩33,015 | ₩34,155 | +2.00% | 1146.1만 |
|---|
| 2026.09.14 | ₩33,283 | ₩33,752 | ₩32,827 | ₩33,605 | +0.97% | 899.9만 |
|---|
| 2026.09.11 | ₩34,115 | ₩34,852 | ₩33,605 | ₩33,793 | -0.94% | 651.4만 |
|---|
| 2026.09.10 | ₩34,839 | ₩35,550 | ₩34,074 | ₩34,074 | -2.19% | 780.3만 |
|---|
| 2026.09.09 | ₩35,952 | ₩36,167 | ₩34,987 | ₩35,161 | -2.20% | 752.4만 |
|---|
| 2026.09.08 | ₩35,080 | ₩36,073 | ₩34,906 | ₩35,590 | +1.45% | 1058만 |
|---|
| 2026.09.04 | ₩33,538 | ₩34,933 | ₩33,229 | ₩34,678 | +3.40% | 850.8만 |
|---|
| 2026.09.03 | ₩35,040 | ₩35,295 | ₩33,739 | ₩34,195 | -2.41% | 703.5만 |
|---|
| 2026.09.02 | ₩33,135 | ₩34,879 | ₩33,041 | ₩34,584 | +4.37% | 983.8만 |
|---|
| 2026.09.01 | ₩32,116 | ₩33,819 | ₩31,418 | ₩33,243 | +3.51% | 902.5만 |
|---|
| 2026.08.31 | ₩31,767 | ₩32,880 | ₩31,767 | ₩32,357 | +1.86% | 690.6만 |
|---|
| 2026.08.28 | ₩32,129 | ₩32,585 | ₩31,297 | ₩31,660 | -1.46% | 538.5만 |
|---|
| 2026.08.27 | ₩32,196 | ₩32,196 | ₩31,284 | ₩31,874 | -1.00% | 566.2만 |
|---|
| 2026.08.26 | ₩33,323 | ₩33,806 | ₩32,384 | ₩32,411 | -2.74% | 795.1만 |
|---|
| 2026.08.25 | ₩31,888 | ₩32,733 | ₩31,740 | ₩32,558 | +2.10% | 589.9만 |
|---|
| 2026.08.24 | ₩33,028 | ₩33,779 | ₩31,646 | ₩32,196 | -2.52% | 872만 |
|---|
| 2026.08.21 | ₩31,888 | ₩33,216 | ₩31,593 | ₩32,746 | +2.69% | 1353만 |
|---|
| 2026.08.20 | ₩30,130 | ₩31,458 | ₩29,929 | ₩31,324 | +3.96% | 1261.9만 |
|---|
| 2026.08.19 | ₩29,030 | ₩30,224 | ₩28,977 | ₩29,822 | +2.73% | 874.2만 |
|---|
| 2026.08.18 | ₩28,480 | ₩28,749 | ₩28,239 | ₩28,360 | -0.42% | 586.3만 |
|---|
| 2026.08.17 | ₩29,003 | ₩29,097 | ₩27,930 | ₩28,480 | -1.80% | 923.1만 |
|---|
| 2026.08.14 | ₩29,164 | ₩29,540 | ₩28,883 | ₩28,990 | -0.60% | 603.1만 |
|---|
| 2026.08.13 | ₩30,318 | ₩30,895 | ₩28,722 | ₩29,218 | -3.63% | 790.8만 |
|---|
| 2026.08.12 | ₩30,949 | ₩30,949 | ₩29,983 | ₩30,318 | -2.04% | 595.8만 |
|---|
| 2026.08.11 | ₩31,338 | ₩31,686 | ₩30,922 | ₩30,989 | -1.11% | 596.5만 |
|---|
| 2026.08.10 | ₩30,694 | ₩31,499 | ₩30,090 | ₩31,485 | +2.58% | 597.7만 |
|---|
| 2026.08.07 | ₩31,217 | ₩31,405 | ₩30,654 | ₩30,935 | -0.90% | 569.5만 |
|---|
| 2026.08.06 | ₩30,855 | ₩32,129 | ₩30,103 | ₩31,472 | +2.00% | 833.7만 |
|---|
| 2026.08.05 | ₩29,111 | ₩32,062 | ₩28,762 | ₩31,405 | +7.88% | 1653만 |
|---|
| 2026.08.04 | ₩29,379 | ₩30,519 | ₩29,124 | ₩30,466 | +3.70% | 673만 |
|---|
| 2026.08.03 | ₩29,875 | ₩30,090 | ₩28,990 | ₩29,258 | -2.07% | 780.8만 |
|---|
| 2026.07.31 | ₩30,385 | ₩30,828 | ₩29,607 | ₩29,674 | -2.34% | 1117만 |
|---|
| 2026.07.30 | ₩30,372 | ₩30,814 | ₩29,916 | ₩30,546 | +0.57% | 571.5만 |
|---|
| 2026.07.29 | ₩30,828 | ₩31,056 | ₩29,929 | ₩30,345 | -1.57% | 693.4만 |
|---|
| 2026.07.28 | ₩30,546 | ₩31,083 | ₩30,439 | ₩30,962 | +1.36% | 842.7만 |
|---|
| 2026.07.27 | ₩30,077 | ₩30,493 | ₩29,540 | ₩29,969 | -0.36% | 690.3만 |
|---|
| 2026.07.24 | ₩29,849 | ₩30,546 | ₩29,782 | ₩29,916 | +0.22% | 645.7만 |
|---|
| 2026.07.23 | ₩30,895 | ₩31,217 | ₩29,634 | ₩29,889 | -3.26% | 608.4만 |
|---|
| 2026.07.22 | ₩30,251 | ₩30,841 | ₩29,902 | ₩30,560 | +1.02% | 838.7만 |
|---|
| 2026.07.21 | ₩30,586 | ₩30,654 | ₩29,379 | ₩29,473 | -3.64% | 719.8만 |
|---|
| 2026.07.20 | ₩29,956 | ₩30,157 | ₩29,138 | ₩30,063 | +0.36% | 512.7만 |
|---|
| 2026.07.17 | ₩30,130 | ₩30,721 | ₩29,634 | ₩29,688 | -1.47% | 651만 |
|---|
| 2026.07.16 | ₩31,043 | ₩31,391 | ₩30,023 | ₩30,224 | -2.64% | 603.9만 |
|---|
| 2026.07.15 | ₩30,895 | ₩31,190 | ₩29,983 | ₩30,908 | +0.04% | 694.9만 |
|---|
| 2026.07.14 | ₩30,372 | ₩30,975 | ₩30,077 | ₩30,774 | +1.33% | 843만 |
|---|
| 2026.07.13 | ₩29,124 | ₩30,211 | ₩29,124 | ₩29,929 | +2.76% | 870만 |
|---|
| 2026.07.10 | ₩27,984 | ₩29,057 | ₩27,984 | ₩28,856 | +3.12% | 673.7만 |
|---|
| 2026.07.09 | ₩27,716 | ₩28,199 | ₩27,394 | ₩27,836 | +0.44% | 654.3만 |
|---|
| 2026.07.08 | ₩28,386 | ₩28,641 | ₩27,622 | ₩27,702 | -2.41% | 814.9만 |
|---|
| 2026.07.07 | ₩28,373 | ₩28,829 | ₩27,756 | ₩28,333 | -0.14% | 771.6만 |
|---|
| 2026.07.06 | ₩28,266 | ₩28,749 | ₩27,930 | ₩28,413 | +0.52% | 774.2만 |
|---|
| 2026.07.02 | ₩28,842 | ₩28,950 | ₩28,145 | ₩28,346 | -1.72% | 902.4만 |
|---|
| 2026.07.01 | ₩28,306 | ₩29,312 | ₩28,225 | ₩28,574 | +0.95% | 1050.2만 |
|---|
| 2026.06.30 | ₩29,124 | ₩29,218 | ₩27,944 | ₩28,427 | -2.40% | 1559.1만 |
|---|
| 2026.06.29 | ₩30,036 | ₩30,278 | ₩29,392 | ₩30,103 | +0.22% | 762.9만 |
|---|
| 2026.06.26 | ₩29,164 | ₩30,291 | ₩29,124 | ₩30,023 | +2.94% | 957.6만 |
|---|
| 2026.06.25 | ₩28,400 | ₩29,339 | ₩28,279 | ₩29,151 | +2.65% | 939.5만 |
|---|
| 2026.06.24 | ₩28,078 | ₩28,816 | ₩27,970 | ₩27,984 | -0.33% | 988.8만 |
|---|
| 2026.06.23 | ₩28,842 | ₩29,218 | ₩28,266 | ₩28,507 | -1.16% | 900만 |
|---|
| 2026.06.22 | ₩30,358 | ₩30,506 | ₩29,392 | ₩29,513 | -2.78% | 878만 |
|---|
| 2026.06.18 | ₩30,372 | ₩31,365 | ₩30,318 | ₩30,721 | +1.15% | 2568만 |
|---|
| 2026.06.17 | ₩29,097 | ₩30,533 | ₩28,977 | ₩30,197 | +3.78% | 953.7만 |
|---|
| 2026.06.16 | ₩29,943 | ₩30,452 | ₩28,910 | ₩29,097 | -2.82% | 801.3만 |
|---|
| 2026.06.15 | ₩31,190 | ₩32,585 | ₩30,050 | ₩30,211 | -3.14% | 1437.6만 |
|---|
| 2026.06.12 | ₩28,842 | ₩30,654 | ₩28,641 | ₩30,439 | +5.53% | 1429.6만 |
|---|
| 2026.06.11 | ₩26,709 | ₩28,467 | ₩26,629 | ₩28,292 | +5.93% | 1259.2만 |
|---|
| 2026.06.10 | ₩28,440 | ₩28,816 | ₩26,562 | ₩26,589 | -6.51% | 1385.3만 |
|---|
| 2026.06.09 | ₩28,775 | ₩29,030 | ₩27,850 | ₩28,547 | -0.79% | 798.1만 |
|---|
| 2026.06.08 | ₩29,782 | ₩29,822 | ₩28,641 | ₩28,681 | -3.69% | 687만 |
|---|
| 2026.06.05 | ₩30,613 | ₩30,654 | ₩29,500 | ₩29,835 | -2.54% | 837.2만 |
|---|
| 2026.06.04 | ₩30,855 | ₩30,989 | ₩30,103 | ₩30,721 | -0.43% | 639만 |
|---|
| 2026.06.03 | ₩31,056 | ₩32,156 | ₩31,016 | ₩31,257 | +0.65% | 628.9만 |
|---|
| 2026.06.02 | ₩31,136 | ₩31,915 | ₩30,975 | ₩31,257 | +0.39% | 553.7만 |
|---|
| 2026.06.01 | ₩31,901 | ₩32,062 | ₩31,043 | ₩31,297 | -1.89% | 706.4만 |
|---|
| 2026.05.29 | ₩32,062 | ₩32,867 | ₩31,633 | ₩32,062 | 0.00% | 890.1만 |
|---|
| 2026.05.28 | ₩31,794 | ₩32,397 | ₩30,989 | ₩32,277 | +1.52% | 992.2만 |
|---|
| 2026.05.27 | ₩30,077 | ₩31,888 | ₩29,782 | ₩31,821 | +5.80% | 951.4만 |
|---|
| 2026.05.26 | ₩30,197 | ₩31,069 | ₩30,023 | ₩30,345 | +0.49% | 845.9만 |
|---|
| 2026.05.22 | ₩29,594 | ₩30,345 | ₩29,527 | ₩30,197 | +2.04% | 805.7만 |
|---|
| 2026.05.21 | ₩28,977 | ₩29,728 | ₩28,668 | ₩29,433 | +1.57% | 666.8만 |
|---|
| 2026.05.20 | ₩28,507 | ₩29,473 | ₩28,373 | ₩29,325 | +2.87% | 799만 |
|---|
| 2026.05.19 | ₩28,561 | ₩29,097 | ₩28,024 | ₩28,708 | +0.52% | 879.2만 |
|---|
| 2026.05.18 | ₩29,138 | ₩29,379 | ₩28,319 | ₩28,722 | -1.43% | 886만 |
|---|
| 2026.05.15 | ₩29,862 | ₩30,117 | ₩29,138 | ₩29,191 | -2.25% | 865만 |
|---|
| 2026.05.14 | ₩30,560 | ₩30,680 | ₩29,768 | ₩30,425 | -0.44% | 764.8만 |
|---|
| 2026.05.13 | ₩30,412 | ₩31,646 | ₩30,184 | ₩30,560 | +0.49% | 1214.1만 |
|---|
| 2026.05.12 | ₩29,312 | ₩30,251 | ₩28,588 | ₩30,036 | +2.47% | 1112.1만 |
|---|
| 2026.05.11 | ₩29,366 | ₩30,077 | ₩28,400 | ₩29,232 | -0.46% | 1735.1만 |
|---|
| 2026.05.08 | ₩30,814 | ₩31,217 | ₩29,741 | ₩29,768 | -3.40% | 962.9만 |
|---|
| 2026.05.07 | ₩31,593 | ₩31,660 | ₩30,694 | ₩30,734 | -2.72% | 683.8만 |
|---|
| 2026.05.06 | ₩31,190 | ₩32,022 | ₩30,828 | ₩31,606 | +1.33% | 791.5만 |
|---|
| 2026.05.05 | ₩30,707 | ₩31,284 | ₩30,506 | ₩31,204 | +1.62% | 678만 |
|---|
| 2026.05.04 | ₩31,002 | ₩31,311 | ₩30,707 | ₩30,814 | -0.61% | 633만 |
|---|
| 2026.05.01 | ₩31,351 | ₩31,539 | ₩30,747 | ₩31,056 | -0.94% | 539.5만 |
|---|
| 2026.04.30 | ₩30,788 | ₩31,646 | ₩30,721 | ₩31,217 | +1.39% | 775만 |
|---|
| 2026.04.29 | ₩31,177 | ₩31,217 | ₩30,519 | ₩30,895 | -0.90% | 648.7만 |
|---|
| 2026.04.28 | ₩31,512 | ₩31,660 | ₩30,506 | ₩31,110 | -1.28% | 959만 |
|---|
| 2026.04.27 | ₩32,465 | ₩32,867 | ₩30,774 | ₩31,150 | -4.05% | 1251.1만 |
|---|
| 2026.04.24 | ₩32,465 | ₩32,572 | ₩31,512 | ₩32,196 | -0.83% | 807.9만 |
|---|
| 2026.04.23 | ₩32,787 | ₩33,095 | ₩32,250 | ₩32,572 | -0.65% | 635.7만 |
|---|
| 2026.04.22 | ₩32,787 | ₩33,471 | ₩32,491 | ₩32,894 | +0.33% | 650.4만 |
|---|
| 2026.04.21 | ₩32,424 | ₩33,001 | ₩32,250 | ₩32,465 | +0.12% | 542.3만 |
|---|
| 2026.04.20 | ₩32,545 | ₩32,666 | ₩32,076 | ₩32,344 | -0.62% | 992.8만 |
|---|
| 2026.04.17 | ₩32,505 | ₩33,082 | ₩32,290 | ₩32,961 | +1.40% | 1153만 |
|---|
| 2026.04.16 | ₩32,344 | ₩33,323 | ₩31,888 | ₩33,176 | +2.57% | 1002.2만 |
|---|
| 2026.04.15 | ₩32,008 | ₩32,612 | ₩31,593 | ₩31,834 | -0.54% | 1000.7만 |
|---|
| 2026.04.14 | ₩32,880 | ₩32,988 | ₩32,076 | ₩32,116 | -2.33% | 1071.7만 |
|---|
| 2026.04.13 | ₩33,712 | ₩34,262 | ₩32,840 | ₩32,921 | -2.35% | 1022.4만 |
|---|
| 2026.04.10 | ₩34,048 | ₩34,369 | ₩32,854 | ₩33,216 | -2.44% | 686.3만 |
|---|
| 2026.04.09 | ₩35,698 | ₩36,422 | ₩33,806 | ₩33,900 | -5.04% | 748.3만 |
|---|
| 2026.04.08 | ₩34,410 | ₩35,791 | ₩33,779 | ₩35,711 | +3.78% | 928.6만 |
|---|
| 2026.04.07 | ₩35,711 | ₩36,395 | ₩35,161 | ₩35,376 | -0.94% | 601.6만 |
|---|
| 2026.04.06 | ₩35,376 | ₩35,912 | ₩35,080 | ₩35,563 | +0.53% | 421.3만 |
|---|
| 2026.04.02 | ₩36,154 | ₩36,154 | ₩34,732 | ₩35,107 | -2.89% | 798.8만 |
|---|
| 2026.04.01 | ₩34,209 | ₩35,657 | ₩33,699 | ₩35,604 | +4.08% | 1127.7만 |
|---|
| 2026.03.31 | ₩33,484 | ₩34,450 | ₩33,202 | ₩34,209 | +2.16% | 1077.5만 |
|---|
| 2026.03.30 | ₩33,913 | ₩34,517 | ₩33,216 | ₩33,538 | -1.11% | 973.5만 |
|---|
| 2026.03.27 | ₩33,538 | ₩34,141 | ₩33,216 | ₩33,538 | 0.00% | 943.7만 |
|---|
| 2026.03.26 | ₩34,074 | ₩35,134 | ₩32,760 | ₩33,538 | -1.57% | 1188만 |
|---|
| 2026.03.25 | ₩33,726 | ₩35,174 | ₩33,243 | ₩35,134 | +4.18% | 1233.4만 |
|---|
| 2026.03.24 | ₩32,639 | ₩34,182 | ₩32,438 | ₩33,806 | +3.58% | 1281.5만 |
|---|
| 2026.03.23 | ₩31,432 | ₩32,585 | ₩30,935 | ₩32,304 | +2.77% | 1376.1만 |
|---|
| 2026.03.20 | ₩34,651 | ₩34,920 | ₩31,646 | ₩31,646 | -8.67% | 2177.2만 |
|---|
| 2026.03.19 | ₩37,281 | ₩37,884 | ₩35,054 | ₩35,148 | -5.72% | 1417만 |
|---|
| 2026.03.18 | ₩39,320 | ₩39,427 | ₩37,227 | ₩37,267 | -5.22% | 941.9만 |
|---|
| 2026.03.17 | ₩37,200 | ₩39,346 | ₩36,918 | ₩38,676 | +3.97% | 1210.9만 |
|---|
| 2026.03.16 | ₩38,394 | ₩38,528 | ₩37,106 | ₩37,120 | -3.32% | 1573.9만 |
|---|
| 2026.03.13 | ₩41,922 | ₩42,043 | ₩39,051 | ₩39,320 | -6.21% | 1870.7만 |
|---|
| 2026.03.12 | ₩41,654 | ₩43,264 | ₩40,621 | ₩42,070 | +1.00% | 2817만 |
|---|
| 2026.03.11 | ₩36,570 | ₩39,212 | ₩36,516 | ₩39,105 | +6.93% | 1447.3만 |
|---|
| 2026.03.10 | ₩35,859 | ₩36,113 | ₩34,946 | ₩35,523 | -0.94% | 810만 |
|---|
| 2026.03.09 | ₩35,215 | ₩36,570 | ₩34,048 | ₩36,113 | +2.55% | 1143.5만 |
|---|
| 2026.03.06 | ₩35,711 | ₩36,409 | ₩34,893 | ₩35,295 | -1.16% | 967.7만 |
|---|
| 2026.03.05 | ₩34,879 | ₩36,771 | ₩34,584 | ₩35,255 | +1.08% | 1068.5만 |
|---|
| 2026.03.04 | ₩35,818 | ₩36,100 | ₩34,369 | ₩34,893 | -2.58% | 1026.9만 |
|---|
| 2026.03.03 | ₩35,885 | ₩36,650 | ₩34,866 | ₩35,926 | +0.11% | 790.1만 |
|---|
| 2026.03.02 | ₩38,904 | ₩38,931 | ₩36,449 | ₩36,905 | -5.14% | 842.1만 |
|---|
| 2026.02.27 | ₩36,704 | ₩37,442 | ₩36,020 | ₩37,348 | +1.75% | 644만 |
|---|
| 2026.02.26 | ₩35,335 | ₩36,945 | ₩35,295 | ₩36,435 | +3.11% | 880.2만 |
|---|
| 2026.02.25 | ₩36,972 | ₩37,482 | ₩35,577 | ₩36,194 | -2.10% | 1363.6만 |
|---|
| 2026.02.24 | ₩38,877 | ₩39,159 | ₩37,965 | ₩38,220 | -1.69% | 672.7만 |
|---|
| 2026.02.23 | ₩38,984 | ₩39,226 | ₩37,683 | ₩38,542 | -1.14% | 684.7만 |
|---|
| 2026.02.20 | ₩40,447 | ₩41,010 | ₩39,360 | ₩39,481 | -2.39% | 519.4만 |
|---|
| 2026.02.19 | ₩39,803 | ₩40,795 | ₩39,588 | ₩40,460 | +1.65% | 527.1만 |
|---|
| 2026.02.18 | ₩39,011 | ₩39,722 | ₩38,689 | ₩39,494 | +1.24% | 437.6만 |
|---|
| 2026.02.17 | ₩39,682 | ₩40,017 | ₩38,582 | ₩39,011 | -1.69% | 443.8만 |
|---|
| 2026.02.13 | ₩39,400 | ₩40,125 | ₩39,065 | ₩39,776 | +0.95% | 422.4만 |
|---|
| 2026.02.12 | ₩41,587 | ₩41,721 | ₩39,749 | ₩39,937 | -3.97% | 610.2만 |
|---|
| 2026.02.11 | ₩40,929 | ₩41,962 | ₩40,809 | ₩41,775 | +2.06% | 630.3만 |
|---|
| 2026.02.10 | ₩39,897 | ₩40,527 | ₩39,695 | ₩40,406 | +1.28% | 548.5만 |
|---|
| 2026.02.09 | ₩38,340 | ₩39,843 | ₩38,273 | ₩39,655 | +3.43% | 506.9만 |
|---|
| 2026.02.06 | ₩37,562 | ₩38,501 | ₩37,428 | ₩38,367 | +2.14% | 454.2만 |
|---|
| 2026.02.05 | ₩38,300 | ₩38,743 | ₩36,690 | ₩37,240 | -2.77% | 660.4만 |
|---|
| 2026.02.04 | ₩37,965 | ₩38,850 | ₩37,844 | ₩38,662 | +1.84% | 707.8만 |
|---|
| 2026.02.03 | ₩36,623 | ₩38,059 | ₩36,623 | ₩37,978 | +3.70% | 609.8만 |
|---|
| 2026.02.02 | ₩36,744 | ₩37,133 | ₩35,778 | ₩36,583 | -0.44% | 800.3만 |
|---|
| 2026.01.30 | ₩36,892 | ₩37,670 | ₩36,435 | ₩36,892 | 0.00% | 828.6만 |
|---|
| 2026.01.29 | ₩38,300 | ₩38,957 | ₩37,227 | ₩37,616 | -1.79% | 474.3만 |
|---|
| 2026.01.28 | ₩38,595 | ₩38,998 | ₩37,267 | ₩37,750 | -2.19% | 532.3만 |
|---|
| 2026.01.27 | ₩37,951 | ₩38,703 | ₩37,670 | ₩38,153 | +0.53% | 426.4만 |
|---|
| 2026.01.26 | ₩39,025 | ₩39,065 | ₩37,857 | ₩38,005 | -2.61% | 573.2만 |
|---|
| 2026.01.23 | ₩37,884 | ₩39,078 | ₩37,831 | ₩38,622 | +1.95% | 642.9만 |
|---|
| 2026.01.22 | ₩37,321 | ₩38,622 | ₩37,160 | ₩37,777 | +1.22% | 1059.6만 |
|---|
| 2026.01.21 | ₩36,798 | ₩37,401 | ₩36,395 | ₩37,093 | +0.80% | 714.7만 |
|---|
| 2026.01.20 | ₩35,322 | ₩36,409 | ₩35,309 | ₩36,261 | +2.66% | 710.9만 |
|---|
| 2026.01.16 | ₩35,523 | ₩36,060 | ₩34,678 | ₩35,349 | -0.49% | 1422.9만 |
|---|
| 2026.01.15 | ₩37,348 | ₩37,764 | ₩36,368 | ₩36,999 | -0.93% | 649.6만 |
|---|
| 2026.01.14 | ₩36,288 | ₩37,790 | ₩36,261 | ₩37,079 | +2.18% | 1212.1만 |
|---|
| 2026.01.13 | ₩35,470 | ₩35,899 | ₩34,960 | ₩35,161 | -0.87% | 725.2만 |
|---|
| 2026.01.12 | ₩34,893 | ₩35,148 | ₩34,101 | ₩34,504 | -1.11% | 678.6만 |
|---|
| 2026.01.09 | ₩35,845 | ₩36,556 | ₩34,571 | ₩34,852 | -2.77% | 865.7만 |
|---|
| 2026.01.08 | ₩34,088 | ₩35,993 | ₩33,994 | ₩35,523 | +4.21% | 1000.1만 |
|---|
| 2026.01.07 | ₩33,833 | ₩34,289 | ₩33,122 | ₩33,940 | +0.32% | 606.9만 |
|---|
| 2026.01.06 | ₩33,484 | ₩33,860 | ₩33,135 | ₩33,752 | +0.80% | 640.7만 |
|---|
| 2026.01.05 | ₩33,819 | ₩34,101 | ₩32,840 | ₩33,363 | -1.35% | 645.3만 |
|---|
| 2026.01.02 | ₩32,330 | ₩34,034 | ₩32,183 | ₩33,565 | +3.82% | 657.7만 |
|---|
| 2025.12.31 | ₩32,371 | ₩32,612 | ₩32,236 | ₩32,317 | -0.17% | 450.9만 |
|---|
| 2025.12.30 | ₩32,384 | ₩32,706 | ₩32,371 | ₩32,397 | +0.04% | 405만 |
|---|
| 2025.12.29 | ₩32,330 | ₩32,558 | ₩31,995 | ₩32,277 | -0.17% | 522.3만 |
|---|
| 2025.12.26 | ₩32,572 | ₩32,719 | ₩32,236 | ₩32,612 | +0.12% | 391.9만 |
|---|
| 2025.12.24 | ₩32,666 | ₩32,706 | ₩32,411 | ₩32,518 | -0.45% | 161.9만 |
|---|
| 2025.12.23 | ₩32,545 | ₩32,974 | ₩32,290 | ₩32,585 | +0.12% | 472.9만 |
|---|
| 2025.12.22 | ₩32,236 | ₩32,787 | ₩32,196 | ₩32,626 | +1.21% | 635.2만 |
|---|
| 2025.12.19 | ₩32,169 | ₩32,558 | ₩31,780 | ₩31,928 | -0.75% | 1248.7만 |
|---|
| 2025.12.18 | ₩32,800 | ₩33,041 | ₩32,089 | ₩32,143 | -2.00% | 581.4만 |
|---|
| 2025.12.17 | ₩31,606 | ₩32,626 | ₩31,606 | ₩32,236 | +1.99% | 751.8만 |
|---|
| 2025.12.16 | ₩33,337 | ₩33,337 | ₩31,445 | ₩31,472 | -5.59% | 1353.3만 |
|---|
| 2025.12.15 | ₩34,530 | ₩34,866 | ₩33,189 | ₩33,350 | -3.42% | 1311.4만 |
|---|
| 2025.12.12 | ₩34,316 | ₩35,255 | ₩34,262 | ₩35,161 | +2.46% | 982.6만 |
|---|
| 2025.12.11 | ₩31,915 | ₩34,530 | ₩31,915 | ₩33,793 | +5.88% | 1419.6만 |
|---|
| 2025.12.10 | ₩31,727 | ₩31,874 | ₩31,284 | ₩31,861 | +0.42% | 736.9만 |
|---|
| 2025.12.09 | ₩31,432 | ₩32,049 | ₩31,297 | ₩31,941 | +1.62% | 668.9만 |
|---|
| 2025.12.08 | ₩31,700 | ₩32,062 | ₩31,338 | ₩31,713 | +0.04% | 917.7만 |
|---|
| 2025.12.05 | ₩32,518 | ₩32,947 | ₩31,660 | ₩31,673 | -2.60% | 729.9만 |
|---|
| 2025.12.04 | ₩32,236 | ₩32,626 | ₩32,049 | ₩32,330 | +0.29% | 479만 |
|---|
| 2025.12.03 | ₩32,666 | ₩33,001 | ₩32,424 | ₩32,478 | -0.57% | 483만 |
|---|
| 2025.12.02 | ₩33,484 | ₩33,484 | ₩32,357 | ₩32,706 | -2.32% | 644.7만 |
|---|
| 2025.12.01 | ₩32,840 | ₩34,034 | ₩32,746 | ₩33,484 | +1.96% | 736.6만 |
|---|
| 2025.11.28 | ₩32,666 | ₩32,988 | ₩32,599 | ₩32,854 | +0.57% | 688.4만 |
|---|
| 2025.11.26 | ₩32,478 | ₩32,746 | ₩32,223 | ₩32,545 | +0.21% | 662.2만 |
|---|
| 2025.11.25 | ₩31,821 | ₩32,760 | ₩31,794 | ₩32,411 | +1.85% | 790.4만 |
|---|
| 2025.11.24 | ₩32,223 | ₩32,384 | ₩31,324 | ₩31,660 | -1.75% | 778.5만 |
|---|
| 2025.11.21 | ₩32,196 | ₩32,787 | ₩31,955 | ₩32,424 | +0.71% | 565.9만 |
|---|
| 2025.11.20 | ₩32,974 | ₩33,256 | ₩32,035 | ₩32,102 | -2.64% | 907.4만 |
|---|
| 2025.11.19 | ₩32,921 | ₩33,149 | ₩32,438 | ₩32,867 | -0.16% | 599.4만 |
|---|
| 2025.11.18 | ₩32,894 | ₩33,202 | ₩32,612 | ₩33,108 | +0.65% | 624.9만 |
|---|
| 2025.11.17 | ₩34,772 | ₩34,893 | ₩32,840 | ₩32,894 | -5.40% | 740.4만 |
|---|
| 2025.11.14 | ₩34,048 | ₩35,188 | ₩34,048 | ₩34,946 | +2.64% | 615.4만 |
|---|
| 2025.11.13 | ₩34,383 | ₩34,866 | ₩34,195 | ₩34,276 | -0.31% | 521.2만 |
|---|
| 2025.11.12 | ₩34,195 | ₩34,732 | ₩34,048 | ₩34,155 | -0.12% | 581.8만 |
|---|
| 2025.11.11 | ₩34,209 | ₩34,745 | ₩33,578 | ₩34,490 | +0.82% | 690.1만 |
|---|
| 2025.11.10 | ₩34,665 | ₩34,973 | ₩33,860 | ₩34,732 | +0.19% | 826.6만 |
|---|
| 2025.11.07 | ₩33,699 | ₩34,504 | ₩33,524 | ₩34,316 | +1.83% | 822.7만 |
|---|
| 2025.11.06 | ₩35,067 | ₩35,362 | ₩33,337 | ₩33,430 | -4.67% | 1218.2만 |
|---|
| 2025.11.05 | ₩37,294 | ₩37,361 | ₩34,611 | ₩35,174 | -5.68% | 1195.6만 |
|---|
| 2025.11.04 | ₩35,885 | ₩35,993 | ₩35,201 | ₩35,617 | -0.75% | 971만 |
|---|
| 2025.11.03 | ₩36,690 | ₩36,798 | ₩35,952 | ₩36,570 | -0.33% | 833.4만 |
|---|
| 2025.10.31 | ₩37,173 | ₩37,643 | ₩36,690 | ₩36,824 | -0.94% | 727.4만 |
|---|
| 2025.10.30 | ₩38,153 | ₩38,193 | ₩36,690 | ₩37,173 | -2.57% | 603.9만 |
|---|
| 2025.10.29 | ₩39,212 | ₩39,440 | ₩38,233 | ₩38,434 | -1.98% | 407만 |
|---|
| 2025.10.28 | ₩39,266 | ₩39,843 | ₩39,011 | ₩39,414 | +0.38% | 301.3만 |
|---|
| 2025.10.27 | ₩40,728 | ₩41,064 | ₩39,507 | ₩39,655 | -2.64% | 365.4만 |
|---|
| 2025.10.24 | ₩40,205 | ₩40,299 | ₩39,749 | ₩40,218 | +0.03% | 389만 |
|---|
| 2025.10.23 | ₩40,621 | ₩40,621 | ₩39,709 | ₩39,776 | -2.08% | 390만 |
|---|
| 2025.10.22 | ₩39,239 | ₩40,017 | ₩38,837 | ₩39,776 | +1.37% | 898.3만 |
|---|
| 2025.10.21 | ₩39,360 | ₩39,521 | ₩38,796 | ₩39,159 | -0.51% | 446.2만 |
|---|
| 2025.10.20 | ₩39,414 | ₩39,749 | ₩39,011 | ₩39,682 | +0.68% | 547.5만 |
|---|
| 2025.10.17 | ₩39,172 | ₩39,883 | ₩38,810 | ₩39,333 | +0.41% | 453.4만 |
|---|
| 2025.10.16 | ₩40,178 | ₩41,211 | ₩39,387 | ₩39,481 | -1.74% | 860.3만 |
|---|
| 2025.10.15 | ₩40,514 | ₩40,768 | ₩39,803 | ₩39,964 | -1.36% | 491.5만 |
|---|
| 2025.10.14 | ₩40,943 | ₩41,265 | ₩40,044 | ₩40,178 | -1.87% | 572.4만 |
|---|
| 2025.10.13 | ₩41,077 | ₩42,325 | ₩40,929 | ₩41,573 | +1.21% | 491.6만 |
|---|
| 2025.10.10 | ₩41,050 | ₩41,909 | ₩39,762 | ₩40,715 | -0.82% | 1196.9만 |
|---|
| 2025.10.09 | ₩46,805 | ₩47,194 | ₩44,605 | ₩44,860 | -4.16% | 473만 |
|---|
| 2025.10.08 | ₩48,107 | ₩48,294 | ₩45,960 | ₩46,671 | -2.98% | 448.5만 |
|---|
| 2025.10.07 | ₩47,637 | ₩48,026 | ₩46,926 | ₩47,503 | -0.28% | 401.8만 |
|---|
| 2025.10.06 | ₩46,215 | ₩47,785 | ₩46,215 | ₩47,409 | +2.58% | 467만 |
|---|
| 2025.10.03 | ₩46,752 | ₩47,422 | ₩46,188 | ₩46,322 | -0.92% | 276.8만 |
|---|
| 2025.10.02 | ₩45,558 | ₩47,248 | ₩45,491 | ₩46,631 | +2.36% | 414.1만 |
|---|
| 2025.10.01 | ₩46,564 | ₩46,698 | ₩45,263 | ₩45,370 | -2.56% | 323.4만 |
|---|
| 2025.09.30 | ₩46,524 | ₩46,819 | ₩46,202 | ₩46,524 | 0.00% | 349.4만 |
|---|
| 2025.09.29 | ₩47,369 | ₩47,744 | ₩46,121 | ₩46,550 | -1.73% | 342.7만 |
|---|