시장 데이터를 불러오는 중
전체 종목
마스텍 과거 주가
MasTec, Inc. Common Stock · MTZ · NYSE
주요 사업 분야는 상하수도·통신·전력 인프라 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MasTec, Inc. Common Stock · MTZ · NYSE
주요 사업 분야는 상하수도·통신·전력 인프라 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩292,448 | ₩294,172 | ₩280,559 | ₩284,086 | -2.86% | 178.5만 |
| 2026.10.08 | ₩291,139 | ₩293,023 | ₩280,091 | ₩289,443 | -0.58% | 141.8만 |
| 2026.10.07 | ₩297,912 | ₩299,355 | ₩288,574 | ₩298,407 | +0.17% | 129.3만 |
| 2026.10.06 | ₩296,964 | ₩311,552 | ₩295,241 | ₩304,993 | +2.70% | 128.4만 |
| 2026.10.05 | ₩289,229 | ₩299,275 | ₩284,393 | ₩293,103 | +1.34% | 130.1만 |
| 2026.10.02 | ₩288,561 | ₩298,180 | ₩287,813 | ₩288,467 | -0.03% | 109.1만 |
| 2026.10.01 | ₩287,626 | ₩288,013 | ₩275,402 | ₩285,435 | -0.76% | 121.4만 |
| 2026.09.30 | ₩283,177 | ₩291,927 | ₩277,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩285,381 |
| +0.78% |
| 194.2만 |
| 2026.09.29 | ₩276,364 | ₩283,805 | ₩275,202 | ₩280,853 | +1.62% | 139.1만 |
|---|
| 2026.09.28 | ₩284,500 | ₩285,862 | ₩271,701 | ₩272,650 | -4.17% | 175.9만 |
|---|
| 2026.09.25 | ₩284,914 | ₩290,511 | ₩280,879 | ₩284,353 | -0.20% | 136.1만 |
|---|
| 2026.09.24 | ₩286,557 | ₩289,403 | ₩282,122 | ₩283,150 | -1.19% | 91.7만 |
|---|
| 2026.09.23 | ₩296,283 | ₩300,598 | ₩285,795 | ₩290,591 | -1.92% | 105.1만 |
|---|
| 2026.09.22 | ₩298,727 | ₩302,909 | ₩293,918 | ₩296,162 | -0.86% | 146만 |
|---|
| 2026.09.21 | ₩290,204 | ₩301,666 | ₩285,261 | ₩297,779 | +2.61% | 159.3만 |
|---|
| 2026.09.18 | ₩281,253 | ₩289,883 | ₩278,007 | ₩286,397 | +1.83% | 272.1만 |
|---|
| 2026.09.17 | ₩313,236 | ₩313,944 | ₩275,870 | ₩277,539 | -11.40% | 389.5만 |
|---|
| 2026.09.16 | ₩303,750 | ₩312,327 | ₩300,050 | ₩301,413 | -0.77% | 130.2만 |
|---|
| 2026.09.15 | ₩306,756 | ₩310,323 | ₩296,109 | ₩297,512 | -3.01% | 130.4만 |
|---|
| 2026.09.14 | ₩306,115 | ₩312,714 | ₩300,785 | ₩304,191 | -0.63% | 125.3만 |
|---|
| 2026.09.11 | ₩314,291 | ₩322,961 | ₩313,129 | ₩321,171 | +2.19% | 72.3만 |
|---|
| 2026.09.10 | ₩316,255 | ₩320,984 | ₩307,398 | ₩310,203 | -1.91% | 97.2만 |
|---|
| 2026.09.09 | ₩336,160 | ₩336,160 | ₩321,158 | ₩321,532 | -4.35% | 84.9만 |
|---|
| 2026.09.08 | ₩320,142 | ₩337,122 | ₩319,955 | ₩328,879 | +2.73% | 193.3만 |
|---|
| 2026.09.04 | ₩313,610 | ₩321,679 | ₩309,936 | ₩316,869 | +1.04% | 164.6만 |
|---|
| 2026.09.03 | ₩314,184 | ₩318,900 | ₩307,625 | ₩310,310 | -1.23% | 140.2만 |
|---|
| 2026.09.02 | ₩317,657 | ₩319,060 | ₩311,646 | ₩314,384 | -1.03% | 163.5만 |
|---|
| 2026.09.01 | ₩317,818 | ₩322,213 | ₩312,100 | ₩317,604 | -0.07% | 152.1만 |
|---|
| 2026.08.31 | ₩323,081 | ₩324,230 | ₩314,612 | ₩320,329 | -0.85% | 157.7만 |
|---|
| 2026.08.28 | ₩333,074 | ₩336,721 | ₩320,944 | ₩321,959 | -3.34% | 147.1만 |
|---|
| 2026.08.27 | ₩342,332 | ₩343,962 | ₩329,480 | ₩335,492 | -2.00% | 94.8만 |
|---|
| 2026.08.26 | ₩326,381 | ₩335,198 | ₩325,379 | ₩332,286 | +1.81% | 153.5만 |
|---|
| 2026.08.25 | ₩342,065 | ₩352,058 | ₩324,123 | ₩329,774 | -3.59% | 193.6만 |
|---|
| 2026.08.24 | ₩354,008 | ₩357,949 | ₩337,109 | ₩341,143 | -3.63% | 179만 |
|---|
| 2026.08.21 | ₩369,251 | ₩372,177 | ₩351,456 | ₩355,705 | -3.67% | 123.9만 |
|---|
| 2026.08.20 | ₩361,115 | ₩364,989 | ₩354,903 | ₩363,186 | +0.57% | 119만 |
|---|
| 2026.08.19 | ₩374,688 | ₩380,246 | ₩350,201 | ₩363,466 | -2.99% | 149.2만 |
|---|
| 2026.08.18 | ₩391,868 | ₩398,468 | ₩373,419 | ₩374,234 | -4.50% | 119.6만 |
|---|
| 2026.08.17 | ₩402,783 | ₩415,581 | ₩400,378 | ₩404,092 | +0.33% | 178.9만 |
|---|
| 2026.08.14 | ₩384,641 | ₩398,601 | ₩379,832 | ₩397,559 | +3.36% | 177만 |
|---|
| 2026.08.13 | ₩378,068 | ₩390,426 | ₩378,068 | ₩382,223 | +1.10% | 224.4만 |
|---|
| 2026.08.12 | ₩378,028 | ₩384,307 | ₩373,606 | ₩375,543 | -0.66% | 179.2만 |
|---|
| 2026.08.11 | ₩365,738 | ₩373,726 | ₩361,423 | ₩364,241 | -0.41% | 113.9만 |
|---|
| 2026.08.10 | ₩366,045 | ₩378,068 | ₩358,003 | ₩358,403 | -2.09% | 131.1만 |
|---|
| 2026.08.07 | ₩350,695 | ₩366,993 | ₩340,435 | ₩363,987 | +3.79% | 177.1만 |
|---|
| 2026.08.06 | ₩352,231 | ₩361,048 | ₩345,365 | ₩345,512 | -1.91% | 100.8만 |
|---|
| 2026.08.05 | ₩361,356 | ₩379,591 | ₩356,252 | ₩356,359 | -1.38% | 128.6만 |
|---|
| 2026.08.04 | ₩355,357 | ₩367,969 | ₩352,018 | ₩362,986 | +2.15% | 156.6만 |
|---|
| 2026.08.03 | ₩345,618 | ₩354,997 | ₩337,256 | ₩348,972 | +0.97% | 236.1만 |
|---|
| 2026.07.31 | ₩370,053 | ₩376,559 | ₩346,340 | ₩351,483 | -5.02% | 395.1만 |
|---|
| 2026.07.30 | ₩432,681 | ₩437,009 | ₩423,410 | ₩433,429 | +0.17% | 257.2만 |
|---|
| 2026.07.29 | ₩414,098 | ₩419,322 | ₩382,797 | ₩383,973 | -7.27% | 144.5만 |
|---|
| 2026.07.28 | ₩436,235 | ₩436,235 | ₩407,472 | ₩417,398 | -4.32% | 121.2만 |
|---|
| 2026.07.27 | ₩451,705 | ₩462,646 | ₩426,856 | ₩449,928 | -0.39% | 128.2만 |
|---|
| 2026.07.24 | ₩477,421 | ₩484,194 | ₩449,955 | ₩451,331 | -5.46% | 73.2만 |
|---|
| 2026.07.23 | ₩477,021 | ₩489,351 | ₩473,881 | ₩479,412 | +0.50% | 69.6만 |
|---|
| 2026.07.22 | ₩460,655 | ₩481,269 | ₩454,550 | ₩477,395 | +3.63% | 85.2만 |
|---|
| 2026.07.21 | ₩461,831 | ₩469,780 | ₩452,292 | ₩469,446 | +1.65% | 102.4만 |
|---|
| 2026.07.20 | ₩450,756 | ₩457,903 | ₩444,838 | ₩449,687 | -0.24% | 87.6만 |
|---|
| 2026.07.17 | ₩443,181 | ₩449,647 | ₩428,206 | ₩440,309 | -0.65% | 401.7만 |
|---|
| 2026.07.16 | ₩463,528 | ₩466,427 | ₩448,605 | ₩455,298 | -1.78% | 119.9만 |
|---|
| 2026.07.15 | ₩483,633 | ₩486,252 | ₩462,539 | ₩477,876 | -1.19% | 118.1만 |
|---|
| 2026.07.14 | ₩494,227 | ₩503,472 | ₩482,431 | ₩487,748 | -1.31% | 70.3만 |
|---|
| 2026.07.13 | ₩493,746 | ₩498,462 | ₩478,076 | ₩481,215 | -2.54% | 81.6만 |
|---|
| 2026.07.10 | ₩508,856 | ₩512,970 | ₩493,493 | ₩498,155 | -2.10% | 92.2만 |
|---|
| 2026.07.09 | ₩532,582 | ₩541,052 | ₩512,409 | ₩513,959 | -3.50% | 87.1만 |
|---|
| 2026.07.08 | ₩495,269 | ₩516,978 | ₩489,872 | ₩511,528 | +3.28% | 181.3만 |
|---|
| 2026.07.07 | ₩495,670 | ₩496,886 | ₩465,077 | ₩479,398 | -3.28% | 95.4만 |
|---|
| 2026.07.06 | ₩502,323 | ₩521,013 | ₩502,270 | ₩508,495 | +1.23% | 64.8만 |
|---|
| 2026.07.02 | ₩523,952 | ₩528,975 | ₩489,552 | ₩498,876 | -4.79% | 88.3만 |
|---|
| 2026.07.01 | ₩548,346 | ₩548,346 | ₩511,915 | ₩521,828 | -4.84% | 117.9만 |
|---|
| 2026.06.30 | ₩574,022 | ₩574,022 | ₩551,031 | ₩555,827 | -3.17% | 161.7만 |
|---|
| 2026.06.29 | ₩525,395 | ₩573,702 | ₩524,072 | ₩573,234 | +9.11% | 150.9만 |
|---|
| 2026.06.26 | ₩527,866 | ₩544,057 | ₩514,346 | ₩529,362 | +0.28% | 330.5만 |
|---|
| 2026.06.25 | ₩536,496 | ₩545,059 | ₩526,797 | ₩539,141 | +0.49% | 102.1만 |
|---|
| 2026.06.24 | ₩511,167 | ₩531,460 | ₩507,653 | ₩525,208 | +2.75% | 70.1만 |
|---|
| 2026.06.23 | ₩509,671 | ₩532,368 | ₩501,228 | ₩521,601 | +2.34% | 123.7만 |
|---|
| 2026.06.22 | ₩512,383 | ₩543,563 | ₩511,007 | ₩542,815 | +5.94% | 120.5만 |
|---|
| 2026.06.18 | ₩507,653 | ₩518,314 | ₩498,208 | ₩507,199 | -0.09% | 158.5만 |
|---|
| 2026.06.17 | ₩497,420 | ₩509,470 | ₩495,176 | ₩500,854 | +0.69% | 98.2만 |
|---|
| 2026.06.16 | ₩500,386 | ₩507,066 | ₩492,517 | ₩493,426 | -1.39% | 60.7만 |
|---|
| 2026.06.15 | ₩499,945 | ₩502,617 | ₩489,338 | ₩496,766 | -0.64% | 94.4만 |
|---|
| 2026.06.12 | ₩482,030 | ₩493,052 | ₩479,372 | ₩484,903 | +0.60% | 70.3만 |
|---|
| 2026.06.11 | ₩453,161 | ₩479,078 | ₩453,027 | ₩478,931 | +5.69% | 117.2만 |
|---|
| 2026.06.10 | ₩468,631 | ₩472,585 | ₩445,319 | ₩448,311 | -4.34% | 139.2만 |
|---|
| 2026.06.09 | ₩487,948 | ₩492,397 | ₩452,880 | ₩471,690 | -3.33% | 117.2만 |
|---|
| 2026.06.08 | ₩487,788 | ₩492,611 | ₩472,879 | ₩483,206 | -0.94% | 95.4만 |
|---|
| 2026.06.05 | ₩491,422 | ₩498,983 | ₩481,336 | ₩486,132 | -1.08% | 88.8만 |
|---|
| 2026.06.04 | ₩483,860 | ₩505,356 | ₩480,948 | ₩500,613 | +3.46% | 86.6만 |
|---|
| 2026.06.03 | ₩486,586 | ₩510,833 | ₩482,765 | ₩493,840 | +1.49% | 102.6만 |
|---|
| 2026.06.02 | ₩483,727 | ₩500,813 | ₩482,271 | ₩489,351 | +1.16% | 91.2만 |
|---|
| 2026.06.01 | ₩502,577 | ₩504,541 | ₩481,549 | ₩483,727 | -3.75% | 145.9만 |
|---|
| 2026.05.29 | ₩510,299 | ₩516,604 | ₩491,569 | ₩505,476 | -0.95% | 540.1만 |
|---|
| 2026.05.28 | ₩514,907 | ₩518,541 | ₩505,650 | ₩512,102 | -0.54% | 89.2만 |
|---|
| 2026.05.27 | ₩520,184 | ₩527,238 | ₩508,415 | ₩517,700 | -0.48% | 64.1만 |
|---|
| 2026.05.26 | ₩518,568 | ₩529,002 | ₩514,787 | ₩522,015 | +0.66% | 66.2만 |
|---|
| 2026.05.22 | ₩523,110 | ₩526,356 | ₩505,396 | ₩510,472 | -2.42% | 65.4만 |
|---|
| 2026.05.21 | ₩514,480 | ₩525,047 | ₩507,667 | ₩519,369 | +0.95% | 81.5만 |
|---|
| 2026.05.20 | ₩523,417 | ₩529,202 | ₩511,488 | ₩513,278 | -1.94% | 73.4만 |
|---|
| 2026.05.19 | ₩505,743 | ₩520,745 | ₩493,025 | ₩514,333 | +1.70% | 135.8만 |
|---|
| 2026.05.18 | ₩553,903 | ₩554,691 | ₩511,968 | ₩515,108 | -7.00% | 153.3만 |
|---|
| 2026.05.15 | ₩564,163 | ₩570,028 | ₩550,403 | ₩554,277 | -1.75% | 111.7만 |
|---|
| 2026.05.14 | ₩570,041 | ₩582,332 | ₩566,154 | ₩580,822 | +1.89% | 92.6만 |
|---|
| 2026.05.13 | ₩575,839 | ₩578,458 | ₩550,216 | ₩566,154 | -1.68% | 100.5만 |
|---|
| 2026.05.12 | ₩553,943 | ₩564,177 | ₩537,819 | ₩561,491 | +1.36% | 140.5만 |
|---|
| 2026.05.11 | ₩554,411 | ₩565,326 | ₩551,058 | ₩562,921 | +1.53% | 101.1만 |
|---|
| 2026.05.08 | ₩556,268 | ₩561,238 | ₩547,718 | ₩553,462 | -0.50% | 68.1만 |
|---|
| 2026.05.07 | ₩581,811 | ₩581,811 | ₩542,655 | ₩550,764 | -5.34% | 114.3만 |
|---|
| 2026.05.06 | ₩584,830 | ₩589,720 | ₩568,091 | ₩578,832 | -1.03% | 115만 |
|---|
| 2026.05.05 | ₩582,319 | ₩585,658 | ₩570,576 | ₩584,483 | +0.37% | 81.1만 |
|---|
| 2026.05.04 | ₩559,821 | ₩573,167 | ₩548,373 | ₩568,291 | +1.51% | 109.5만 |
|---|
| 2026.05.01 | ₩543,563 | ₩558,592 | ₩530,191 | ₩557,631 | +2.59% | 195만 |
|---|
| 2026.04.30 | ₩514,333 | ₩535,962 | ₩514,333 | ₩526,423 | +2.35% | 183.3만 |
|---|
| 2026.04.29 | ₩502,537 | ₩509,871 | ₩493,012 | ₩495,029 | -1.49% | 97.9만 |
|---|
| 2026.04.28 | ₩503,686 | ₩510,886 | ₩493,653 | ₩501,094 | -0.51% | 103.6만 |
|---|
| 2026.04.27 | ₩508,575 | ₩516,591 | ₩497,594 | ₩515,522 | +1.37% | 62.5만 |
|---|
| 2026.04.24 | ₩513,759 | ₩517,606 | ₩500,907 | ₩502,470 | -2.20% | 71.9만 |
|---|
| 2026.04.23 | ₩506,825 | ₩519,102 | ₩504,634 | ₩511,501 | +0.92% | 74.9만 |
|---|
| 2026.04.22 | ₩505,396 | ₩511,661 | ₩497,995 | ₩502,978 | -0.48% | 53.6만 |
|---|
| 2026.04.21 | ₩500,199 | ₩502,844 | ₩491,435 | ₩496,178 | -0.80% | 63.6만 |
|---|
| 2026.04.20 | ₩496,632 | ₩501,161 | ₩491,649 | ₩496,418 | -0.04% | 44.4만 |
|---|
| 2026.04.17 | ₩484,555 | ₩499,157 | ₩479,599 | ₩495,483 | +2.26% | 112.4만 |
|---|
| 2026.04.16 | ₩484,969 | ₩488,109 | ₩476,940 | ₩478,450 | -1.34% | 66.8만 |
|---|
| 2026.04.15 | ₩483,834 | ₩490,687 | ₩478,624 | ₩487,708 | +0.80% | 65.9만 |
|---|
| 2026.04.14 | ₩491,449 | ₩496,458 | ₩483,607 | ₩488,803 | -0.54% | 58.9만 |
|---|
| 2026.04.13 | ₩480,013 | ₩491,422 | ₩480,013 | ₩488,349 | +1.74% | 49.3만 |
|---|
| 2026.04.10 | ₩478,036 | ₩488,269 | ₩473,641 | ₩482,565 | +0.95% | 75.9만 |
|---|
| 2026.04.09 | ₩467,669 | ₩484,782 | ₩467,669 | ₩477,421 | +2.09% | 61.9만 |
|---|
| 2026.04.08 | ₩471,102 | ₩480,935 | ₩460,215 | ₩465,051 | -1.28% | 94.2만 |
|---|
| 2026.04.07 | ₩449,206 | ₩455,699 | ₩443,555 | ₩451,798 | +0.58% | 56만 |
|---|
| 2026.04.06 | ₩448,872 | ₩454,189 | ₩438,092 | ₩450,569 | +0.38% | 51.8만 |
|---|
| 2026.04.02 | ₩432,254 | ₩454,630 | ₩430,731 | ₩449,206 | +3.92% | 53만 |
|---|
| 2026.04.01 | ₩436,315 | ₩456,086 | ₩434,191 | ₩445,920 | +2.20% | 89.2만 |
|---|
| 2026.03.31 | ₩412,562 | ₩436,128 | ₩411,253 | ₩429,822 | +4.18% | 92.8만 |
|---|
| 2026.03.30 | ₩422,167 | ₩429,381 | ₩400,138 | ₩408,527 | -3.23% | 180.9만 |
|---|
| 2026.03.27 | ₩411,266 | ₩426,656 | ₩409,650 | ₩422,167 | +2.65% | 107.6만 |
|---|
| 2026.03.26 | ₩423,810 | ₩429,515 | ₩406,684 | ₩409,783 | -3.31% | 89.6만 |
|---|
| 2026.03.25 | ₩431,973 | ₩439,107 | ₩428,780 | ₩432,240 | +0.06% | 76.3만 |
|---|
| 2026.03.24 | ₩413,083 | ₩433,309 | ₩408,915 | ₩431,038 | +4.35% | 107.8만 |
|---|
| 2026.03.23 | ₩411,921 | ₩428,793 | ₩411,320 | ₩414,980 | +0.74% | 94.8만 |
|---|
| 2026.03.20 | ₩417,652 | ₩422,408 | ₩397,439 | ₩401,554 | -3.85% | 206만 |
|---|
| 2026.03.19 | ₩397,640 | ₩420,818 | ₩393,338 | ₩417,772 | +5.06% | 109.2만 |
|---|
| 2026.03.18 | ₩403,397 | ₩414,993 | ₩402,983 | ₩404,880 | +0.37% | 56.5만 |
|---|
| 2026.03.17 | ₩401,661 | ₩407,419 | ₩396,411 | ₩407,018 | +1.33% | 87.4만 |
|---|
| 2026.03.16 | ₩395,622 | ₩403,745 | ₩393,017 | ₩401,126 | +1.39% | 63.2만 |
|---|
| 2026.03.13 | ₩400,993 | ₩405,455 | ₩385,790 | ₩387,420 | -3.38% | 213.3만 |
|---|
| 2026.03.12 | ₩400,004 | ₩405,575 | ₩390,546 | ₩396,704 | -0.82% | 84.6만 |
|---|
| 2026.03.11 | ₩398,161 | ₩408,260 | ₩394,554 | ₩405,762 | +1.91% | 89.5만 |
|---|
| 2026.03.10 | ₩394,233 | ₩409,182 | ₩394,233 | ₩400,939 | +1.70% | 75.7만 |
|---|
| 2026.03.09 | ₩375,944 | ₩398,481 | ₩368,383 | ₩397,853 | +5.83% | 97.8만 |
|---|
| 2026.03.06 | ₩383,078 | ₩398,802 | ₩377,641 | ₩381,555 | -0.40% | 103.5만 |
|---|
| 2026.03.05 | ₩400,124 | ₩402,596 | ₩382,797 | ₩394,500 | -1.41% | 109.3만 |
|---|
| 2026.03.04 | ₩405,762 | ₩411,881 | ₩394,313 | ₩405,949 | +0.05% | 81.5만 |
|---|
| 2026.03.03 | ₩388,034 | ₩404,934 | ₩378,082 | ₩401,768 | +3.54% | 118.6만 |
|---|
| 2026.03.02 | ₩398,054 | ₩414,619 | ₩395,115 | ₩406,831 | +2.20% | 118.4만 |
|---|
| 2026.02.27 | ₩387,420 | ₩400,779 | ₩369,932 | ₩398,134 | +2.77% | 205.7만 |
|---|
| 2026.02.26 | ₩377,414 | ₩389,691 | ₩366,860 | ₩387,366 | +2.64% | 173.7만 |
|---|
| 2026.02.25 | ₩387,420 | ₩388,395 | ₩379,190 | ₩381,087 | -1.63% | 89.3만 |
|---|
| 2026.02.24 | ₩367,301 | ₩388,221 | ₩355,438 | ₩384,347 | +4.64% | 121.2만 |
|---|
| 2026.02.23 | ₩375,904 | ₩379,979 | ₩364,321 | ₩372,043 | -1.03% | 71.7만 |
|---|
| 2026.02.20 | ₩367,915 | ₩380,313 | ₩367,261 | ₩379,217 | +3.07% | 109.5만 |
|---|
| 2026.02.19 | ₩356,279 | ₩370,467 | ₩356,252 | ₩368,196 | +3.34% | 81.5만 |
|---|
| 2026.02.18 | ₩359,165 | ₩368,530 | ₩352,619 | ₩352,926 | -1.74% | 91만 |
|---|
| 2026.02.17 | ₩359,365 | ₩364,415 | ₩352,445 | ₩357,936 | -0.40% | 64.8만 |
|---|
| 2026.02.13 | ₩356,934 | ₩363,226 | ₩347,248 | ₩360,073 | +0.88% | 70.3만 |
|---|
| 2026.02.12 | ₩358,203 | ₩369,652 | ₩349,239 | ₩354,409 | -1.06% | 120.5만 |
|---|
| 2026.02.11 | ₩357,869 | ₩369,772 | ₩348,090 | ₩354,008 | -1.08% | 80.1만 |
|---|
| 2026.02.10 | ₩349,880 | ₩353,687 | ₩346,487 | ₩349,199 | -0.19% | 60.3만 |
|---|
| 2026.02.09 | ₩346,380 | ₩357,949 | ₩344,897 | ₩350,161 | +1.09% | 62.5만 |
|---|
| 2026.02.06 | ₩336,133 | ₩347,676 | ₩335,853 | ₩346,220 | +3.00% | 121.6만 |
|---|
| 2026.02.05 | ₩310,083 | ₩327,436 | ₩305,928 | ₩327,116 | +5.49% | 101.2만 |
|---|
| 2026.02.04 | ₩334,744 | ₩336,962 | ₩302,040 | ₩314,531 | -6.04% | 128.2만 |
|---|
| 2026.02.03 | ₩330,870 | ₩336,654 | ₩323,642 | ₩333,328 | +0.74% | 138.2만 |
|---|
| 2026.02.02 | ₩319,595 | ₩328,959 | ₩318,446 | ₩327,837 | +2.58% | 60.2만 |
|---|
| 2026.01.30 | ₩321,999 | ₩328,599 | ₩317,283 | ₩321,264 | -0.23% | 68.2만 |
|---|
| 2026.01.29 | ₩330,295 | ₩333,983 | ₩318,566 | ₩327,410 | -0.87% | 94.7만 |
|---|
| 2026.01.28 | ₩333,154 | ₩334,116 | ₩324,845 | ₩326,969 | -1.86% | 67.1만 |
|---|
| 2026.01.27 | ₩332,606 | ₩335,305 | ₩327,169 | ₩332,099 | -0.15% | 44.4만 |
|---|
| 2026.01.26 | ₩324,297 | ₩331,738 | ₩323,041 | ₩327,690 | +1.05% | 48.4만 |
|---|
| 2026.01.23 | ₩327,971 | ₩327,971 | ₩320,556 | ₩323,028 | -1.51% | 52.1만 |
|---|
| 2026.01.22 | ₩332,072 | ₩332,647 | ₩316,575 | ₩326,728 | -1.61% | 68.2만 |
|---|
| 2026.01.21 | ₩324,417 | ₩329,120 | ₩314,612 | ₩325,700 | +0.40% | 51.7만 |
|---|
| 2026.01.20 | ₩316,856 | ₩325,913 | ₩316,856 | ₩321,091 | +1.34% | 67.4만 |
|---|
| 2026.01.16 | ₩320,637 | ₩332,927 | ₩320,196 | ₩323,709 | +0.96% | 97.1만 |
|---|
| 2026.01.15 | ₩305,928 | ₩320,383 | ₩305,928 | ₩315,133 | +3.01% | 99.4만 |
|---|
| 2026.01.14 | ₩301,559 | ₩304,151 | ₩292,916 | ₩301,920 | +0.12% | 77.4만 |
|---|
| 2026.01.13 | ₩296,176 | ₩306,716 | ₩296,176 | ₩302,014 | +1.97% | 65.3만 |
|---|
| 2026.01.12 | ₩292,342 | ₩303,149 | ₩291,233 | ₩298,848 | +2.23% | 69.7만 |
|---|
| 2026.01.09 | ₩296,202 | ₩302,334 | ₩291,834 | ₩292,448 | -1.27% | 81.9만 |
|---|
| 2026.01.08 | ₩314,865 | ₩315,547 | ₩284,820 | ₩292,609 | -7.07% | 218.9만 |
|---|
| 2026.01.07 | ₩312,634 | ₩317,123 | ₩309,295 | ₩314,945 | +0.74% | 193.3만 |
|---|
| 2026.01.06 | ₩309,027 | ₩315,921 | ₩297,258 | ₩315,747 | +2.17% | 144.6만 |
|---|
| 2026.01.05 | ₩307,411 | ₩317,631 | ₩307,411 | ₩310,724 | +1.08% | 141만 |
|---|
| 2026.01.02 | ₩293,918 | ₩305,233 | ₩292,969 | ₩304,124 | +3.47% | 57.6만 |
|---|
| 2025.12.31 | ₩295,027 | ₩297,151 | ₩289,469 | ₩290,391 | -1.57% | 39.7만 |
|---|
| 2025.12.30 | ₩297,725 | ₩297,725 | ₩293,464 | ₩294,345 | -1.14% | 50.9만 |
|---|
| 2025.12.29 | ₩298,246 | ₩300,023 | ₩296,336 | ₩297,592 | -0.22% | 38.7만 |
|---|
| 2025.12.26 | ₩300,584 | ₩301,252 | ₩297,458 | ₩299,783 | -0.27% | 27만 |
|---|
| 2025.12.24 | ₩300,611 | ₩300,611 | ₩297,431 | ₩298,580 | -0.68% | 26.3만 |
|---|
| 2025.12.23 | ₩299,489 | ₩303,363 | ₩295,895 | ₩300,558 | +0.36% | 55.2만 |
|---|
| 2025.12.22 | ₩295,922 | ₩300,330 | ₩293,210 | ₩300,023 | +1.39% | 51.4만 |
|---|
| 2025.12.19 | ₩287,332 | ₩295,294 | ₩287,332 | ₩291,473 | +1.44% | 109.3만 |
|---|
| 2025.12.18 | ₩286,143 | ₩292,195 | ₩284,366 | ₩285,836 | -0.11% | 83.1만 |
|---|
| 2025.12.17 | ₩292,676 | ₩298,420 | ₩275,402 | ₩279,570 | -4.48% | 142.6만 |
|---|
| 2025.12.16 | ₩293,651 | ₩298,687 | ₩287,813 | ₩291,487 | -0.74% | 81.5만 |
|---|
| 2025.12.15 | ₩295,882 | ₩298,848 | ₩292,462 | ₩294,399 | -0.50% | 71.2만 |
|---|
| 2025.12.12 | ₩310,176 | ₩310,256 | ₩291,874 | ₩295,254 | -4.81% | 126.5만 |
|---|
| 2025.12.11 | ₩303,016 | ₩311,459 | ₩294,439 | ₩311,192 | +2.70% | 107.1만 |
|---|
| 2025.12.10 | ₩294,693 | ₩309,909 | ₩294,693 | ₩305,661 | +3.72% | 143.3만 |
|---|
| 2025.12.09 | ₩293,156 | ₩300,224 | ₩292,876 | ₩294,412 | +0.43% | 58만 |
|---|
| 2025.12.08 | ₩296,323 | ₩301,239 | ₩291,460 | ₩294,679 | -0.55% | 82.3만 |
|---|
| 2025.12.05 | ₩293,905 | ₩297,191 | ₩290,070 | ₩293,263 | -0.22% | 54.3만 |
|---|
| 2025.12.04 | ₩288,628 | ₩293,624 | ₩286,129 | ₩292,729 | +1.42% | 70.3만 |
|---|
| 2025.12.03 | ₩282,830 | ₩292,956 | ₩277,793 | ₩291,620 | +3.11% | 103.2만 |
|---|
| 2025.12.02 | ₩287,265 | ₩290,471 | ₩281,774 | ₩284,526 | -0.95% | 83.9만 |
|---|
| 2025.12.01 | ₩280,024 | ₩284,473 | ₩276,270 | ₩283,404 | +1.21% | 80.8만 |
|---|
| 2025.11.28 | ₩281,307 | ₩286,223 | ₩280,799 | ₩285,729 | +1.57% | 35.4만 |
|---|
| 2025.11.26 | ₩276,711 | ₩285,729 | ₩276,097 | ₩281,173 | +1.61% | 50.7만 |
|---|
| 2025.11.25 | ₩272,730 | ₩277,259 | ₩266,131 | ₩275,028 | +0.84% | 48.9만 |
|---|
| 2025.11.24 | ₩261,201 | ₩274,774 | ₩260,506 | ₩273,358 | +4.65% | 70.5만 |
|---|
| 2025.11.21 | ₩256,859 | ₩261,375 | ₩250,099 | ₩257,941 | +0.42% | 72.2만 |
|---|
| 2025.11.20 | ₩271,060 | ₩279,837 | ₩254,748 | ₩256,258 | -5.46% | 173.3만 |
|---|
| 2025.11.19 | ₩263,793 | ₩268,789 | ₩260,386 | ₩263,192 | -0.23% | 65.6만 |
|---|
| 2025.11.18 | ₩254,187 | ₩263,993 | ₩253,025 | ₩260,399 | +2.44% | 88.8만 |
|---|
| 2025.11.17 | ₩256,418 | ₩263,552 | ₩254,334 | ₩258,356 | +0.76% | 103만 |
|---|
| 2025.11.14 | ₩249,819 | ₩264,594 | ₩243,593 | ₩256,792 | +2.79% | 87.9만 |
|---|
| 2025.11.13 | ₩265,222 | ₩267,092 | ₩252,598 | ₩253,934 | -4.26% | 87.5만 |
|---|
| 2025.11.12 | ₩264,514 | ₩270,927 | ₩264,153 | ₩266,571 | +0.78% | 51.8만 |
|---|
| 2025.11.11 | ₩264,848 | ₩267,467 | ₩260,506 | ₩263,980 | -0.33% | 47.2만 |
|---|
| 2025.11.10 | ₩275,228 | ₩277,793 | ₩265,636 | ₩268,549 | -2.43% | 55.3만 |
|---|
| 2025.11.07 | ₩259,598 | ₩269,123 | ₩251,155 | ₩267,774 | +3.15% | 79.5만 |
|---|
| 2025.11.06 | ₩266,491 | ₩269,671 | ₩261,455 | ₩262,724 | -1.41% | 66.8만 |
|---|
| 2025.11.05 | ₩264,394 | ₩271,167 | ₩262,804 | ₩265,957 | +0.59% | 68.1만 |
|---|
| 2025.11.04 | ₩262,430 | ₩269,070 | ₩256,205 | ₩261,188 | -0.47% | 107.8만 |
|---|
| 2025.11.03 | ₩277,112 | ₩281,080 | ₩269,283 | ₩269,337 | -2.81% | 130.9만 |
|---|
| 2025.10.31 | ₩276,310 | ₩288,561 | ₩264,474 | ₩272,743 | -1.29% | 297만 |
|---|
| 2025.10.30 | ₩290,231 | ₩299,288 | ₩282,309 | ₩285,822 | -1.52% | 174.4만 |
|---|
| 2025.10.29 | ₩285,608 | ₩297,832 | ₩285,154 | ₩295,721 | +3.54% | 113.8만 |
|---|
| 2025.10.28 | ₩285,301 | ₩287,118 | ₩280,145 | ₩283,271 | -0.71% | 67.3만 |
|---|
| 2025.10.27 | ₩287,359 | ₩287,359 | ₩282,563 | ₩283,110 | -1.48% | 71.8만 |
|---|
| 2025.10.24 | ₩280,559 | ₩288,187 | ₩280,559 | ₩283,057 | +0.89% | 84.9만 |
|---|
| 2025.10.23 | ₩263,646 | ₩275,202 | ₩263,646 | ₩273,759 | +3.84% | 70.5만 |
|---|
| 2025.10.22 | ₩278,274 | ₩282,349 | ₩253,840 | ₩262,858 | -5.54% | 143.7만 |
|---|
| 2025.10.21 | ₩274,480 | ₩278,167 | ₩267,186 | ₩276,778 | +0.84% | 99.3만 |
|---|
| 2025.10.20 | ₩275,482 | ₩278,889 | ₩270,673 | ₩274,146 | -0.48% | 61만 |
|---|
| 2025.10.17 | ₩269,858 | ₩273,799 | ₩266,732 | ₩269,671 | -0.07% | 96.3만 |
|---|
| 2025.10.16 | ₩275,883 | ₩279,236 | ₩270,058 | ₩271,728 | -1.51% | 62.7만 |
|---|
| 2025.10.15 | ₩277,406 | ₩279,009 | ₩267,199 | ₩273,278 | -1.49% | 114.2만 |
|---|
| 2025.10.14 | ₩265,129 | ₩278,461 | ₩262,711 | ₩274,373 | +3.49% | 72.6만 |
|---|
| 2025.10.13 | ₩268,362 | ₩274,801 | ₩267,039 | ₩271,541 | +1.18% | 100.5만 |
|---|
| 2025.10.10 | ₩280,893 | ₩283,511 | ₩260,560 | ₩261,308 | -6.97% | 214.8만 |
|---|