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 | ₩292,175 | ₩293,897 | ₩280,296 | ₩283,820 | -2.86% | 178.5만 |
| 2026.10.08 | ₩290,867 | ₩292,749 | ₩279,829 | ₩289,172 | -0.58% | 141.8만 |
| 2026.10.07 | ₩297,634 | ₩299,075 | ₩288,304 | ₩298,127 | +0.17% | 129.3만 |
| 2026.10.06 | ₩296,686 | ₩311,261 | ₩294,964 | ₩304,707 | +2.70% | 128.4만 |
| 2026.10.05 | ₩288,958 | ₩298,995 | ₩284,127 | ₩292,829 | +1.34% | 130.1만 |
| 2026.10.02 | ₩288,291 | ₩297,901 | ₩287,543 | ₩288,197 | -0.03% | 109.1만 |
| 2026.10.01 | ₩287,357 | ₩287,744 | ₩275,144 | ₩285,168 | -0.76% | 121.4만 |
| 2026.09.30 | ₩282,912 | ₩291,654 | ₩277,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩285,114 |
| +0.78% |
| 194.2만 |
| 2026.09.29 | ₩276,105 | ₩283,539 | ₩274,944 | ₩280,590 | +1.62% | 139.1만 |
|---|
| 2026.09.28 | ₩284,233 | ₩285,595 | ₩271,447 | ₩272,395 | -4.17% | 175.9만 |
|---|
| 2026.09.25 | ₩284,647 | ₩290,240 | ₩280,616 | ₩284,087 | -0.20% | 136.1만 |
|---|
| 2026.09.24 | ₩286,289 | ₩289,132 | ₩281,858 | ₩282,885 | -1.19% | 91.7만 |
|---|
| 2026.09.23 | ₩296,005 | ₩300,316 | ₩285,528 | ₩290,320 | -1.92% | 105.1만 |
|---|
| 2026.09.22 | ₩298,448 | ₩302,625 | ₩293,643 | ₩295,885 | -0.86% | 146만 |
|---|
| 2026.09.21 | ₩289,933 | ₩301,384 | ₩284,994 | ₩297,500 | +2.61% | 159.3만 |
|---|
| 2026.09.18 | ₩280,990 | ₩289,612 | ₩277,747 | ₩286,129 | +1.83% | 272.1만 |
|---|
| 2026.09.17 | ₩312,942 | ₩313,650 | ₩275,611 | ₩277,280 | -11.40% | 389.5만 |
|---|
| 2026.09.16 | ₩303,466 | ₩312,035 | ₩299,769 | ₩301,130 | -0.77% | 130.2만 |
|---|
| 2026.09.15 | ₩306,469 | ₩310,033 | ₩295,832 | ₩297,233 | -3.01% | 130.4만 |
|---|
| 2026.09.14 | ₩305,829 | ₩312,422 | ₩300,503 | ₩303,907 | -0.63% | 125.3만 |
|---|
| 2026.09.11 | ₩313,997 | ₩322,659 | ₩312,836 | ₩320,870 | +2.19% | 72.3만 |
|---|
| 2026.09.10 | ₩315,959 | ₩320,684 | ₩307,110 | ₩309,913 | -1.91% | 97.2만 |
|---|
| 2026.09.09 | ₩335,846 | ₩335,846 | ₩320,857 | ₩321,231 | -4.35% | 84.9만 |
|---|
| 2026.09.08 | ₩319,843 | ₩336,807 | ₩319,656 | ₩328,572 | +2.73% | 193.3만 |
|---|
| 2026.09.04 | ₩313,316 | ₩321,378 | ₩309,646 | ₩316,573 | +1.04% | 164.6만 |
|---|
| 2026.09.03 | ₩313,890 | ₩318,601 | ₩307,337 | ₩310,019 | -1.23% | 140.2만 |
|---|
| 2026.09.02 | ₩317,360 | ₩318,762 | ₩311,354 | ₩314,090 | -1.03% | 163.5만 |
|---|
| 2026.09.01 | ₩317,520 | ₩321,911 | ₩311,808 | ₩317,307 | -0.07% | 152.1만 |
|---|
| 2026.08.31 | ₩322,779 | ₩323,927 | ₩314,317 | ₩320,030 | -0.85% | 157.7만 |
|---|
| 2026.08.28 | ₩332,762 | ₩336,406 | ₩320,644 | ₩321,658 | -3.34% | 147.1만 |
|---|
| 2026.08.27 | ₩342,012 | ₩343,640 | ₩329,172 | ₩335,178 | -2.00% | 94.8만 |
|---|
| 2026.08.26 | ₩326,076 | ₩334,885 | ₩325,075 | ₩331,975 | +1.81% | 153.5만 |
|---|
| 2026.08.25 | ₩341,745 | ₩351,728 | ₩323,820 | ₩329,466 | -3.59% | 193.6만 |
|---|
| 2026.08.24 | ₩353,677 | ₩357,614 | ₩336,793 | ₩340,824 | -3.63% | 179만 |
|---|
| 2026.08.21 | ₩368,906 | ₩371,828 | ₩351,128 | ₩355,372 | -3.67% | 123.9만 |
|---|
| 2026.08.20 | ₩360,777 | ₩364,648 | ₩354,571 | ₩362,846 | +0.57% | 119만 |
|---|
| 2026.08.19 | ₩374,338 | ₩379,890 | ₩349,873 | ₩363,126 | -2.99% | 149.2만 |
|---|
| 2026.08.18 | ₩391,502 | ₩398,095 | ₩373,070 | ₩373,884 | -4.50% | 119.6만 |
|---|
| 2026.08.17 | ₩402,406 | ₩415,192 | ₩400,004 | ₩403,714 | +0.33% | 178.9만 |
|---|
| 2026.08.14 | ₩384,281 | ₩398,228 | ₩379,476 | ₩397,187 | +3.36% | 177만 |
|---|
| 2026.08.13 | ₩377,714 | ₩390,060 | ₩377,714 | ₩381,865 | +1.10% | 224.4만 |
|---|
| 2026.08.12 | ₩377,674 | ₩383,947 | ₩373,257 | ₩375,192 | -0.66% | 179.2만 |
|---|
| 2026.08.11 | ₩365,395 | ₩373,377 | ₩361,084 | ₩363,900 | -0.41% | 113.9만 |
|---|
| 2026.08.10 | ₩365,702 | ₩377,714 | ₩357,668 | ₩358,068 | -2.09% | 131.1만 |
|---|
| 2026.08.07 | ₩350,367 | ₩366,650 | ₩340,117 | ₩363,647 | +3.79% | 177.1만 |
|---|
| 2026.08.06 | ₩351,902 | ₩360,711 | ₩345,041 | ₩345,188 | -1.91% | 100.8만 |
|---|
| 2026.08.05 | ₩361,018 | ₩379,236 | ₩355,919 | ₩356,026 | -1.38% | 128.6만 |
|---|
| 2026.08.04 | ₩355,025 | ₩367,624 | ₩351,688 | ₩362,646 | +2.15% | 156.6만 |
|---|
| 2026.08.03 | ₩345,295 | ₩354,665 | ₩336,940 | ₩348,645 | +0.97% | 236.1만 |
|---|
| 2026.07.31 | ₩369,706 | ₩376,206 | ₩346,016 | ₩351,154 | -5.02% | 395.1만 |
|---|
| 2026.07.30 | ₩432,276 | ₩436,601 | ₩423,013 | ₩433,024 | +0.17% | 257.2만 |
|---|
| 2026.07.29 | ₩413,711 | ₩418,929 | ₩382,439 | ₩383,614 | -7.27% | 144.5만 |
|---|
| 2026.07.28 | ₩435,826 | ₩435,826 | ₩407,091 | ₩417,007 | -4.32% | 121.2만 |
|---|
| 2026.07.27 | ₩451,282 | ₩462,213 | ₩426,457 | ₩449,507 | -0.39% | 128.2만 |
|---|
| 2026.07.24 | ₩476,975 | ₩483,741 | ₩449,534 | ₩450,908 | -5.46% | 73.2만 |
|---|
| 2026.07.23 | ₩476,574 | ₩488,893 | ₩473,438 | ₩478,963 | +0.50% | 69.6만 |
|---|
| 2026.07.22 | ₩460,224 | ₩480,818 | ₩454,125 | ₩476,948 | +3.63% | 85.2만 |
|---|
| 2026.07.21 | ₩461,399 | ₩469,340 | ₩451,869 | ₩469,007 | +1.65% | 102.4만 |
|---|
| 2026.07.20 | ₩450,334 | ₩457,475 | ₩444,422 | ₩449,267 | -0.24% | 87.6만 |
|---|
| 2026.07.17 | ₩442,767 | ₩449,227 | ₩427,805 | ₩439,897 | -0.65% | 401.7만 |
|---|
| 2026.07.16 | ₩463,094 | ₩465,990 | ₩448,186 | ₩454,872 | -1.78% | 119.9만 |
|---|
| 2026.07.15 | ₩483,181 | ₩485,797 | ₩462,106 | ₩477,428 | -1.19% | 118.1만 |
|---|
| 2026.07.14 | ₩493,765 | ₩503,001 | ₩481,980 | ₩487,292 | -1.31% | 70.3만 |
|---|
| 2026.07.13 | ₩493,284 | ₩497,996 | ₩477,629 | ₩480,765 | -2.54% | 81.6만 |
|---|
| 2026.07.10 | ₩508,380 | ₩512,490 | ₩493,031 | ₩497,689 | -2.10% | 92.2만 |
|---|
| 2026.07.09 | ₩532,084 | ₩540,545 | ₩511,930 | ₩513,478 | -3.50% | 87.1만 |
|---|
| 2026.07.08 | ₩494,806 | ₩516,494 | ₩489,414 | ₩511,049 | +3.28% | 181.3만 |
|---|
| 2026.07.07 | ₩495,206 | ₩496,421 | ₩464,642 | ₩478,950 | -3.28% | 95.4만 |
|---|
| 2026.07.06 | ₩501,853 | ₩520,525 | ₩501,800 | ₩508,019 | +1.23% | 64.8만 |
|---|
| 2026.07.02 | ₩523,462 | ₩528,480 | ₩489,094 | ₩498,410 | -4.79% | 88.3만 |
|---|
| 2026.07.01 | ₩547,833 | ₩547,833 | ₩511,436 | ₩521,339 | -4.84% | 117.9만 |
|---|
| 2026.06.30 | ₩573,485 | ₩573,485 | ₩550,515 | ₩555,307 | -3.17% | 161.7만 |
|---|
| 2026.06.29 | ₩524,903 | ₩573,165 | ₩523,582 | ₩572,698 | +9.11% | 150.9만 |
|---|
| 2026.06.26 | ₩527,372 | ₩543,548 | ₩513,865 | ₩528,867 | +0.28% | 330.5만 |
|---|
| 2026.06.25 | ₩535,994 | ₩544,549 | ₩526,304 | ₩538,637 | +0.49% | 102.1만 |
|---|
| 2026.06.24 | ₩510,689 | ₩530,962 | ₩507,178 | ₩524,716 | +2.75% | 70.1만 |
|---|
| 2026.06.23 | ₩509,194 | ₩531,870 | ₩500,759 | ₩521,112 | +2.34% | 123.7만 |
|---|
| 2026.06.22 | ₩511,903 | ₩543,055 | ₩510,528 | ₩542,307 | +5.94% | 120.5만 |
|---|
| 2026.06.18 | ₩507,178 | ₩517,829 | ₩497,742 | ₩506,725 | -0.09% | 158.5만 |
|---|
| 2026.06.17 | ₩496,955 | ₩508,994 | ₩494,712 | ₩500,385 | +0.69% | 98.2만 |
|---|
| 2026.06.16 | ₩499,918 | ₩506,591 | ₩492,056 | ₩492,964 | -1.39% | 60.7만 |
|---|
| 2026.06.15 | ₩499,477 | ₩502,147 | ₩488,880 | ₩496,301 | -0.64% | 94.4만 |
|---|
| 2026.06.12 | ₩481,579 | ₩492,590 | ₩478,923 | ₩484,449 | +0.60% | 70.3만 |
|---|
| 2026.06.11 | ₩452,737 | ₩478,630 | ₩452,603 | ₩478,483 | +5.69% | 117.2만 |
|---|
| 2026.06.10 | ₩468,192 | ₩472,143 | ₩444,902 | ₩447,892 | -4.34% | 139.2만 |
|---|
| 2026.06.09 | ₩487,492 | ₩491,936 | ₩452,457 | ₩471,249 | -3.33% | 117.2만 |
|---|
| 2026.06.08 | ₩487,332 | ₩492,150 | ₩472,437 | ₩482,754 | -0.94% | 95.4만 |
|---|
| 2026.06.05 | ₩490,962 | ₩498,516 | ₩480,885 | ₩485,677 | -1.08% | 88.8만 |
|---|
| 2026.06.04 | ₩483,408 | ₩504,883 | ₩480,498 | ₩500,145 | +3.46% | 86.6만 |
|---|
| 2026.06.03 | ₩486,131 | ₩510,355 | ₩482,313 | ₩493,378 | +1.49% | 102.6만 |
|---|
| 2026.06.02 | ₩483,274 | ₩500,345 | ₩481,819 | ₩488,893 | +1.16% | 91.2만 |
|---|
| 2026.06.01 | ₩502,107 | ₩504,069 | ₩481,099 | ₩483,274 | -3.75% | 145.9만 |
|---|
| 2026.05.29 | ₩509,821 | ₩516,121 | ₩491,109 | ₩505,003 | -0.95% | 540.1만 |
|---|
| 2026.05.28 | ₩514,426 | ₩518,056 | ₩505,176 | ₩511,623 | -0.54% | 89.2만 |
|---|
| 2026.05.27 | ₩519,698 | ₩526,745 | ₩507,939 | ₩517,215 | -0.48% | 64.1만 |
|---|
| 2026.05.26 | ₩518,083 | ₩528,507 | ₩514,306 | ₩521,526 | +0.66% | 66.2만 |
|---|
| 2026.05.22 | ₩522,621 | ₩525,864 | ₩504,923 | ₩509,995 | -2.42% | 65.4만 |
|---|
| 2026.05.21 | ₩513,999 | ₩524,556 | ₩507,192 | ₩518,884 | +0.95% | 81.5만 |
|---|
| 2026.05.20 | ₩522,928 | ₩528,707 | ₩511,009 | ₩512,797 | -1.94% | 73.4만 |
|---|
| 2026.05.19 | ₩505,270 | ₩520,258 | ₩492,564 | ₩513,852 | +1.70% | 135.8만 |
|---|
| 2026.05.18 | ₩553,385 | ₩554,172 | ₩511,489 | ₩514,626 | -7.00% | 153.3만 |
|---|
| 2026.05.15 | ₩563,635 | ₩569,495 | ₩549,888 | ₩553,759 | -1.75% | 111.7만 |
|---|
| 2026.05.14 | ₩569,508 | ₩581,787 | ₩565,624 | ₩580,279 | +1.89% | 92.6만 |
|---|
| 2026.05.13 | ₩575,300 | ₩577,916 | ₩549,701 | ₩565,624 | -1.68% | 100.5만 |
|---|
| 2026.05.12 | ₩553,425 | ₩563,649 | ₩537,315 | ₩560,966 | +1.36% | 140.5만 |
|---|
| 2026.05.11 | ₩553,892 | ₩564,797 | ₩550,542 | ₩562,394 | +1.53% | 101.1만 |
|---|
| 2026.05.08 | ₩555,747 | ₩560,712 | ₩547,205 | ₩552,945 | -0.50% | 68.1만 |
|---|
| 2026.05.07 | ₩581,266 | ₩581,266 | ₩542,147 | ₩550,249 | -5.34% | 114.3만 |
|---|
| 2026.05.06 | ₩584,283 | ₩589,168 | ₩567,559 | ₩578,290 | -1.03% | 115만 |
|---|
| 2026.05.05 | ₩581,774 | ₩585,110 | ₩570,042 | ₩583,936 | +0.37% | 81.1만 |
|---|
| 2026.05.04 | ₩559,298 | ₩572,631 | ₩547,859 | ₩567,760 | +1.51% | 109.5만 |
|---|
| 2026.05.01 | ₩543,055 | ₩558,070 | ₩529,694 | ₩557,109 | +2.59% | 195만 |
|---|
| 2026.04.30 | ₩513,852 | ₩535,460 | ₩513,852 | ₩525,931 | +2.35% | 183.3만 |
|---|
| 2026.04.29 | ₩502,067 | ₩509,394 | ₩492,550 | ₩494,566 | -1.49% | 97.9만 |
|---|
| 2026.04.28 | ₩503,214 | ₩510,408 | ₩493,191 | ₩500,625 | -0.51% | 103.6만 |
|---|
| 2026.04.27 | ₩508,099 | ₩516,107 | ₩497,128 | ₩515,040 | +1.37% | 62.5만 |
|---|
| 2026.04.24 | ₩513,278 | ₩517,122 | ₩500,438 | ₩502,000 | -2.20% | 71.9만 |
|---|
| 2026.04.23 | ₩506,351 | ₩518,617 | ₩504,162 | ₩511,022 | +0.92% | 74.9만 |
|---|
| 2026.04.22 | ₩504,923 | ₩511,182 | ₩497,529 | ₩502,507 | -0.48% | 53.6만 |
|---|
| 2026.04.21 | ₩499,731 | ₩502,374 | ₩490,975 | ₩495,714 | -0.80% | 63.6만 |
|---|
| 2026.04.20 | ₩496,167 | ₩500,692 | ₩491,189 | ₩495,954 | -0.04% | 44.4만 |
|---|
| 2026.04.17 | ₩484,102 | ₩498,690 | ₩479,150 | ₩495,019 | +2.26% | 112.4만 |
|---|
| 2026.04.16 | ₩484,516 | ₩487,652 | ₩476,494 | ₩478,002 | -1.34% | 66.8만 |
|---|
| 2026.04.15 | ₩483,381 | ₩490,228 | ₩478,176 | ₩487,252 | +0.80% | 65.9만 |
|---|
| 2026.04.14 | ₩490,989 | ₩495,994 | ₩483,154 | ₩488,346 | -0.54% | 58.9만 |
|---|
| 2026.04.13 | ₩479,564 | ₩490,962 | ₩479,564 | ₩487,892 | +1.74% | 49.3만 |
|---|
| 2026.04.10 | ₩477,589 | ₩487,812 | ₩473,197 | ₩482,113 | +0.95% | 75.9만 |
|---|
| 2026.04.09 | ₩467,231 | ₩484,329 | ₩467,231 | ₩476,975 | +2.09% | 61.9만 |
|---|
| 2026.04.08 | ₩470,662 | ₩480,485 | ₩459,784 | ₩464,615 | -1.28% | 94.2만 |
|---|
| 2026.04.07 | ₩448,786 | ₩455,273 | ₩443,140 | ₩451,375 | +0.58% | 56만 |
|---|
| 2026.04.06 | ₩448,452 | ₩453,765 | ₩437,682 | ₩450,148 | +0.38% | 51.8만 |
|---|
| 2026.04.02 | ₩431,849 | ₩454,205 | ₩430,328 | ₩448,786 | +3.92% | 53만 |
|---|
| 2026.04.01 | ₩435,906 | ₩455,660 | ₩433,784 | ₩445,503 | +2.20% | 89.2만 |
|---|
| 2026.03.31 | ₩412,176 | ₩435,720 | ₩410,868 | ₩429,420 | +4.18% | 92.8만 |
|---|
| 2026.03.30 | ₩421,772 | ₩428,980 | ₩399,763 | ₩408,145 | -3.23% | 180.9만 |
|---|
| 2026.03.27 | ₩410,881 | ₩426,257 | ₩409,266 | ₩421,772 | +2.65% | 107.6만 |
|---|
| 2026.03.26 | ₩423,414 | ₩429,113 | ₩406,303 | ₩409,400 | -3.31% | 89.6만 |
|---|
| 2026.03.25 | ₩431,569 | ₩438,696 | ₩428,379 | ₩431,836 | +0.06% | 76.3만 |
|---|
| 2026.03.24 | ₩412,696 | ₩432,903 | ₩408,532 | ₩430,634 | +4.35% | 107.8만 |
|---|
| 2026.03.23 | ₩411,535 | ₩428,392 | ₩410,935 | ₩414,592 | +0.74% | 94.8만 |
|---|
| 2026.03.20 | ₩417,261 | ₩422,012 | ₩397,067 | ₩401,178 | -3.85% | 206만 |
|---|
| 2026.03.19 | ₩397,267 | ₩420,424 | ₩392,970 | ₩417,381 | +5.06% | 109.2만 |
|---|
| 2026.03.18 | ₩403,020 | ₩414,605 | ₩402,606 | ₩404,501 | +0.37% | 56.5만 |
|---|
| 2026.03.17 | ₩401,285 | ₩407,037 | ₩396,040 | ₩406,637 | +1.33% | 87.4만 |
|---|
| 2026.03.16 | ₩395,252 | ₩403,367 | ₩392,650 | ₩400,751 | +1.39% | 63.2만 |
|---|
| 2026.03.13 | ₩400,618 | ₩405,075 | ₩385,429 | ₩387,057 | -3.38% | 213.3만 |
|---|
| 2026.03.12 | ₩399,630 | ₩405,195 | ₩390,180 | ₩396,333 | -0.82% | 84.6만 |
|---|
| 2026.03.11 | ₩397,788 | ₩407,878 | ₩394,184 | ₩405,382 | +1.91% | 89.5만 |
|---|
| 2026.03.10 | ₩393,864 | ₩408,799 | ₩393,864 | ₩400,564 | +1.70% | 75.7만 |
|---|
| 2026.03.09 | ₩375,592 | ₩398,108 | ₩368,038 | ₩397,481 | +5.83% | 97.8만 |
|---|
| 2026.03.06 | ₩382,719 | ₩398,429 | ₩377,287 | ₩381,198 | -0.40% | 103.5만 |
|---|
| 2026.03.05 | ₩399,750 | ₩402,219 | ₩382,439 | ₩394,131 | -1.41% | 109.3만 |
|---|
| 2026.03.04 | ₩405,382 | ₩411,495 | ₩393,944 | ₩405,569 | +0.05% | 81.5만 |
|---|
| 2026.03.03 | ₩387,671 | ₩404,555 | ₩377,728 | ₩401,392 | +3.54% | 118.6만 |
|---|
| 2026.03.02 | ₩397,681 | ₩414,231 | ₩394,745 | ₩406,450 | +2.20% | 118.4만 |
|---|
| 2026.02.27 | ₩387,057 | ₩400,404 | ₩369,586 | ₩397,761 | +2.77% | 205.7만 |
|---|
| 2026.02.26 | ₩377,060 | ₩389,326 | ₩366,516 | ₩387,004 | +2.64% | 173.7만 |
|---|
| 2026.02.25 | ₩387,057 | ₩388,032 | ₩378,836 | ₩380,731 | -1.63% | 89.3만 |
|---|
| 2026.02.24 | ₩366,957 | ₩387,858 | ₩355,105 | ₩383,987 | +4.64% | 121.2만 |
|---|
| 2026.02.23 | ₩375,552 | ₩379,623 | ₩363,981 | ₩371,695 | -1.03% | 71.7만 |
|---|
| 2026.02.20 | ₩367,571 | ₩379,957 | ₩366,917 | ₩378,862 | +3.07% | 109.5만 |
|---|
| 2026.02.19 | ₩355,946 | ₩370,120 | ₩355,919 | ₩367,851 | +3.34% | 81.5만 |
|---|
| 2026.02.18 | ₩358,829 | ₩368,185 | ₩352,289 | ₩352,596 | -1.74% | 91만 |
|---|
| 2026.02.17 | ₩359,029 | ₩364,074 | ₩352,115 | ₩357,601 | -0.40% | 64.8만 |
|---|
| 2026.02.13 | ₩356,600 | ₩362,886 | ₩346,923 | ₩359,736 | +0.88% | 70.3만 |
|---|
| 2026.02.12 | ₩357,868 | ₩369,306 | ₩348,912 | ₩354,077 | -1.06% | 120.5만 |
|---|
| 2026.02.11 | ₩357,534 | ₩369,426 | ₩347,764 | ₩353,677 | -1.08% | 80.1만 |
|---|
| 2026.02.10 | ₩349,553 | ₩353,357 | ₩346,163 | ₩348,872 | -0.19% | 60.3만 |
|---|
| 2026.02.09 | ₩346,056 | ₩357,614 | ₩344,574 | ₩349,833 | +1.09% | 62.5만 |
|---|
| 2026.02.06 | ₩335,819 | ₩347,350 | ₩335,539 | ₩345,896 | +3.00% | 121.6만 |
|---|
| 2026.02.05 | ₩309,793 | ₩327,130 | ₩305,642 | ₩326,810 | +5.49% | 101.2만 |
|---|
| 2026.02.04 | ₩334,431 | ₩336,646 | ₩301,758 | ₩314,237 | -6.04% | 128.2만 |
|---|
| 2026.02.03 | ₩330,560 | ₩336,339 | ₩323,340 | ₩333,016 | +0.74% | 138.2만 |
|---|
| 2026.02.02 | ₩319,295 | ₩328,652 | ₩318,148 | ₩327,530 | +2.58% | 60.2만 |
|---|
| 2026.01.30 | ₩321,698 | ₩328,291 | ₩316,987 | ₩320,964 | -0.23% | 68.2만 |
|---|
| 2026.01.29 | ₩329,986 | ₩333,670 | ₩318,268 | ₩327,103 | -0.87% | 94.7만 |
|---|
| 2026.01.28 | ₩332,843 | ₩333,803 | ₩324,541 | ₩326,663 | -1.86% | 67.1만 |
|---|
| 2026.01.27 | ₩332,295 | ₩334,991 | ₩326,863 | ₩331,788 | -0.15% | 44.4만 |
|---|
| 2026.01.26 | ₩323,994 | ₩331,428 | ₩322,739 | ₩327,384 | +1.05% | 48.4만 |
|---|
| 2026.01.23 | ₩327,664 | ₩327,664 | ₩320,256 | ₩322,726 | -1.51% | 52.1만 |
|---|
| 2026.01.22 | ₩331,761 | ₩332,335 | ₩316,279 | ₩326,423 | -1.61% | 68.2만 |
|---|
| 2026.01.21 | ₩324,114 | ₩328,812 | ₩314,317 | ₩325,395 | +0.40% | 51.7만 |
|---|
| 2026.01.20 | ₩316,559 | ₩325,609 | ₩316,559 | ₩320,790 | +1.34% | 67.4만 |
|---|
| 2026.01.16 | ₩320,337 | ₩332,616 | ₩319,896 | ₩323,406 | +0.96% | 97.1만 |
|---|
| 2026.01.15 | ₩305,642 | ₩320,083 | ₩305,642 | ₩314,838 | +3.01% | 99.4만 |
|---|
| 2026.01.14 | ₩301,277 | ₩303,867 | ₩292,642 | ₩301,638 | +0.12% | 77.4만 |
|---|
| 2026.01.13 | ₩295,899 | ₩306,429 | ₩295,899 | ₩301,731 | +1.97% | 65.3만 |
|---|
| 2026.01.12 | ₩292,068 | ₩302,866 | ₩290,960 | ₩298,568 | +2.23% | 69.7만 |
|---|
| 2026.01.09 | ₩295,925 | ₩302,051 | ₩291,561 | ₩292,175 | -1.27% | 81.9만 |
|---|
| 2026.01.08 | ₩314,571 | ₩315,251 | ₩284,554 | ₩292,335 | -7.07% | 218.9만 |
|---|
| 2026.01.07 | ₩312,342 | ₩316,826 | ₩309,005 | ₩314,651 | +0.74% | 193.3만 |
|---|
| 2026.01.06 | ₩308,738 | ₩315,625 | ₩296,980 | ₩315,452 | +2.17% | 144.6만 |
|---|
| 2026.01.05 | ₩307,123 | ₩317,334 | ₩307,123 | ₩310,433 | +1.08% | 141만 |
|---|
| 2026.01.02 | ₩293,643 | ₩304,948 | ₩292,695 | ₩303,840 | +3.47% | 57.6만 |
|---|
| 2025.12.31 | ₩294,751 | ₩296,873 | ₩289,198 | ₩290,119 | -1.57% | 39.7만 |
|---|
| 2025.12.30 | ₩297,447 | ₩297,447 | ₩293,189 | ₩294,070 | -1.14% | 50.9만 |
|---|
| 2025.12.29 | ₩297,967 | ₩299,742 | ₩296,059 | ₩297,313 | -0.22% | 38.7만 |
|---|
| 2025.12.26 | ₩300,303 | ₩300,970 | ₩297,180 | ₩299,502 | -0.27% | 27만 |
|---|
| 2025.12.24 | ₩300,330 | ₩300,330 | ₩297,153 | ₩298,301 | -0.68% | 26.3만 |
|---|
| 2025.12.23 | ₩299,209 | ₩303,079 | ₩295,618 | ₩300,276 | +0.36% | 55.2만 |
|---|
| 2025.12.22 | ₩295,645 | ₩300,049 | ₩292,936 | ₩299,742 | +1.39% | 51.4만 |
|---|
| 2025.12.19 | ₩287,063 | ₩295,018 | ₩287,063 | ₩291,200 | +1.44% | 109.3만 |
|---|
| 2025.12.18 | ₩285,875 | ₩291,921 | ₩284,100 | ₩285,568 | -0.11% | 83.1만 |
|---|
| 2025.12.17 | ₩292,402 | ₩298,141 | ₩275,144 | ₩279,308 | -4.48% | 142.6만 |
|---|
| 2025.12.16 | ₩293,376 | ₩298,408 | ₩287,543 | ₩291,214 | -0.74% | 81.5만 |
|---|
| 2025.12.15 | ₩295,605 | ₩298,568 | ₩292,188 | ₩294,123 | -0.50% | 71.2만 |
|---|
| 2025.12.12 | ₩309,886 | ₩309,966 | ₩291,601 | ₩294,978 | -4.81% | 126.5만 |
|---|
| 2025.12.11 | ₩302,732 | ₩311,167 | ₩294,163 | ₩310,900 | +2.70% | 107.1만 |
|---|
| 2025.12.10 | ₩294,417 | ₩309,619 | ₩294,417 | ₩305,375 | +3.72% | 143.3만 |
|---|
| 2025.12.09 | ₩292,882 | ₩299,943 | ₩292,602 | ₩294,137 | +0.43% | 58만 |
|---|
| 2025.12.08 | ₩296,045 | ₩300,957 | ₩291,187 | ₩294,404 | -0.55% | 82.3만 |
|---|
| 2025.12.05 | ₩293,630 | ₩296,913 | ₩289,799 | ₩292,989 | -0.22% | 54.3만 |
|---|
| 2025.12.04 | ₩288,358 | ₩293,349 | ₩285,862 | ₩292,455 | +1.42% | 70.3만 |
|---|
| 2025.12.03 | ₩282,565 | ₩292,682 | ₩277,533 | ₩291,347 | +3.11% | 103.2만 |
|---|
| 2025.12.02 | ₩286,996 | ₩290,199 | ₩281,511 | ₩284,260 | -0.95% | 83.9만 |
|---|
| 2025.12.01 | ₩279,762 | ₩284,207 | ₩276,012 | ₩283,139 | +1.21% | 80.8만 |
|---|
| 2025.11.28 | ₩281,044 | ₩285,955 | ₩280,536 | ₩285,461 | +1.57% | 35.4만 |
|---|
| 2025.11.26 | ₩276,452 | ₩285,461 | ₩275,838 | ₩280,910 | +1.61% | 50.7만 |
|---|
| 2025.11.25 | ₩272,475 | ₩276,999 | ₩265,882 | ₩274,771 | +0.84% | 48.9만 |
|---|
| 2025.11.24 | ₩260,957 | ₩274,517 | ₩260,263 | ₩273,102 | +4.65% | 70.5만 |
|---|
| 2025.11.21 | ₩256,619 | ₩261,130 | ₩249,865 | ₩257,700 | +0.42% | 72.2만 |
|---|
| 2025.11.20 | ₩270,807 | ₩279,575 | ₩254,510 | ₩256,018 | -5.46% | 173.3만 |
|---|
| 2025.11.19 | ₩263,546 | ₩268,538 | ₩260,142 | ₩262,945 | -0.23% | 65.6만 |
|---|
| 2025.11.18 | ₩253,950 | ₩263,746 | ₩252,788 | ₩260,156 | +2.44% | 88.8만 |
|---|
| 2025.11.17 | ₩256,178 | ₩263,306 | ₩254,096 | ₩258,114 | +0.76% | 103만 |
|---|
| 2025.11.14 | ₩249,585 | ₩264,347 | ₩243,366 | ₩256,552 | +2.79% | 87.9만 |
|---|
| 2025.11.13 | ₩264,974 | ₩266,843 | ₩252,361 | ₩253,696 | -4.26% | 87.5만 |
|---|
| 2025.11.12 | ₩264,267 | ₩270,673 | ₩263,906 | ₩266,322 | +0.78% | 51.8만 |
|---|
| 2025.11.11 | ₩264,600 | ₩267,216 | ₩260,263 | ₩263,733 | -0.33% | 47.2만 |
|---|
| 2025.11.10 | ₩274,971 | ₩277,533 | ₩265,388 | ₩268,297 | -2.43% | 55.3만 |
|---|
| 2025.11.07 | ₩259,355 | ₩268,871 | ₩250,920 | ₩267,523 | +3.15% | 79.5만 |
|---|
| 2025.11.06 | ₩266,242 | ₩269,419 | ₩261,210 | ₩262,478 | -1.41% | 66.8만 |
|---|
| 2025.11.05 | ₩264,147 | ₩270,913 | ₩262,558 | ₩265,708 | +0.59% | 68.1만 |
|---|
| 2025.11.04 | ₩262,185 | ₩268,818 | ₩255,965 | ₩260,943 | -0.47% | 107.8만 |
|---|
| 2025.11.03 | ₩276,853 | ₩280,817 | ₩269,031 | ₩269,085 | -2.81% | 130.9만 |
|---|
| 2025.10.31 | ₩276,052 | ₩288,291 | ₩264,227 | ₩272,488 | -1.29% | 297만 |
|---|
| 2025.10.30 | ₩289,959 | ₩299,008 | ₩282,045 | ₩285,555 | -1.52% | 174.4만 |
|---|
| 2025.10.29 | ₩285,341 | ₩297,554 | ₩284,887 | ₩295,445 | +3.54% | 113.8만 |
|---|
| 2025.10.28 | ₩285,034 | ₩286,849 | ₩279,882 | ₩283,006 | -0.71% | 67.3만 |
|---|
| 2025.10.27 | ₩287,090 | ₩287,090 | ₩282,298 | ₩282,845 | -1.48% | 71.8만 |
|---|
| 2025.10.24 | ₩280,296 | ₩287,917 | ₩280,296 | ₩282,792 | +0.89% | 84.9만 |
|---|
| 2025.10.23 | ₩263,399 | ₩274,944 | ₩263,399 | ₩273,503 | +3.84% | 70.5만 |
|---|
| 2025.10.22 | ₩278,014 | ₩282,085 | ₩253,603 | ₩262,612 | -5.54% | 143.7만 |
|---|
| 2025.10.21 | ₩274,223 | ₩277,907 | ₩266,936 | ₩276,519 | +0.84% | 99.3만 |
|---|
| 2025.10.20 | ₩275,224 | ₩278,628 | ₩270,420 | ₩273,890 | -0.48% | 61만 |
|---|
| 2025.10.17 | ₩269,605 | ₩273,543 | ₩266,482 | ₩269,419 | -0.07% | 96.3만 |
|---|
| 2025.10.16 | ₩275,625 | ₩278,975 | ₩269,806 | ₩271,474 | -1.51% | 62.7만 |
|---|
| 2025.10.15 | ₩277,146 | ₩278,748 | ₩266,949 | ₩273,022 | -1.49% | 114.2만 |
|---|
| 2025.10.14 | ₩264,881 | ₩278,201 | ₩262,465 | ₩274,117 | +3.49% | 72.6만 |
|---|
| 2025.10.13 | ₩268,111 | ₩274,544 | ₩266,789 | ₩271,287 | +1.18% | 100.5만 |
|---|
| 2025.10.10 | ₩280,630 | ₩283,246 | ₩260,316 | ₩261,063 | -6.97% | 214.8만 |
|---|