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 | ₩292,919 | ₩294,645 | ₩281,010 | ₩284,543 | -2.86% | 178.5만 |
| 2026.10.08 | ₩291,608 | ₩293,494 | ₩280,542 | ₩289,908 | -0.58% | 141.8만 |
| 2026.10.07 | ₩298,392 | ₩299,837 | ₩289,039 | ₩298,887 | +0.17% | 129.3만 |
| 2026.10.06 | ₩297,442 | ₩312,054 | ₩295,716 | ₩305,484 | +2.70% | 128.4만 |
| 2026.10.05 | ₩289,694 | ₩299,757 | ₩284,850 | ₩293,575 | +1.34% | 130.1만 |
| 2026.10.02 | ₩289,025 | ₩298,659 | ₩288,276 | ₩288,932 | -0.03% | 109.1만 |
| 2026.10.01 | ₩288,089 | ₩288,477 | ₩275,845 | ₩285,894 | -0.76% | 121.4만 |
| 2026.09.30 | ₩283,633 | ₩292,397 | ₩278,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩285,841 |
| +0.78% |
| 194.2만 |
| 2026.09.29 | ₩276,809 | ₩284,262 | ₩275,644 | ₩281,305 | +1.62% | 139.1만 |
|---|
| 2026.09.28 | ₩284,958 | ₩286,322 | ₩272,139 | ₩273,089 | -4.17% | 175.9만 |
|---|
| 2026.09.25 | ₩285,372 | ₩290,979 | ₩281,331 | ₩284,810 | -0.20% | 136.1만 |
|---|
| 2026.09.24 | ₩287,018 | ₩289,868 | ₩282,576 | ₩283,606 | -1.19% | 91.7만 |
|---|
| 2026.09.23 | ₩296,759 | ₩301,081 | ₩286,255 | ₩291,059 | -1.92% | 105.1만 |
|---|
| 2026.09.22 | ₩299,208 | ₩303,396 | ₩294,391 | ₩296,639 | -0.86% | 146만 |
|---|
| 2026.09.21 | ₩290,671 | ₩302,152 | ₩285,720 | ₩298,258 | +2.61% | 159.3만 |
|---|
| 2026.09.18 | ₩281,706 | ₩290,350 | ₩278,454 | ₩286,858 | +1.83% | 272.1만 |
|---|
| 2026.09.17 | ₩313,740 | ₩314,449 | ₩276,314 | ₩277,986 | -11.40% | 389.5만 |
|---|
| 2026.09.16 | ₩304,239 | ₩312,830 | ₩300,533 | ₩301,898 | -0.77% | 130.2만 |
|---|
| 2026.09.15 | ₩307,250 | ₩310,823 | ₩296,585 | ₩297,990 | -3.01% | 130.4만 |
|---|
| 2026.09.14 | ₩306,608 | ₩313,218 | ₩301,269 | ₩304,681 | -0.63% | 125.3만 |
|---|
| 2026.09.11 | ₩314,797 | ₩323,481 | ₩313,633 | ₩321,688 | +2.19% | 72.3만 |
|---|
| 2026.09.10 | ₩316,764 | ₩321,500 | ₩307,892 | ₩310,702 | -1.91% | 97.2만 |
|---|
| 2026.09.09 | ₩336,701 | ₩336,701 | ₩321,674 | ₩322,049 | -4.35% | 84.9만 |
|---|
| 2026.09.08 | ₩320,657 | ₩337,664 | ₩320,470 | ₩329,409 | +2.73% | 193.3만 |
|---|
| 2026.09.04 | ₩314,114 | ₩322,196 | ₩310,435 | ₩317,379 | +1.04% | 164.6만 |
|---|
| 2026.09.03 | ₩314,690 | ₩319,413 | ₩308,120 | ₩310,809 | -1.23% | 140.2만 |
|---|
| 2026.09.02 | ₩318,169 | ₩319,574 | ₩312,147 | ₩314,890 | -1.03% | 163.5만 |
|---|
| 2026.09.01 | ₩318,329 | ₩322,732 | ₩312,602 | ₩318,115 | -0.07% | 152.1만 |
|---|
| 2026.08.31 | ₩323,601 | ₩324,752 | ₩315,118 | ₩320,845 | -0.85% | 157.7만 |
|---|
| 2026.08.28 | ₩333,610 | ₩337,263 | ₩321,460 | ₩322,477 | -3.34% | 147.1만 |
|---|
| 2026.08.27 | ₩342,883 | ₩344,515 | ₩330,011 | ₩336,032 | -2.00% | 94.8만 |
|---|
| 2026.08.26 | ₩326,906 | ₩335,738 | ₩325,903 | ₩332,821 | +1.81% | 153.5만 |
|---|
| 2026.08.25 | ₩342,615 | ₩352,624 | ₩324,645 | ₩330,305 | -3.59% | 193.6만 |
|---|
| 2026.08.24 | ₩354,578 | ₩358,525 | ₩337,651 | ₩341,692 | -3.63% | 179만 |
|---|
| 2026.08.21 | ₩369,845 | ₩372,776 | ₩352,022 | ₩356,277 | -3.67% | 123.9만 |
|---|
| 2026.08.20 | ₩361,696 | ₩365,577 | ₩355,474 | ₩363,770 | +0.57% | 119만 |
|---|
| 2026.08.19 | ₩375,291 | ₩380,858 | ₩350,764 | ₩364,051 | -2.99% | 149.2만 |
|---|
| 2026.08.18 | ₩392,499 | ₩399,109 | ₩374,020 | ₩374,836 | -4.50% | 119.6만 |
|---|
| 2026.08.17 | ₩403,431 | ₩416,250 | ₩401,023 | ₩404,742 | +0.33% | 178.9만 |
|---|
| 2026.08.14 | ₩385,260 | ₩399,243 | ₩380,443 | ₩398,199 | +3.36% | 177만 |
|---|
| 2026.08.13 | ₩378,677 | ₩391,054 | ₩378,677 | ₩382,838 | +1.10% | 224.4만 |
|---|
| 2026.08.12 | ₩378,636 | ₩384,925 | ₩374,207 | ₩376,148 | -0.66% | 179.2만 |
|---|
| 2026.08.11 | ₩366,326 | ₩374,328 | ₩362,004 | ₩364,828 | -0.41% | 113.9만 |
|---|
| 2026.08.10 | ₩366,634 | ₩378,677 | ₩358,579 | ₩358,980 | -2.09% | 131.1만 |
|---|
| 2026.08.07 | ₩351,259 | ₩367,584 | ₩340,983 | ₩364,573 | +3.79% | 177.1만 |
|---|
| 2026.08.06 | ₩352,798 | ₩361,630 | ₩345,920 | ₩346,068 | -1.91% | 100.8만 |
|---|
| 2026.08.05 | ₩361,937 | ₩380,202 | ₩356,826 | ₩356,933 | -1.38% | 128.6만 |
|---|
| 2026.08.04 | ₩355,929 | ₩368,561 | ₩352,584 | ₩363,570 | +2.15% | 156.6만 |
|---|
| 2026.08.03 | ₩346,175 | ₩355,568 | ₩337,798 | ₩349,533 | +0.97% | 236.1만 |
|---|
| 2026.07.31 | ₩370,648 | ₩377,165 | ₩346,897 | ₩352,049 | -5.02% | 395.1만 |
|---|
| 2026.07.30 | ₩433,377 | ₩437,713 | ₩424,091 | ₩434,127 | +0.17% | 257.2만 |
|---|
| 2026.07.29 | ₩414,765 | ₩419,997 | ₩383,413 | ₩384,591 | -7.27% | 144.5만 |
|---|
| 2026.07.28 | ₩436,937 | ₩436,937 | ₩408,128 | ₩418,070 | -4.32% | 121.2만 |
|---|
| 2026.07.27 | ₩452,432 | ₩463,390 | ₩427,543 | ₩450,652 | -0.39% | 128.2만 |
|---|
| 2026.07.24 | ₩478,190 | ₩484,974 | ₩450,679 | ₩452,057 | -5.46% | 73.2만 |
|---|
| 2026.07.23 | ₩477,788 | ₩490,139 | ₩474,644 | ₩480,183 | +0.50% | 69.6만 |
|---|
| 2026.07.22 | ₩461,397 | ₩482,043 | ₩455,282 | ₩478,163 | +3.63% | 85.2만 |
|---|
| 2026.07.21 | ₩462,574 | ₩470,536 | ₩453,020 | ₩470,201 | +1.65% | 102.4만 |
|---|
| 2026.07.20 | ₩451,482 | ₩458,640 | ₩445,554 | ₩450,411 | -0.24% | 87.6만 |
|---|
| 2026.07.17 | ₩443,895 | ₩450,371 | ₩428,895 | ₩441,018 | -0.65% | 401.7만 |
|---|
| 2026.07.16 | ₩464,274 | ₩467,177 | ₩449,327 | ₩456,031 | -1.78% | 119.9만 |
|---|
| 2026.07.15 | ₩484,412 | ₩487,034 | ₩463,283 | ₩478,645 | -1.19% | 118.1만 |
|---|
| 2026.07.14 | ₩495,023 | ₩504,282 | ₩483,207 | ₩488,533 | -1.31% | 70.3만 |
|---|
| 2026.07.13 | ₩494,541 | ₩499,264 | ₩478,845 | ₩481,990 | -2.54% | 81.6만 |
|---|
| 2026.07.10 | ₩509,675 | ₩513,796 | ₩494,287 | ₩498,957 | -2.10% | 92.2만 |
|---|
| 2026.07.09 | ₩533,439 | ₩541,922 | ₩513,234 | ₩514,786 | -3.50% | 87.1만 |
|---|
| 2026.07.08 | ₩496,066 | ₩517,810 | ₩490,661 | ₩512,351 | +3.28% | 181.3만 |
|---|
| 2026.07.07 | ₩496,468 | ₩497,685 | ₩465,826 | ₩480,170 | -3.28% | 95.4만 |
|---|
| 2026.07.06 | ₩503,131 | ₩521,851 | ₩503,078 | ₩509,313 | +1.23% | 64.8만 |
|---|
| 2026.07.02 | ₩524,795 | ₩529,826 | ₩490,339 | ₩499,679 | -4.79% | 88.3만 |
|---|
| 2026.07.01 | ₩549,228 | ₩549,228 | ₩512,739 | ₩522,667 | -4.84% | 117.9만 |
|---|
| 2026.06.30 | ₩574,946 | ₩574,946 | ₩551,918 | ₩556,722 | -3.17% | 161.7만 |
|---|
| 2026.06.29 | ₩526,240 | ₩574,625 | ₩524,915 | ₩574,157 | +9.11% | 150.9만 |
|---|
| 2026.06.26 | ₩528,716 | ₩544,933 | ₩515,174 | ₩530,214 | +0.28% | 330.5만 |
|---|
| 2026.06.25 | ₩537,360 | ₩545,937 | ₩527,645 | ₩540,009 | +0.49% | 102.1만 |
|---|
| 2026.06.24 | ₩511,990 | ₩532,315 | ₩508,470 | ₩526,053 | +2.75% | 70.1만 |
|---|
| 2026.06.23 | ₩510,491 | ₩533,225 | ₩502,034 | ₩522,440 | +2.34% | 123.7만 |
|---|
| 2026.06.22 | ₩513,207 | ₩544,438 | ₩511,829 | ₩543,689 | +5.94% | 120.5만 |
|---|
| 2026.06.18 | ₩508,470 | ₩519,148 | ₩499,010 | ₩508,015 | -0.09% | 158.5만 |
|---|
| 2026.06.17 | ₩498,221 | ₩510,290 | ₩495,973 | ₩501,660 | +0.69% | 98.2만 |
|---|
| 2026.06.16 | ₩501,191 | ₩507,882 | ₩493,310 | ₩494,220 | -1.39% | 60.7만 |
|---|
| 2026.06.15 | ₩500,750 | ₩503,426 | ₩490,125 | ₩497,565 | -0.64% | 94.4만 |
|---|
| 2026.06.12 | ₩482,806 | ₩493,845 | ₩480,143 | ₩485,683 | +0.60% | 70.3만 |
|---|
| 2026.06.11 | ₩453,890 | ₩479,849 | ₩453,756 | ₩479,702 | +5.69% | 117.2만 |
|---|
| 2026.06.10 | ₩469,385 | ₩473,346 | ₩446,036 | ₩449,033 | -4.34% | 139.2만 |
|---|
| 2026.06.09 | ₩488,734 | ₩493,190 | ₩453,609 | ₩472,449 | -3.33% | 117.2만 |
|---|
| 2026.06.08 | ₩488,573 | ₩493,404 | ₩473,640 | ₩483,984 | -0.94% | 95.4만 |
|---|
| 2026.06.05 | ₩492,213 | ₩499,786 | ₩482,110 | ₩486,914 | -1.08% | 88.8만 |
|---|
| 2026.06.04 | ₩484,639 | ₩506,169 | ₩481,722 | ₩501,419 | +3.46% | 86.6만 |
|---|
| 2026.06.03 | ₩487,369 | ₩511,655 | ₩483,542 | ₩494,635 | +1.49% | 102.6만 |
|---|
| 2026.06.02 | ₩484,505 | ₩501,619 | ₩483,047 | ₩490,139 | +1.16% | 91.2만 |
|---|
| 2026.06.01 | ₩503,386 | ₩505,353 | ₩482,324 | ₩484,505 | -3.75% | 145.9만 |
|---|
| 2026.05.29 | ₩511,120 | ₩517,436 | ₩492,360 | ₩506,289 | -0.95% | 540.1만 |
|---|
| 2026.05.28 | ₩515,736 | ₩519,376 | ₩506,463 | ₩512,926 | -0.54% | 89.2만 |
|---|
| 2026.05.27 | ₩521,022 | ₩528,087 | ₩509,233 | ₩518,533 | -0.48% | 64.1만 |
|---|
| 2026.05.26 | ₩519,403 | ₩529,853 | ₩515,616 | ₩522,855 | +0.66% | 66.2만 |
|---|
| 2026.05.22 | ₩523,952 | ₩527,204 | ₩506,209 | ₩511,294 | -2.42% | 65.4만 |
|---|
| 2026.05.21 | ₩515,308 | ₩525,892 | ₩508,484 | ₩520,205 | +0.95% | 81.5만 |
|---|
| 2026.05.20 | ₩524,260 | ₩530,054 | ₩512,311 | ₩514,104 | -1.94% | 73.4만 |
|---|
| 2026.05.19 | ₩506,557 | ₩521,584 | ₩493,818 | ₩515,161 | +1.70% | 135.8만 |
|---|
| 2026.05.18 | ₩554,795 | ₩555,584 | ₩512,792 | ₩515,937 | -7.00% | 153.3만 |
|---|
| 2026.05.15 | ₩565,071 | ₩570,945 | ₩551,289 | ₩555,169 | -1.75% | 111.7만 |
|---|
| 2026.05.14 | ₩570,959 | ₩583,269 | ₩567,065 | ₩581,757 | +1.89% | 92.6만 |
|---|
| 2026.05.13 | ₩576,766 | ₩579,389 | ₩551,102 | ₩567,065 | -1.68% | 100.5만 |
|---|
| 2026.05.12 | ₩554,835 | ₩565,085 | ₩538,684 | ₩562,395 | +1.36% | 140.5만 |
|---|
| 2026.05.11 | ₩555,303 | ₩566,235 | ₩551,945 | ₩563,827 | +1.53% | 101.1만 |
|---|
| 2026.05.08 | ₩557,163 | ₩562,141 | ₩548,599 | ₩554,353 | -0.50% | 68.1만 |
|---|
| 2026.05.07 | ₩582,747 | ₩582,747 | ₩543,528 | ₩551,650 | -5.34% | 114.3만 |
|---|
| 2026.05.06 | ₩585,771 | ₩590,669 | ₩569,005 | ₩579,763 | -1.03% | 115만 |
|---|
| 2026.05.05 | ₩583,256 | ₩586,601 | ₩571,494 | ₩585,423 | +0.37% | 81.1만 |
|---|
| 2026.05.04 | ₩560,722 | ₩574,090 | ₩549,255 | ₩569,206 | +1.51% | 109.5만 |
|---|
| 2026.05.01 | ₩544,438 | ₩559,491 | ₩531,044 | ₩558,528 | +2.59% | 195만 |
|---|
| 2026.04.30 | ₩515,161 | ₩536,824 | ₩515,161 | ₩527,270 | +2.35% | 183.3만 |
|---|
| 2026.04.29 | ₩503,346 | ₩510,692 | ₩493,805 | ₩495,826 | -1.49% | 97.9만 |
|---|
| 2026.04.28 | ₩504,496 | ₩511,709 | ₩494,447 | ₩501,900 | -0.51% | 103.6만 |
|---|
| 2026.04.27 | ₩509,394 | ₩517,422 | ₩498,395 | ₩516,352 | +1.37% | 62.5만 |
|---|
| 2026.04.24 | ₩514,585 | ₩518,439 | ₩501,713 | ₩503,279 | -2.20% | 71.9만 |
|---|
| 2026.04.23 | ₩507,641 | ₩519,938 | ₩505,446 | ₩512,324 | +0.92% | 74.9만 |
|---|
| 2026.04.22 | ₩506,209 | ₩512,485 | ₩498,796 | ₩503,787 | -0.48% | 53.6만 |
|---|
| 2026.04.21 | ₩501,004 | ₩503,653 | ₩492,226 | ₩496,976 | -0.80% | 63.6만 |
|---|
| 2026.04.20 | ₩497,431 | ₩501,967 | ₩492,440 | ₩497,217 | -0.04% | 44.4만 |
|---|
| 2026.04.17 | ₩485,335 | ₩499,960 | ₩480,371 | ₩496,281 | +2.26% | 112.4만 |
|---|
| 2026.04.16 | ₩485,750 | ₩488,894 | ₩477,708 | ₩479,220 | -1.34% | 66.8만 |
|---|
| 2026.04.15 | ₩484,612 | ₩491,477 | ₩479,394 | ₩488,493 | +0.80% | 65.9만 |
|---|
| 2026.04.14 | ₩492,239 | ₩497,257 | ₩484,385 | ₩489,590 | -0.54% | 58.9만 |
|---|
| 2026.04.13 | ₩480,786 | ₩492,213 | ₩480,786 | ₩489,135 | +1.74% | 49.3만 |
|---|
| 2026.04.10 | ₩478,805 | ₩489,055 | ₩474,403 | ₩483,341 | +0.95% | 75.9만 |
|---|
| 2026.04.09 | ₩468,422 | ₩485,562 | ₩468,422 | ₩478,190 | +2.09% | 61.9만 |
|---|
| 2026.04.08 | ₩471,861 | ₩481,709 | ₩460,955 | ₩465,799 | -1.28% | 94.2만 |
|---|
| 2026.04.07 | ₩449,929 | ₩456,432 | ₩444,269 | ₩452,525 | +0.58% | 56만 |
|---|
| 2026.04.06 | ₩449,595 | ₩454,920 | ₩438,797 | ₩451,294 | +0.38% | 51.8만 |
|---|
| 2026.04.02 | ₩432,949 | ₩455,362 | ₩431,424 | ₩449,929 | +3.92% | 53만 |
|---|
| 2026.04.01 | ₩437,017 | ₩456,821 | ₩434,889 | ₩446,638 | +2.20% | 89.2만 |
|---|
| 2026.03.31 | ₩413,226 | ₩436,830 | ₩411,915 | ₩430,514 | +4.18% | 92.8만 |
|---|
| 2026.03.30 | ₩422,847 | ₩430,072 | ₩400,782 | ₩409,185 | -3.23% | 180.9만 |
|---|
| 2026.03.27 | ₩411,928 | ₩427,343 | ₩410,309 | ₩422,847 | +2.65% | 107.6만 |
|---|
| 2026.03.26 | ₩424,492 | ₩430,206 | ₩407,338 | ₩410,443 | -3.31% | 89.6만 |
|---|
| 2026.03.25 | ₩432,668 | ₩439,814 | ₩429,470 | ₩432,936 | +0.06% | 76.3만 |
|---|
| 2026.03.24 | ₩413,748 | ₩434,006 | ₩409,573 | ₩431,732 | +4.35% | 107.8만 |
|---|
| 2026.03.23 | ₩412,584 | ₩429,484 | ₩411,981 | ₩415,648 | +0.74% | 94.8만 |
|---|
| 2026.03.20 | ₩418,324 | ₩423,088 | ₩398,079 | ₩402,200 | -3.85% | 206만 |
|---|
| 2026.03.19 | ₩398,280 | ₩421,495 | ₩393,971 | ₩418,444 | +5.06% | 109.2만 |
|---|
| 2026.03.18 | ₩404,047 | ₩415,661 | ₩403,632 | ₩405,532 | +0.37% | 56.5만 |
|---|
| 2026.03.17 | ₩402,307 | ₩408,074 | ₩397,048 | ₩407,673 | +1.33% | 87.4만 |
|---|
| 2026.03.16 | ₩396,259 | ₩404,395 | ₩393,650 | ₩401,772 | +1.39% | 63.2만 |
|---|
| 2026.03.13 | ₩401,638 | ₩406,107 | ₩386,411 | ₩388,043 | -3.38% | 213.3만 |
|---|
| 2026.03.12 | ₩400,648 | ₩406,228 | ₩391,174 | ₩397,343 | -0.82% | 84.6만 |
|---|
| 2026.03.11 | ₩398,801 | ₩408,917 | ₩395,189 | ₩406,415 | +1.91% | 89.5만 |
|---|
| 2026.03.10 | ₩394,867 | ₩409,841 | ₩394,867 | ₩401,585 | +1.70% | 75.7만 |
|---|
| 2026.03.09 | ₩376,549 | ₩399,123 | ₩368,976 | ₩398,494 | +5.83% | 97.8만 |
|---|
| 2026.03.06 | ₩383,694 | ₩399,444 | ₩378,248 | ₩382,169 | -0.40% | 103.5만 |
|---|
| 2026.03.05 | ₩400,768 | ₩403,244 | ₩383,413 | ₩395,135 | -1.41% | 109.3만 |
|---|
| 2026.03.04 | ₩406,415 | ₩412,543 | ₩394,948 | ₩406,602 | +0.05% | 81.5만 |
|---|
| 2026.03.03 | ₩388,659 | ₩405,585 | ₩378,690 | ₩402,414 | +3.54% | 118.6만 |
|---|
| 2026.03.02 | ₩398,694 | ₩415,286 | ₩395,751 | ₩407,486 | +2.20% | 118.4만 |
|---|
| 2026.02.27 | ₩388,043 | ₩401,424 | ₩370,528 | ₩398,775 | +2.77% | 205.7만 |
|---|
| 2026.02.26 | ₩378,021 | ₩390,318 | ₩367,450 | ₩387,990 | +2.64% | 173.7만 |
|---|
| 2026.02.25 | ₩388,043 | ₩389,020 | ₩379,801 | ₩381,701 | -1.63% | 89.3만 |
|---|
| 2026.02.24 | ₩367,892 | ₩388,846 | ₩356,010 | ₩384,966 | +4.64% | 121.2만 |
|---|
| 2026.02.23 | ₩376,509 | ₩380,590 | ₩364,908 | ₩372,642 | -1.03% | 71.7만 |
|---|
| 2026.02.20 | ₩368,507 | ₩380,925 | ₩367,852 | ₩379,827 | +3.07% | 109.5만 |
|---|
| 2026.02.19 | ₩356,853 | ₩371,063 | ₩356,826 | ₩368,788 | +3.34% | 81.5만 |
|---|
| 2026.02.18 | ₩359,743 | ₩369,123 | ₩353,186 | ₩353,494 | -1.74% | 91만 |
|---|
| 2026.02.17 | ₩359,944 | ₩365,001 | ₩353,012 | ₩358,512 | -0.40% | 64.8만 |
|---|
| 2026.02.13 | ₩357,508 | ₩363,811 | ₩347,807 | ₩360,653 | +0.88% | 70.3만 |
|---|
| 2026.02.12 | ₩358,779 | ₩370,247 | ₩349,801 | ₩354,979 | -1.06% | 120.5만 |
|---|
| 2026.02.11 | ₩358,445 | ₩370,367 | ₩348,650 | ₩354,578 | -1.08% | 80.1만 |
|---|
| 2026.02.10 | ₩350,443 | ₩354,257 | ₩347,044 | ₩349,761 | -0.19% | 60.3만 |
|---|
| 2026.02.09 | ₩346,937 | ₩358,525 | ₩345,452 | ₩350,724 | +1.09% | 62.5만 |
|---|
| 2026.02.06 | ₩336,674 | ₩348,235 | ₩336,393 | ₩346,777 | +3.00% | 121.6만 |
|---|
| 2026.02.05 | ₩310,582 | ₩327,963 | ₩306,420 | ₩327,642 | +5.49% | 101.2만 |
|---|
| 2026.02.04 | ₩335,283 | ₩337,504 | ₩302,527 | ₩315,038 | -6.04% | 128.2만 |
|---|
| 2026.02.03 | ₩331,402 | ₩337,196 | ₩324,163 | ₩333,864 | +0.74% | 138.2만 |
|---|
| 2026.02.02 | ₩320,109 | ₩329,489 | ₩318,958 | ₩328,365 | +2.58% | 60.2만 |
|---|
| 2026.01.30 | ₩322,517 | ₩329,128 | ₩317,794 | ₩321,781 | -0.23% | 68.2만 |
|---|
| 2026.01.29 | ₩330,827 | ₩334,520 | ₩319,079 | ₩327,937 | -0.87% | 94.7만 |
|---|
| 2026.01.28 | ₩333,690 | ₩334,654 | ₩325,368 | ₩327,495 | -1.86% | 67.1만 |
|---|
| 2026.01.27 | ₩333,142 | ₩335,845 | ₩327,696 | ₩332,633 | -0.15% | 44.4만 |
|---|
| 2026.01.26 | ₩324,819 | ₩332,272 | ₩323,561 | ₩328,218 | +1.05% | 48.4만 |
|---|
| 2026.01.23 | ₩328,499 | ₩328,499 | ₩321,072 | ₩323,548 | -1.51% | 52.1만 |
|---|
| 2026.01.22 | ₩332,607 | ₩333,182 | ₩317,085 | ₩327,254 | -1.61% | 68.2만 |
|---|
| 2026.01.21 | ₩324,939 | ₩329,649 | ₩315,118 | ₩326,224 | +0.40% | 51.7만 |
|---|
| 2026.01.20 | ₩317,366 | ₩326,438 | ₩317,366 | ₩321,608 | +1.34% | 67.4만 |
|---|
| 2026.01.16 | ₩321,153 | ₩333,463 | ₩320,711 | ₩324,230 | +0.96% | 97.1만 |
|---|
| 2026.01.15 | ₩306,420 | ₩320,898 | ₩306,420 | ₩315,640 | +3.01% | 99.4만 |
|---|
| 2026.01.14 | ₩302,045 | ₩304,641 | ₩293,387 | ₩302,406 | +0.12% | 77.4만 |
|---|
| 2026.01.13 | ₩296,652 | ₩307,210 | ₩296,652 | ₩302,500 | +1.97% | 65.3만 |
|---|
| 2026.01.12 | ₩292,812 | ₩303,637 | ₩291,701 | ₩299,328 | +2.23% | 69.7만 |
|---|
| 2026.01.09 | ₩296,679 | ₩302,821 | ₩292,304 | ₩292,919 | -1.27% | 81.9만 |
|---|
| 2026.01.08 | ₩315,372 | ₩316,054 | ₩285,279 | ₩293,080 | -7.07% | 218.9만 |
|---|
| 2026.01.07 | ₩313,137 | ₩317,633 | ₩309,792 | ₩315,452 | +0.74% | 193.3만 |
|---|
| 2026.01.06 | ₩309,525 | ₩316,429 | ₩297,736 | ₩316,255 | +2.17% | 144.6만 |
|---|
| 2026.01.05 | ₩307,906 | ₩318,142 | ₩307,906 | ₩311,224 | +1.08% | 141만 |
|---|
| 2026.01.02 | ₩294,391 | ₩305,725 | ₩293,441 | ₩304,614 | +3.47% | 57.6만 |
|---|
| 2025.12.31 | ₩295,502 | ₩297,629 | ₩289,935 | ₩290,858 | -1.57% | 39.7만 |
|---|
| 2025.12.30 | ₩298,205 | ₩298,205 | ₩293,936 | ₩294,819 | -1.14% | 50.9만 |
|---|
| 2025.12.29 | ₩298,726 | ₩300,506 | ₩296,813 | ₩298,071 | -0.22% | 38.7만 |
|---|
| 2025.12.26 | ₩301,068 | ₩301,737 | ₩297,937 | ₩300,265 | -0.27% | 27만 |
|---|
| 2025.12.24 | ₩301,095 | ₩301,095 | ₩297,910 | ₩299,061 | -0.68% | 26.3만 |
|---|
| 2025.12.23 | ₩299,971 | ₩303,851 | ₩296,371 | ₩301,041 | +0.36% | 55.2만 |
|---|
| 2025.12.22 | ₩296,398 | ₩300,814 | ₩293,682 | ₩300,506 | +1.39% | 51.4만 |
|---|
| 2025.12.19 | ₩287,794 | ₩295,769 | ₩287,794 | ₩291,942 | +1.44% | 109.3만 |
|---|
| 2025.12.18 | ₩286,603 | ₩292,665 | ₩284,824 | ₩286,296 | -0.11% | 83.1만 |
|---|
| 2025.12.17 | ₩293,147 | ₩298,900 | ₩275,845 | ₩280,020 | -4.48% | 142.6만 |
|---|
| 2025.12.16 | ₩294,123 | ₩299,168 | ₩288,276 | ₩291,956 | -0.74% | 81.5만 |
|---|
| 2025.12.15 | ₩296,358 | ₩299,328 | ₩292,932 | ₩294,873 | -0.50% | 71.2만 |
|---|
| 2025.12.12 | ₩310,675 | ₩310,756 | ₩292,344 | ₩295,729 | -4.81% | 126.5만 |
|---|
| 2025.12.11 | ₩303,503 | ₩311,960 | ₩294,913 | ₩311,692 | +2.70% | 107.1만 |
|---|
| 2025.12.10 | ₩295,167 | ₩310,408 | ₩295,167 | ₩306,153 | +3.72% | 143.3만 |
|---|
| 2025.12.09 | ₩293,628 | ₩300,707 | ₩293,347 | ₩294,886 | +0.43% | 58만 |
|---|
| 2025.12.08 | ₩296,800 | ₩301,724 | ₩291,929 | ₩295,154 | -0.55% | 82.3만 |
|---|
| 2025.12.05 | ₩294,378 | ₩297,669 | ₩290,537 | ₩293,735 | -0.22% | 54.3만 |
|---|
| 2025.12.04 | ₩289,092 | ₩294,097 | ₩286,590 | ₩293,200 | +1.42% | 70.3만 |
|---|
| 2025.12.03 | ₩283,285 | ₩293,428 | ₩278,240 | ₩292,089 | +3.11% | 103.2만 |
|---|
| 2025.12.02 | ₩287,727 | ₩290,939 | ₩282,228 | ₩284,984 | -0.95% | 83.9만 |
|---|
| 2025.12.01 | ₩280,475 | ₩284,931 | ₩276,715 | ₩283,860 | +1.21% | 80.8만 |
|---|
| 2025.11.28 | ₩281,760 | ₩286,684 | ₩281,251 | ₩286,189 | +1.57% | 35.4만 |
|---|
| 2025.11.26 | ₩277,157 | ₩286,189 | ₩276,541 | ₩281,626 | +1.61% | 50.7만 |
|---|
| 2025.11.25 | ₩273,169 | ₩277,705 | ₩266,559 | ₩275,471 | +0.84% | 48.9만 |
|---|
| 2025.11.24 | ₩261,621 | ₩275,216 | ₩260,926 | ₩273,798 | +4.65% | 70.5만 |
|---|
| 2025.11.21 | ₩257,273 | ₩261,795 | ₩250,502 | ₩258,356 | +0.42% | 72.2만 |
|---|
| 2025.11.20 | ₩271,496 | ₩280,288 | ₩255,158 | ₩256,671 | -5.46% | 173.3만 |
|---|
| 2025.11.19 | ₩264,217 | ₩269,222 | ₩260,805 | ₩263,615 | -0.23% | 65.6만 |
|---|
| 2025.11.18 | ₩254,596 | ₩264,418 | ₩253,432 | ₩260,819 | +2.44% | 88.8만 |
|---|
| 2025.11.17 | ₩256,831 | ₩263,976 | ₩254,744 | ₩258,771 | +0.76% | 103만 |
|---|
| 2025.11.14 | ₩250,221 | ₩265,020 | ₩243,986 | ₩257,206 | +2.79% | 87.9만 |
|---|
| 2025.11.13 | ₩265,649 | ₩267,522 | ₩253,004 | ₩254,342 | -4.26% | 87.5만 |
|---|
| 2025.11.12 | ₩264,940 | ₩271,363 | ₩264,579 | ₩267,000 | +0.78% | 51.8만 |
|---|
| 2025.11.11 | ₩265,274 | ₩267,897 | ₩260,926 | ₩264,405 | -0.33% | 47.2만 |
|---|
| 2025.11.10 | ₩275,671 | ₩278,240 | ₩266,064 | ₩268,981 | -2.43% | 55.3만 |
|---|
| 2025.11.07 | ₩260,016 | ₩269,556 | ₩251,559 | ₩268,205 | +3.15% | 79.5만 |
|---|
| 2025.11.06 | ₩266,920 | ₩270,105 | ₩261,876 | ₩263,147 | -1.41% | 66.8만 |
|---|
| 2025.11.05 | ₩264,819 | ₩271,603 | ₩263,227 | ₩266,385 | +0.59% | 68.1만 |
|---|
| 2025.11.04 | ₩262,852 | ₩269,503 | ₩256,617 | ₩261,608 | -0.47% | 107.8만 |
|---|
| 2025.11.03 | ₩277,558 | ₩281,532 | ₩269,717 | ₩269,770 | -2.81% | 130.9만 |
|---|
| 2025.10.31 | ₩276,755 | ₩289,025 | ₩264,900 | ₩273,182 | -1.29% | 297만 |
|---|
| 2025.10.30 | ₩290,698 | ₩299,770 | ₩282,763 | ₩286,282 | -1.52% | 174.4만 |
|---|
| 2025.10.29 | ₩286,068 | ₩298,312 | ₩285,613 | ₩296,197 | +3.54% | 113.8만 |
|---|
| 2025.10.28 | ₩285,760 | ₩287,580 | ₩280,595 | ₩283,726 | -0.71% | 67.3만 |
|---|
| 2025.10.27 | ₩287,821 | ₩287,821 | ₩283,017 | ₩283,566 | -1.48% | 71.8만 |
|---|
| 2025.10.24 | ₩281,010 | ₩288,651 | ₩281,010 | ₩283,512 | +0.89% | 84.9만 |
|---|
| 2025.10.23 | ₩264,070 | ₩275,644 | ₩264,070 | ₩274,199 | +3.84% | 70.5만 |
|---|
| 2025.10.22 | ₩278,722 | ₩282,803 | ₩254,249 | ₩263,281 | -5.54% | 143.7만 |
|---|
| 2025.10.21 | ₩274,922 | ₩278,615 | ₩267,616 | ₩277,223 | +0.84% | 99.3만 |
|---|
| 2025.10.20 | ₩275,925 | ₩279,338 | ₩271,108 | ₩274,587 | -0.48% | 61만 |
|---|
| 2025.10.17 | ₩270,292 | ₩274,239 | ₩267,161 | ₩270,105 | -0.07% | 96.3만 |
|---|
| 2025.10.16 | ₩276,327 | ₩279,685 | ₩270,493 | ₩272,165 | -1.51% | 62.7만 |
|---|
| 2025.10.15 | ₩277,852 | ₩279,458 | ₩267,629 | ₩273,718 | -1.49% | 114.2만 |
|---|
| 2025.10.14 | ₩265,555 | ₩278,909 | ₩263,133 | ₩274,815 | +3.49% | 72.6만 |
|---|
| 2025.10.13 | ₩268,794 | ₩275,243 | ₩267,469 | ₩271,978 | +1.18% | 100.5만 |
|---|
| 2025.10.10 | ₩281,345 | ₩283,967 | ₩260,979 | ₩261,728 | -6.97% | 214.8만 |
|---|