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 | ₩293,162 | ₩294,890 | ₩281,243 | ₩284,779 | -2.86% | 178.5만 |
| 2026.10.08 | ₩291,850 | ₩293,738 | ₩280,775 | ₩290,149 | -0.58% | 141.8만 |
| 2026.10.07 | ₩298,639 | ₩300,086 | ₩289,278 | ₩299,135 | +0.17% | 129.3만 |
| 2026.10.06 | ₩297,689 | ₩312,313 | ₩295,961 | ₩305,737 | +2.70% | 128.4만 |
| 2026.10.05 | ₩289,935 | ₩300,005 | ₩285,087 | ₩293,818 | +1.34% | 130.1만 |
| 2026.10.02 | ₩289,265 | ₩298,907 | ₩288,515 | ₩289,171 | -0.03% | 109.1만 |
| 2026.10.01 | ₩288,328 | ₩288,716 | ₩276,074 | ₩286,131 | -0.76% | 121.4만 |
| 2026.09.30 | ₩283,868 | ₩292,640 | ₩278,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩286,078 |
| +0.78% |
| 194.2만 |
| 2026.09.29 | ₩277,038 | ₩284,498 | ₩275,873 | ₩281,538 | +1.62% | 139.1만 |
|---|
| 2026.09.28 | ₩285,194 | ₩286,560 | ₩272,364 | ₩273,315 | -4.17% | 175.9만 |
|---|
| 2026.09.25 | ₩285,609 | ₩291,220 | ₩281,565 | ₩285,047 | -0.20% | 136.1만 |
|---|
| 2026.09.24 | ₩287,256 | ₩290,109 | ₩282,810 | ₩283,841 | -1.19% | 91.7만 |
|---|
| 2026.09.23 | ₩297,006 | ₩301,331 | ₩286,493 | ₩291,301 | -1.92% | 105.1만 |
|---|
| 2026.09.22 | ₩299,456 | ₩303,648 | ₩294,635 | ₩296,885 | -0.86% | 146만 |
|---|
| 2026.09.21 | ₩290,912 | ₩302,402 | ₩285,957 | ₩298,505 | +2.61% | 159.3만 |
|---|
| 2026.09.18 | ₩281,940 | ₩290,591 | ₩278,685 | ₩287,096 | +1.83% | 272.1만 |
|---|
| 2026.09.17 | ₩314,000 | ₩314,710 | ₩276,543 | ₩278,217 | -11.40% | 389.5만 |
|---|
| 2026.09.16 | ₩304,492 | ₩313,089 | ₩300,782 | ₩302,148 | -0.77% | 130.2만 |
|---|
| 2026.09.15 | ₩307,505 | ₩311,080 | ₩296,831 | ₩298,238 | -3.01% | 130.4만 |
|---|
| 2026.09.14 | ₩306,862 | ₩313,478 | ₩301,519 | ₩304,934 | -0.63% | 125.3만 |
|---|
| 2026.09.11 | ₩315,058 | ₩323,749 | ₩313,893 | ₩321,955 | +2.19% | 72.3만 |
|---|
| 2026.09.10 | ₩317,026 | ₩321,767 | ₩308,148 | ₩310,960 | -1.91% | 97.2만 |
|---|
| 2026.09.09 | ₩336,980 | ₩336,980 | ₩321,941 | ₩322,316 | -4.35% | 84.9만 |
|---|
| 2026.09.08 | ₩320,923 | ₩337,945 | ₩320,736 | ₩329,682 | +2.73% | 193.3만 |
|---|
| 2026.09.04 | ₩314,375 | ₩322,464 | ₩310,692 | ₩317,642 | +1.04% | 164.6만 |
|---|
| 2026.09.03 | ₩314,951 | ₩319,678 | ₩308,375 | ₩311,067 | -1.23% | 140.2만 |
|---|
| 2026.09.02 | ₩318,433 | ₩319,839 | ₩312,406 | ₩315,152 | -1.03% | 163.5만 |
|---|
| 2026.09.01 | ₩318,593 | ₩322,999 | ₩312,862 | ₩318,379 | -0.07% | 152.1만 |
|---|
| 2026.08.31 | ₩323,870 | ₩325,021 | ₩315,379 | ₩321,111 | -0.85% | 157.7만 |
|---|
| 2026.08.28 | ₩333,887 | ₩337,543 | ₩321,727 | ₩322,745 | -3.34% | 147.1만 |
|---|
| 2026.08.27 | ₩343,167 | ₩344,801 | ₩330,284 | ₩336,311 | -2.00% | 94.8만 |
|---|
| 2026.08.26 | ₩327,178 | ₩336,016 | ₩326,173 | ₩333,097 | +1.81% | 153.5만 |
|---|
| 2026.08.25 | ₩342,900 | ₩352,917 | ₩324,914 | ₩330,579 | -3.59% | 193.6만 |
|---|
| 2026.08.24 | ₩354,872 | ₩358,823 | ₩337,931 | ₩341,976 | -3.63% | 179만 |
|---|
| 2026.08.21 | ₩370,152 | ₩373,085 | ₩352,314 | ₩356,573 | -3.67% | 123.9만 |
|---|
| 2026.08.20 | ₩361,996 | ₩365,880 | ₩355,769 | ₩364,072 | +0.57% | 119만 |
|---|
| 2026.08.19 | ₩375,603 | ₩381,174 | ₩351,055 | ₩364,353 | -2.99% | 149.2만 |
|---|
| 2026.08.18 | ₩392,825 | ₩399,440 | ₩374,330 | ₩375,147 | -4.50% | 119.6만 |
|---|
| 2026.08.17 | ₩403,766 | ₩416,595 | ₩401,355 | ₩405,078 | +0.33% | 178.9만 |
|---|
| 2026.08.14 | ₩385,580 | ₩399,574 | ₩380,759 | ₩398,530 | +3.36% | 177만 |
|---|
| 2026.08.13 | ₩378,991 | ₩391,378 | ₩378,991 | ₩383,156 | +1.10% | 224.4만 |
|---|
| 2026.08.12 | ₩378,951 | ₩385,245 | ₩374,518 | ₩376,460 | -0.66% | 179.2만 |
|---|
| 2026.08.11 | ₩366,630 | ₩374,638 | ₩362,304 | ₩365,130 | -0.41% | 113.9만 |
|---|
| 2026.08.10 | ₩366,938 | ₩378,991 | ₩358,876 | ₩359,278 | -2.09% | 131.1만 |
|---|
| 2026.08.07 | ₩351,551 | ₩367,889 | ₩341,266 | ₩364,876 | +3.79% | 177.1만 |
|---|
| 2026.08.06 | ₩353,091 | ₩361,930 | ₩346,207 | ₩346,355 | -1.91% | 100.8만 |
|---|
| 2026.08.05 | ₩362,237 | ₩380,517 | ₩357,122 | ₩357,229 | -1.38% | 128.6만 |
|---|
| 2026.08.04 | ₩356,225 | ₩368,866 | ₩352,877 | ₩363,871 | +2.15% | 156.6만 |
|---|
| 2026.08.03 | ₩346,462 | ₩355,863 | ₩338,079 | ₩349,823 | +0.97% | 236.1만 |
|---|
| 2026.07.31 | ₩370,956 | ₩377,477 | ₩347,185 | ₩352,341 | -5.02% | 395.1만 |
|---|
| 2026.07.30 | ₩433,737 | ₩438,076 | ₩424,443 | ₩434,487 | +0.17% | 257.2만 |
|---|
| 2026.07.29 | ₩415,109 | ₩420,345 | ₩383,732 | ₩384,910 | -7.27% | 144.5만 |
|---|
| 2026.07.28 | ₩437,299 | ₩437,299 | ₩408,466 | ₩418,417 | -4.32% | 121.2만 |
|---|
| 2026.07.27 | ₩452,807 | ₩463,775 | ₩427,898 | ₩451,026 | -0.39% | 128.2만 |
|---|
| 2026.07.24 | ₩478,586 | ₩485,376 | ₩451,053 | ₩452,432 | -5.46% | 73.2만 |
|---|
| 2026.07.23 | ₩478,185 | ₩490,545 | ₩475,037 | ₩480,582 | +0.50% | 69.6만 |
|---|
| 2026.07.22 | ₩461,780 | ₩482,443 | ₩455,659 | ₩478,560 | +3.63% | 85.2만 |
|---|
| 2026.07.21 | ₩462,958 | ₩470,926 | ₩453,396 | ₩470,591 | +1.65% | 102.4만 |
|---|
| 2026.07.20 | ₩451,856 | ₩459,021 | ₩445,924 | ₩450,785 | -0.24% | 87.6만 |
|---|
| 2026.07.17 | ₩444,263 | ₩450,745 | ₩429,251 | ₩441,384 | -0.65% | 401.7만 |
|---|
| 2026.07.16 | ₩464,659 | ₩467,565 | ₩449,700 | ₩456,409 | -1.78% | 119.9만 |
|---|
| 2026.07.15 | ₩484,814 | ₩487,438 | ₩463,668 | ₩479,042 | -1.19% | 118.1만 |
|---|
| 2026.07.14 | ₩495,433 | ₩504,701 | ₩483,608 | ₩488,938 | -1.31% | 70.3만 |
|---|
| 2026.07.13 | ₩494,951 | ₩499,679 | ₩479,243 | ₩482,390 | -2.54% | 81.6만 |
|---|
| 2026.07.10 | ₩510,097 | ₩514,222 | ₩494,697 | ₩499,371 | -2.10% | 92.2만 |
|---|
| 2026.07.09 | ₩533,881 | ₩542,372 | ₩513,660 | ₩515,213 | -3.50% | 87.1만 |
|---|
| 2026.07.08 | ₩496,478 | ₩518,240 | ₩491,068 | ₩512,776 | +3.28% | 181.3만 |
|---|
| 2026.07.07 | ₩496,880 | ₩498,098 | ₩466,212 | ₩480,568 | -3.28% | 95.4만 |
|---|
| 2026.07.06 | ₩503,549 | ₩522,284 | ₩503,495 | ₩509,736 | +1.23% | 64.8만 |
|---|
| 2026.07.02 | ₩525,230 | ₩530,266 | ₩490,746 | ₩500,094 | -4.79% | 88.3만 |
|---|
| 2026.07.01 | ₩549,684 | ₩549,684 | ₩513,164 | ₩523,101 | -4.84% | 117.9만 |
|---|
| 2026.06.30 | ₩575,423 | ₩575,423 | ₩552,376 | ₩557,183 | -3.17% | 161.7만 |
|---|
| 2026.06.29 | ₩526,677 | ₩575,102 | ₩525,351 | ₩574,633 | +9.11% | 150.9만 |
|---|
| 2026.06.26 | ₩529,154 | ₩545,385 | ₩515,602 | ₩530,654 | +0.28% | 330.5만 |
|---|
| 2026.06.25 | ₩537,805 | ₩546,390 | ₩528,083 | ₩540,457 | +0.49% | 102.1만 |
|---|
| 2026.06.24 | ₩512,414 | ₩532,757 | ₩508,892 | ₩526,489 | +2.75% | 70.1만 |
|---|
| 2026.06.23 | ₩510,914 | ₩533,667 | ₩502,451 | ₩522,873 | +2.34% | 123.7만 |
|---|
| 2026.06.22 | ₩513,633 | ₩544,890 | ₩512,254 | ₩544,140 | +5.94% | 120.5만 |
|---|
| 2026.06.18 | ₩508,892 | ₩519,579 | ₩499,424 | ₩508,437 | -0.09% | 158.5만 |
|---|
| 2026.06.17 | ₩498,634 | ₩510,713 | ₩496,384 | ₩502,076 | +0.69% | 98.2만 |
|---|
| 2026.06.16 | ₩501,607 | ₩508,303 | ₩493,719 | ₩494,630 | -1.39% | 60.7만 |
|---|
| 2026.06.15 | ₩501,165 | ₩503,843 | ₩490,532 | ₩497,978 | -0.64% | 94.4만 |
|---|
| 2026.06.12 | ₩483,207 | ₩494,255 | ₩480,542 | ₩486,086 | +0.60% | 70.3만 |
|---|
| 2026.06.11 | ₩454,267 | ₩480,247 | ₩454,133 | ₩480,100 | +5.69% | 117.2만 |
|---|
| 2026.06.10 | ₩469,774 | ₩473,738 | ₩446,406 | ₩449,405 | -4.34% | 139.2만 |
|---|
| 2026.06.09 | ₩489,139 | ₩493,599 | ₩453,985 | ₩472,841 | -3.33% | 117.2만 |
|---|
| 2026.06.08 | ₩488,978 | ₩493,813 | ₩474,033 | ₩484,385 | -0.94% | 95.4만 |
|---|
| 2026.06.05 | ₩492,621 | ₩500,201 | ₩482,510 | ₩487,318 | -1.08% | 88.8만 |
|---|
| 2026.06.04 | ₩485,041 | ₩506,589 | ₩482,122 | ₩501,835 | +3.46% | 86.6만 |
|---|
| 2026.06.03 | ₩487,773 | ₩512,079 | ₩483,943 | ₩495,045 | +1.49% | 102.6만 |
|---|
| 2026.06.02 | ₩484,907 | ₩502,036 | ₩483,448 | ₩490,545 | +1.16% | 91.2만 |
|---|
| 2026.06.01 | ₩503,803 | ₩505,772 | ₩482,724 | ₩484,907 | -3.75% | 145.9만 |
|---|
| 2026.05.29 | ₩511,544 | ₩517,865 | ₩492,768 | ₩506,709 | -0.95% | 540.1만 |
|---|
| 2026.05.28 | ₩516,164 | ₩519,807 | ₩506,883 | ₩513,352 | -0.54% | 89.2만 |
|---|
| 2026.05.27 | ₩521,454 | ₩528,525 | ₩509,656 | ₩518,963 | -0.48% | 64.1만 |
|---|
| 2026.05.26 | ₩519,833 | ₩530,292 | ₩516,043 | ₩523,288 | +0.66% | 66.2만 |
|---|
| 2026.05.22 | ₩524,387 | ₩527,641 | ₩506,629 | ₩511,718 | -2.42% | 65.4만 |
|---|
| 2026.05.21 | ₩515,735 | ₩526,328 | ₩508,906 | ₩520,637 | +0.95% | 81.5만 |
|---|
| 2026.05.20 | ₩524,695 | ₩530,493 | ₩512,736 | ₩514,530 | -1.94% | 73.4만 |
|---|
| 2026.05.19 | ₩506,977 | ₩522,016 | ₩494,228 | ₩515,588 | +1.70% | 135.8만 |
|---|
| 2026.05.18 | ₩555,255 | ₩556,045 | ₩513,218 | ₩516,365 | -7.00% | 153.3만 |
|---|
| 2026.05.15 | ₩565,540 | ₩571,419 | ₩551,746 | ₩555,630 | -1.75% | 111.7만 |
|---|
| 2026.05.14 | ₩571,432 | ₩583,753 | ₩567,535 | ₩582,240 | +1.89% | 92.6만 |
|---|
| 2026.05.13 | ₩577,244 | ₩579,869 | ₩551,559 | ₩567,535 | -1.68% | 100.5만 |
|---|
| 2026.05.12 | ₩555,295 | ₩565,553 | ₩539,131 | ₩562,862 | +1.36% | 140.5만 |
|---|
| 2026.05.11 | ₩555,764 | ₩566,705 | ₩552,402 | ₩564,294 | +1.53% | 101.1만 |
|---|
| 2026.05.08 | ₩557,625 | ₩562,607 | ₩549,054 | ₩554,813 | -0.50% | 68.1만 |
|---|
| 2026.05.07 | ₩583,231 | ₩583,231 | ₩543,979 | ₩552,108 | -5.34% | 114.3만 |
|---|
| 2026.05.06 | ₩586,257 | ₩591,159 | ₩569,477 | ₩580,244 | -1.03% | 115만 |
|---|
| 2026.05.05 | ₩583,740 | ₩587,088 | ₩571,968 | ₩585,909 | +0.37% | 81.1만 |
|---|
| 2026.05.04 | ₩561,188 | ₩574,566 | ₩549,711 | ₩569,678 | +1.51% | 109.5만 |
|---|
| 2026.05.01 | ₩544,890 | ₩559,956 | ₩531,484 | ₩558,991 | +2.59% | 195만 |
|---|
| 2026.04.30 | ₩515,588 | ₩537,270 | ₩515,588 | ₩527,708 | +2.35% | 183.3만 |
|---|
| 2026.04.29 | ₩503,763 | ₩511,115 | ₩494,215 | ₩496,237 | -1.49% | 97.9만 |
|---|
| 2026.04.28 | ₩504,915 | ₩512,133 | ₩494,857 | ₩502,317 | -0.51% | 103.6만 |
|---|
| 2026.04.27 | ₩509,816 | ₩517,851 | ₩498,808 | ₩516,780 | +1.37% | 62.5만 |
|---|
| 2026.04.24 | ₩515,012 | ₩518,869 | ₩502,129 | ₩503,696 | -2.20% | 71.9만 |
|---|
| 2026.04.23 | ₩508,062 | ₩520,369 | ₩505,866 | ₩512,749 | +0.92% | 74.9만 |
|---|
| 2026.04.22 | ₩506,629 | ₩512,910 | ₩499,210 | ₩504,205 | -0.48% | 53.6만 |
|---|
| 2026.04.21 | ₩501,420 | ₩504,071 | ₩492,634 | ₩497,389 | -0.80% | 63.6만 |
|---|
| 2026.04.20 | ₩497,844 | ₩502,384 | ₩492,849 | ₩497,630 | -0.04% | 44.4만 |
|---|
| 2026.04.17 | ₩485,738 | ₩500,375 | ₩480,769 | ₩496,692 | +2.26% | 112.4만 |
|---|
| 2026.04.16 | ₩486,153 | ₩489,300 | ₩478,104 | ₩479,618 | -1.34% | 66.8만 |
|---|
| 2026.04.15 | ₩485,014 | ₩491,884 | ₩479,792 | ₩488,898 | +0.80% | 65.9만 |
|---|
| 2026.04.14 | ₩492,648 | ₩497,670 | ₩484,787 | ₩489,996 | -0.54% | 58.9만 |
|---|
| 2026.04.13 | ₩481,184 | ₩492,621 | ₩481,184 | ₩489,541 | +1.74% | 49.3만 |
|---|
| 2026.04.10 | ₩479,202 | ₩489,461 | ₩474,796 | ₩483,742 | +0.95% | 75.9만 |
|---|
| 2026.04.09 | ₩468,810 | ₩485,965 | ₩468,810 | ₩478,586 | +2.09% | 61.9만 |
|---|
| 2026.04.08 | ₩472,252 | ₩482,108 | ₩461,338 | ₩466,185 | -1.28% | 94.2만 |
|---|
| 2026.04.07 | ₩450,303 | ₩456,811 | ₩444,638 | ₩452,901 | +0.58% | 56만 |
|---|
| 2026.04.06 | ₩449,968 | ₩455,298 | ₩439,161 | ₩451,669 | +0.38% | 51.8만 |
|---|
| 2026.04.02 | ₩433,308 | ₩455,740 | ₩431,782 | ₩450,303 | +3.92% | 53만 |
|---|
| 2026.04.01 | ₩437,379 | ₩457,199 | ₩435,250 | ₩447,008 | +2.20% | 89.2만 |
|---|
| 2026.03.31 | ₩413,569 | ₩437,192 | ₩412,256 | ₩430,871 | +4.18% | 92.8만 |
|---|
| 2026.03.30 | ₩423,197 | ₩430,429 | ₩401,114 | ₩409,524 | -3.23% | 180.9만 |
|---|
| 2026.03.27 | ₩412,270 | ₩427,697 | ₩410,649 | ₩423,197 | +2.65% | 107.6만 |
|---|
| 2026.03.26 | ₩424,845 | ₩430,563 | ₩407,676 | ₩410,783 | -3.31% | 89.6만 |
|---|
| 2026.03.25 | ₩433,027 | ₩440,178 | ₩429,826 | ₩433,295 | +0.06% | 76.3만 |
|---|
| 2026.03.24 | ₩414,091 | ₩434,366 | ₩409,913 | ₩432,090 | +4.35% | 107.8만 |
|---|
| 2026.03.23 | ₩412,926 | ₩429,840 | ₩412,323 | ₩415,993 | +0.74% | 94.8만 |
|---|
| 2026.03.20 | ₩418,671 | ₩423,438 | ₩398,409 | ₩402,534 | -3.85% | 206만 |
|---|
| 2026.03.19 | ₩398,610 | ₩421,845 | ₩394,298 | ₩418,791 | +5.06% | 109.2만 |
|---|
| 2026.03.18 | ₩404,382 | ₩416,006 | ₩403,967 | ₩405,868 | +0.37% | 56.5만 |
|---|
| 2026.03.17 | ₩402,641 | ₩408,413 | ₩397,378 | ₩408,011 | +1.33% | 87.4만 |
|---|
| 2026.03.16 | ₩396,588 | ₩404,730 | ₩393,976 | ₩402,105 | +1.39% | 63.2만 |
|---|
| 2026.03.13 | ₩401,971 | ₩406,444 | ₩386,731 | ₩388,365 | -3.38% | 213.3만 |
|---|
| 2026.03.12 | ₩400,980 | ₩406,565 | ₩391,499 | ₩397,672 | -0.82% | 84.6만 |
|---|
| 2026.03.11 | ₩399,132 | ₩409,256 | ₩395,516 | ₩406,752 | +1.91% | 89.5만 |
|---|
| 2026.03.10 | ₩395,195 | ₩410,181 | ₩395,195 | ₩401,918 | +1.70% | 75.7만 |
|---|
| 2026.03.09 | ₩376,861 | ₩399,454 | ₩369,282 | ₩398,824 | +5.83% | 97.8만 |
|---|
| 2026.03.06 | ₩384,013 | ₩399,775 | ₩378,562 | ₩382,486 | -0.40% | 103.5만 |
|---|
| 2026.03.05 | ₩401,101 | ₩403,578 | ₩383,732 | ₩395,463 | -1.41% | 109.3만 |
|---|
| 2026.03.04 | ₩406,752 | ₩412,886 | ₩395,275 | ₩406,940 | +0.05% | 81.5만 |
|---|
| 2026.03.03 | ₩388,981 | ₩405,922 | ₩379,004 | ₩402,748 | +3.54% | 118.6만 |
|---|
| 2026.03.02 | ₩399,025 | ₩415,631 | ₩396,079 | ₩407,824 | +2.20% | 118.4만 |
|---|
| 2026.02.27 | ₩388,365 | ₩401,757 | ₩370,835 | ₩399,105 | +2.77% | 205.7만 |
|---|
| 2026.02.26 | ₩378,335 | ₩390,642 | ₩367,755 | ₩388,312 | +2.64% | 173.7만 |
|---|
| 2026.02.25 | ₩388,365 | ₩389,343 | ₩380,116 | ₩382,017 | -1.63% | 89.3만 |
|---|
| 2026.02.24 | ₩368,197 | ₩389,169 | ₩356,305 | ₩385,285 | +4.64% | 121.2만 |
|---|
| 2026.02.23 | ₩376,821 | ₩380,906 | ₩365,210 | ₩372,951 | -1.03% | 71.7만 |
|---|
| 2026.02.20 | ₩368,813 | ₩381,241 | ₩368,157 | ₩380,142 | +3.07% | 109.5만 |
|---|
| 2026.02.19 | ₩357,149 | ₩371,371 | ₩357,122 | ₩369,094 | +3.34% | 81.5만 |
|---|
| 2026.02.18 | ₩360,041 | ₩369,429 | ₩353,479 | ₩353,787 | -1.74% | 91만 |
|---|
| 2026.02.17 | ₩360,242 | ₩365,304 | ₩353,305 | ₩358,809 | -0.40% | 64.8만 |
|---|
| 2026.02.13 | ₩357,805 | ₩364,112 | ₩348,096 | ₩360,952 | +0.88% | 70.3만 |
|---|
| 2026.02.12 | ₩359,077 | ₩370,554 | ₩350,091 | ₩355,274 | -1.06% | 120.5만 |
|---|
| 2026.02.11 | ₩358,742 | ₩370,674 | ₩348,939 | ₩354,872 | -1.08% | 80.1만 |
|---|
| 2026.02.10 | ₩350,734 | ₩354,551 | ₩347,332 | ₩350,051 | -0.19% | 60.3만 |
|---|
| 2026.02.09 | ₩347,225 | ₩358,823 | ₩345,739 | ₩351,015 | +1.09% | 62.5만 |
|---|
| 2026.02.06 | ₩336,954 | ₩348,524 | ₩336,672 | ₩347,064 | +3.00% | 121.6만 |
|---|
| 2026.02.05 | ₩310,839 | ₩328,235 | ₩306,675 | ₩327,914 | +5.49% | 101.2만 |
|---|
| 2026.02.04 | ₩335,561 | ₩337,784 | ₩302,777 | ₩315,299 | -6.04% | 128.2만 |
|---|
| 2026.02.03 | ₩331,677 | ₩337,476 | ₩324,432 | ₩334,141 | +0.74% | 138.2만 |
|---|
| 2026.02.02 | ₩320,374 | ₩329,762 | ₩319,223 | ₩328,637 | +2.58% | 60.2만 |
|---|
| 2026.01.30 | ₩322,785 | ₩329,401 | ₩318,058 | ₩322,048 | -0.23% | 68.2만 |
|---|
| 2026.01.29 | ₩331,101 | ₩334,798 | ₩319,343 | ₩328,209 | -0.87% | 94.7만 |
|---|
| 2026.01.28 | ₩333,967 | ₩334,931 | ₩325,637 | ₩327,767 | -1.86% | 67.1만 |
|---|
| 2026.01.27 | ₩333,418 | ₩336,123 | ₩327,968 | ₩332,909 | -0.15% | 44.4만 |
|---|
| 2026.01.26 | ₩325,088 | ₩332,548 | ₩323,830 | ₩328,490 | +1.05% | 48.4만 |
|---|
| 2026.01.23 | ₩328,771 | ₩328,771 | ₩321,339 | ₩323,816 | -1.51% | 52.1만 |
|---|
| 2026.01.22 | ₩332,882 | ₩333,458 | ₩317,348 | ₩327,526 | -1.61% | 68.2만 |
|---|
| 2026.01.21 | ₩325,209 | ₩329,923 | ₩315,379 | ₩326,495 | +0.40% | 51.7만 |
|---|
| 2026.01.20 | ₩317,629 | ₩326,709 | ₩317,629 | ₩321,874 | +1.34% | 67.4만 |
|---|
| 2026.01.16 | ₩321,419 | ₩333,740 | ₩320,977 | ₩324,499 | +0.96% | 97.1만 |
|---|
| 2026.01.15 | ₩306,675 | ₩321,165 | ₩306,675 | ₩315,902 | +3.01% | 99.4만 |
|---|
| 2026.01.14 | ₩302,295 | ₩304,893 | ₩293,631 | ₩302,657 | +0.12% | 77.4만 |
|---|
| 2026.01.13 | ₩296,898 | ₩307,465 | ₩296,898 | ₩302,751 | +1.97% | 65.3만 |
|---|
| 2026.01.12 | ₩293,055 | ₩303,889 | ₩291,943 | ₩299,577 | +2.23% | 69.7만 |
|---|
| 2026.01.09 | ₩296,925 | ₩303,072 | ₩292,546 | ₩293,162 | -1.27% | 81.9만 |
|---|
| 2026.01.08 | ₩315,634 | ₩316,317 | ₩285,515 | ₩293,323 | -7.07% | 218.9만 |
|---|
| 2026.01.07 | ₩313,397 | ₩317,897 | ₩310,049 | ₩315,714 | +0.74% | 193.3만 |
|---|
| 2026.01.06 | ₩309,781 | ₩316,692 | ₩297,983 | ₩316,518 | +2.17% | 144.6만 |
|---|
| 2026.01.05 | ₩308,161 | ₩318,406 | ₩308,161 | ₩311,482 | +1.08% | 141만 |
|---|
| 2026.01.02 | ₩294,635 | ₩305,978 | ₩293,684 | ₩304,867 | +3.47% | 57.6만 |
|---|
| 2025.12.31 | ₩295,747 | ₩297,876 | ₩290,176 | ₩291,100 | -1.57% | 39.7만 |
|---|
| 2025.12.30 | ₩298,452 | ₩298,452 | ₩294,180 | ₩295,064 | -1.14% | 50.9만 |
|---|
| 2025.12.29 | ₩298,974 | ₩300,755 | ₩297,059 | ₩298,318 | -0.22% | 38.7만 |
|---|
| 2025.12.26 | ₩301,318 | ₩301,987 | ₩298,184 | ₩300,514 | -0.27% | 27만 |
|---|
| 2025.12.24 | ₩301,345 | ₩301,345 | ₩298,157 | ₩299,309 | -0.68% | 26.3만 |
|---|
| 2025.12.23 | ₩300,220 | ₩304,103 | ₩296,617 | ₩301,291 | +0.36% | 55.2만 |
|---|
| 2025.12.22 | ₩296,644 | ₩301,063 | ₩293,925 | ₩300,755 | +1.39% | 51.4만 |
|---|
| 2025.12.19 | ₩288,033 | ₩296,015 | ₩288,033 | ₩292,184 | +1.44% | 109.3만 |
|---|
| 2025.12.18 | ₩286,841 | ₩292,908 | ₩285,060 | ₩286,533 | -0.11% | 83.1만 |
|---|
| 2025.12.17 | ₩293,390 | ₩299,148 | ₩276,074 | ₩280,252 | -4.48% | 142.6만 |
|---|
| 2025.12.16 | ₩294,367 | ₩299,416 | ₩288,515 | ₩292,198 | -0.74% | 81.5만 |
|---|
| 2025.12.15 | ₩296,604 | ₩299,577 | ₩293,175 | ₩295,117 | -0.50% | 71.2만 |
|---|
| 2025.12.12 | ₩310,933 | ₩311,013 | ₩292,586 | ₩295,974 | -4.81% | 126.5만 |
|---|
| 2025.12.11 | ₩303,755 | ₩312,219 | ₩295,157 | ₩311,951 | +2.70% | 107.1만 |
|---|
| 2025.12.10 | ₩295,412 | ₩310,665 | ₩295,412 | ₩306,407 | +3.72% | 143.3만 |
|---|
| 2025.12.09 | ₩293,872 | ₩300,956 | ₩293,591 | ₩295,131 | +0.43% | 58만 |
|---|
| 2025.12.08 | ₩297,046 | ₩301,974 | ₩292,171 | ₩295,399 | -0.55% | 82.3만 |
|---|
| 2025.12.05 | ₩294,622 | ₩297,916 | ₩290,778 | ₩293,979 | -0.22% | 54.3만 |
|---|
| 2025.12.04 | ₩289,332 | ₩294,341 | ₩286,828 | ₩293,443 | +1.42% | 70.3만 |
|---|
| 2025.12.03 | ₩283,520 | ₩293,671 | ₩278,471 | ₩292,332 | +3.11% | 103.2만 |
|---|
| 2025.12.02 | ₩287,966 | ₩291,180 | ₩282,462 | ₩285,221 | -0.95% | 83.9만 |
|---|
| 2025.12.01 | ₩280,708 | ₩285,167 | ₩276,944 | ₩284,096 | +1.21% | 80.8만 |
|---|
| 2025.11.28 | ₩281,993 | ₩286,921 | ₩281,484 | ₩286,426 | +1.57% | 35.4만 |
|---|
| 2025.11.26 | ₩277,386 | ₩286,426 | ₩276,770 | ₩281,859 | +1.61% | 50.7만 |
|---|
| 2025.11.25 | ₩273,396 | ₩277,935 | ₩266,780 | ₩275,699 | +0.84% | 48.9만 |
|---|
| 2025.11.24 | ₩261,838 | ₩275,445 | ₩261,142 | ₩274,025 | +4.65% | 70.5만 |
|---|
| 2025.11.21 | ₩257,486 | ₩262,013 | ₩250,710 | ₩258,571 | +0.42% | 72.2만 |
|---|
| 2025.11.20 | ₩271,722 | ₩280,520 | ₩255,370 | ₩256,883 | -5.46% | 173.3만 |
|---|
| 2025.11.19 | ₩264,436 | ₩269,445 | ₩261,022 | ₩263,834 | -0.23% | 65.6만 |
|---|
| 2025.11.18 | ₩254,808 | ₩264,637 | ₩253,643 | ₩261,035 | +2.44% | 88.8만 |
|---|
| 2025.11.17 | ₩257,044 | ₩264,195 | ₩254,955 | ₩258,986 | +0.76% | 103만 |
|---|
| 2025.11.14 | ₩250,429 | ₩265,240 | ₩244,188 | ₩257,419 | +2.79% | 87.9만 |
|---|
| 2025.11.13 | ₩265,869 | ₩267,744 | ₩253,214 | ₩254,553 | -4.26% | 87.5만 |
|---|
| 2025.11.12 | ₩265,160 | ₩271,588 | ₩264,798 | ₩267,222 | +0.78% | 51.8만 |
|---|
| 2025.11.11 | ₩265,494 | ₩268,119 | ₩261,142 | ₩264,624 | -0.33% | 47.2만 |
|---|
| 2025.11.10 | ₩275,900 | ₩278,471 | ₩266,285 | ₩269,204 | -2.43% | 55.3만 |
|---|
| 2025.11.07 | ₩260,231 | ₩269,780 | ₩251,768 | ₩268,427 | +3.15% | 79.5만 |
|---|
| 2025.11.06 | ₩267,142 | ₩270,329 | ₩262,093 | ₩263,365 | -1.41% | 66.8만 |
|---|
| 2025.11.05 | ₩265,039 | ₩271,829 | ₩263,445 | ₩266,606 | +0.59% | 68.1만 |
|---|
| 2025.11.04 | ₩263,070 | ₩269,726 | ₩256,830 | ₩261,825 | -0.47% | 107.8만 |
|---|
| 2025.11.03 | ₩277,788 | ₩281,766 | ₩269,941 | ₩269,994 | -2.81% | 130.9만 |
|---|
| 2025.10.31 | ₩276,985 | ₩289,265 | ₩265,119 | ₩273,409 | -1.29% | 297만 |
|---|
| 2025.10.30 | ₩290,939 | ₩300,019 | ₩282,998 | ₩286,520 | -1.52% | 174.4만 |
|---|
| 2025.10.29 | ₩286,305 | ₩298,559 | ₩285,850 | ₩296,443 | +3.54% | 113.8만 |
|---|
| 2025.10.28 | ₩285,997 | ₩287,819 | ₩280,828 | ₩283,962 | -0.71% | 67.3만 |
|---|
| 2025.10.27 | ₩288,060 | ₩288,060 | ₩283,252 | ₩283,801 | -1.48% | 71.8만 |
|---|
| 2025.10.24 | ₩281,243 | ₩288,890 | ₩281,243 | ₩283,748 | +0.89% | 84.9만 |
|---|
| 2025.10.23 | ₩264,289 | ₩275,873 | ₩264,289 | ₩274,427 | +3.84% | 70.5만 |
|---|
| 2025.10.22 | ₩278,953 | ₩283,038 | ₩254,459 | ₩263,499 | -5.54% | 143.7만 |
|---|
| 2025.10.21 | ₩275,150 | ₩278,846 | ₩267,838 | ₩277,453 | +0.84% | 99.3만 |
|---|
| 2025.10.20 | ₩276,154 | ₩279,569 | ₩271,333 | ₩274,815 | -0.48% | 61만 |
|---|
| 2025.10.17 | ₩270,516 | ₩274,467 | ₩267,383 | ₩270,329 | -0.07% | 96.3만 |
|---|
| 2025.10.16 | ₩276,556 | ₩279,917 | ₩270,717 | ₩272,391 | -1.51% | 62.7만 |
|---|
| 2025.10.15 | ₩278,083 | ₩279,690 | ₩267,851 | ₩273,945 | -1.49% | 114.2만 |
|---|
| 2025.10.14 | ₩265,776 | ₩279,141 | ₩263,352 | ₩275,043 | +3.49% | 72.6만 |
|---|
| 2025.10.13 | ₩269,016 | ₩275,471 | ₩267,691 | ₩272,204 | +1.18% | 100.5만 |
|---|
| 2025.10.10 | ₩281,578 | ₩284,203 | ₩261,196 | ₩261,946 | -6.97% | 214.8만 |
|---|