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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩290,342 | ₩312,751 | ₩281,169 | ₩285,179 | -1.78% | 708만 |
| 2026.09.28–2026.10.02 | ₩285,594 | ₩299,327 | ₩272,747 | ₩289,577 | +1.39% | 739.7만 |
| 2026.09.21–2026.09.25 | ₩291,321 | ₩304,074 | ₩281,960 | ₩285,447 | -2.02% | 638.1만 |
| 2026.09.14–2026.09.18 | ₩307,293 | ₩315,151 | ₩276,931 | ₩287,499 | -6.44% | 1047.6만 |
| 2026.09.08–2026.09.11 | ₩321,374 | ₩338,419 | ₩308,580 | ₩322,407 | +0.32% | 447.6만 |
| 2026.08.31–2026.09.04 | ₩324,324 | ₩325,478 | ₩308,808 | ₩318,088 | -1.92% | 778만 |
| 2026.08.24–2026.08.28 | ₩355,370 | ₩359,326 | ₩322,179 | ₩323,198 | -9.05% | 767.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩417,180 |
| ₩351,548 |
| ₩357,073 |
| -11.69% |
| 690.5만 |
| 2026.08.10–2026.08.14 | ₩367,453 | ₩400,135 | ₩359,380 | ₩399,089 | +8.61% | 825.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩346,948 | ₩381,052 | ₩338,553 | ₩365,388 | +5.31% | 799.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩453,443 | ₩464,426 | ₩347,672 | ₩352,836 | -22.19% | 1046.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩452,490 | ₩491,234 | ₩446,550 | ₩453,067 | +0.13% | 418만 |
|---|
| 2026.07.13–2026.07.17 | ₩495,646 | ₩505,409 | ₩429,853 | ₩442,003 | -10.82% | 791.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩504,256 | ₩543,133 | ₩466,867 | ₩500,072 | -0.83% | 520.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩527,416 | ₩576,231 | ₩491,435 | ₩500,796 | -5.05% | 518.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩514,354 | ₩547,157 | ₩503,156 | ₩531,399 | +3.31% | 746.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩501,869 | ₩520,308 | ₩491,221 | ₩509,151 | +1.45% | 411.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩489,665 | ₩494,949 | ₩447,032 | ₩486,768 | -0.59% | 539.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩504,511 | ₩512,798 | ₩482,799 | ₩488,002 | -3.27% | 515만 |
|---|
| 2026.05.26–2026.05.29 | ₩520,563 | ₩531,037 | ₩493,460 | ₩507,421 | -2.52% | 759.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩556,034 | ₩556,826 | ₩494,922 | ₩512,436 | -7.84% | 509.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩556,544 | ₩584,572 | ₩539,888 | ₩556,410 | -0.02% | 546.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩561,975 | ₩591,989 | ₩544,743 | ₩555,592 | -1.14% | 488만 |
|---|
| 2026.04.27–2026.05.01 | ₩510,532 | ₩560,742 | ₩494,908 | ₩559,776 | +9.65% | 642.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩498,543 | ₩521,100 | ₩493,326 | ₩504,403 | +1.18% | 308.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩481,860 | ₩501,077 | ₩478,775 | ₩497,389 | +3.22% | 353.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩450,600 | ₩490,148 | ₩439,777 | ₩484,421 | +7.51% | 339.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩423,792 | ₩457,841 | ₩401,677 | ₩450,935 | +6.40% | 415.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩413,506 | ₩440,796 | ₩408,249 | ₩423,792 | +2.49% | 476.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩397,144 | ₩424,033 | ₩394,529 | ₩403,099 | +1.50% | 522.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩377,391 | ₩410,756 | ₩369,800 | ₩388,910 | +3.05% | 560.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩399,585 | ₩416,214 | ₩379,094 | ₩383,023 | -4.14% | 531.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩377,350 | ₩402,321 | ₩356,805 | ₩399,666 | +5.91% | 661.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩360,748 | ₩381,776 | ₩353,801 | ₩380,676 | +5.52% | 346.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩347,713 | ₩371,195 | ₩346,224 | ₩361,459 | +3.95% | 393.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩320,824 | ₩349,013 | ₩303,203 | ₩347,552 | +8.33% | 549.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩325,545 | ₩336,595 | ₩318,504 | ₩322,501 | -0.94% | 322.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩318,075 | ₩333,926 | ₩315,822 | ₩324,271 | +1.95% | 239.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩293,466 | ₩334,208 | ₩292,353 | ₩324,955 | +10.73% | 408.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩308,594 | ₩318,853 | ₩285,916 | ₩293,574 | -4.87% | 779.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩299,394 | ₩306,408 | ₩290,583 | ₩305,295 | +1.97% | 186.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩297,060 | ₩304,530 | ₩294,338 | ₩300,936 | +1.30% | 159.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩297,020 | ₩299,997 | ₩276,462 | ₩292,595 | -1.49% | 487.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩297,463 | ₩312,657 | ₩292,581 | ₩296,390 | -0.36% | 517.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩281,102 | ₩298,334 | ₩277,333 | ₩294,392 | +4.73% | 392.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩262,206 | ₩287,324 | ₩261,509 | ₩286,828 | +9.39% | 205.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩257,405 | ₩280,914 | ₩251,062 | ₩258,934 | +0.59% | 502.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩276,287 | ₩278,862 | ₩244,531 | ₩257,780 | -6.70% | 329.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩278,178 | ₩282,161 | ₩252,121 | ₩268,804 | -3.37% | 453만 |
|---|
| 2025.10.27–2025.10.31 | ₩288,464 | ₩300,440 | ₩265,492 | ₩273,793 | -5.09% | 724.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩276,542 | ₩289,296 | ₩254,817 | ₩284,146 | +2.75% | 459.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩269,394 | ₩280,310 | ₩263,721 | ₩270,708 | +0.49% | 446.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩281,973 | ₩284,602 | ₩261,562 | ₩262,313 | -6.97% | 214.8만 |
|---|