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 | ₩290,114 | ₩312,506 | ₩280,949 | ₩284,955 | -1.78% | 708만 |
| 2026.09.28–2026.10.02 | ₩285,371 | ₩299,092 | ₩272,533 | ₩289,351 | +1.39% | 739.7만 |
| 2026.09.21–2026.09.25 | ₩291,093 | ₩303,836 | ₩281,739 | ₩285,223 | -2.02% | 638.1만 |
| 2026.09.14–2026.09.18 | ₩307,052 | ₩314,905 | ₩276,714 | ₩287,273 | -6.44% | 1047.6만 |
| 2026.09.08–2026.09.11 | ₩321,122 | ₩338,154 | ₩308,339 | ₩322,154 | +0.32% | 447.6만 |
| 2026.08.31–2026.09.04 | ₩324,070 | ₩325,223 | ₩308,566 | ₩317,839 | -1.92% | 778만 |
| 2026.08.24–2026.08.28 | ₩355,092 | ₩359,045 | ₩321,926 | ₩322,945 | -9.05% | 767.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩416,853 |
| ₩351,273 |
| ₩356,794 |
| -11.69% |
| 690.5만 |
| 2026.08.10–2026.08.14 | ₩367,165 | ₩399,822 | ₩359,099 | ₩398,777 | +8.61% | 825.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩346,677 | ₩380,753 | ₩338,288 | ₩365,102 | +5.31% | 799.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩453,088 | ₩464,062 | ₩347,400 | ₩352,559 | -22.19% | 1046.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩452,136 | ₩490,849 | ₩446,200 | ₩452,712 | +0.13% | 418만 |
|---|
| 2026.07.13–2026.07.17 | ₩495,258 | ₩505,013 | ₩429,517 | ₩441,657 | -10.82% | 791.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩503,861 | ₩542,708 | ₩466,501 | ₩499,680 | -0.83% | 520.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩527,003 | ₩575,780 | ₩491,050 | ₩500,404 | -5.05% | 518.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩513,951 | ₩546,728 | ₩502,762 | ₩530,983 | +3.31% | 746.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩501,476 | ₩519,901 | ₩490,836 | ₩508,752 | +1.45% | 411.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩489,282 | ₩494,561 | ₩446,682 | ₩486,387 | -0.59% | 539.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩504,116 | ₩512,397 | ₩482,421 | ₩487,620 | -3.27% | 515만 |
|---|
| 2026.05.26–2026.05.29 | ₩520,156 | ₩530,621 | ₩493,074 | ₩507,023 | -2.52% | 759.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩555,599 | ₩556,390 | ₩494,534 | ₩512,035 | -7.84% | 509.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩556,108 | ₩584,115 | ₩539,465 | ₩555,974 | -0.02% | 546.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩561,535 | ₩591,525 | ₩544,316 | ₩555,157 | -1.14% | 488만 |
|---|
| 2026.04.27–2026.05.01 | ₩510,132 | ₩560,303 | ₩494,521 | ₩559,338 | +9.65% | 642.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩498,152 | ₩520,692 | ₩492,940 | ₩504,008 | +1.18% | 308.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩481,483 | ₩500,685 | ₩478,401 | ₩497,000 | +3.22% | 353.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩450,247 | ₩489,764 | ₩439,433 | ₩484,042 | +7.51% | 339.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩423,460 | ₩457,483 | ₩401,363 | ₩450,582 | +6.40% | 415.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩413,182 | ₩440,451 | ₩407,929 | ₩423,460 | +2.49% | 476.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩396,834 | ₩423,701 | ₩394,220 | ₩402,783 | +1.50% | 522.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩377,095 | ₩410,435 | ₩369,511 | ₩388,606 | +3.05% | 560.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩399,272 | ₩415,889 | ₩378,797 | ₩382,723 | -4.14% | 531.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩377,055 | ₩402,006 | ₩356,526 | ₩399,353 | +5.91% | 661.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩360,465 | ₩381,477 | ₩353,524 | ₩380,378 | +5.52% | 346.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩347,440 | ₩370,904 | ₩345,953 | ₩361,176 | +3.95% | 393.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩320,573 | ₩348,740 | ₩302,965 | ₩347,280 | +8.33% | 549.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩325,290 | ₩336,332 | ₩318,255 | ₩322,248 | -0.94% | 322.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩317,826 | ₩333,665 | ₩315,575 | ₩324,017 | +1.95% | 239.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩293,237 | ₩333,946 | ₩292,124 | ₩324,700 | +10.73% | 408.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩308,352 | ₩318,603 | ₩285,692 | ₩293,344 | -4.87% | 779.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩299,159 | ₩306,168 | ₩290,356 | ₩305,056 | +1.97% | 186.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩296,828 | ₩304,292 | ₩294,108 | ₩300,700 | +1.30% | 159.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩296,788 | ₩299,762 | ₩276,245 | ₩292,366 | -1.49% | 487.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩297,230 | ₩312,412 | ₩292,352 | ₩296,158 | -0.36% | 517.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩280,882 | ₩298,101 | ₩277,116 | ₩294,161 | +4.73% | 392.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩262,001 | ₩287,099 | ₩261,304 | ₩286,603 | +9.39% | 205.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩257,203 | ₩280,694 | ₩250,865 | ₩258,731 | +0.59% | 502.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩276,071 | ₩278,644 | ₩244,339 | ₩257,579 | -6.70% | 329.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩277,960 | ₩281,940 | ₩251,924 | ₩268,594 | -3.37% | 453만 |
|---|
| 2025.10.27–2025.10.31 | ₩288,238 | ₩300,205 | ₩265,284 | ₩273,578 | -5.09% | 724.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩276,326 | ₩289,069 | ₩254,617 | ₩283,923 | +2.75% | 459.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩269,183 | ₩280,091 | ₩263,515 | ₩270,496 | +0.49% | 446.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩281,753 | ₩284,379 | ₩261,357 | ₩262,108 | -6.97% | 214.8만 |
|---|