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 | ₩293,589 | ₩295,319 | ₩281,653 | ₩285,193 | -2.86% | 178.5만 |
| 2026.10.08 | ₩292,275 | ₩294,166 | ₩281,183 | ₩290,571 | -0.58% | 141.8만 |
| 2026.10.07 | ₩299,074 | ₩300,523 | ₩289,700 | ₩299,570 | +0.17% | 129.3만 |
| 2026.10.06 | ₩298,122 | ₩312,767 | ₩296,392 | ₩306,182 | +2.70% | 128.4만 |
| 2026.10.05 | ₩290,357 | ₩300,442 | ₩285,502 | ₩294,246 | +1.34% | 130.1만 |
| 2026.10.02 | ₩289,686 | ₩299,342 | ₩288,935 | ₩289,592 | -0.03% | 109.1만 |
| 2026.10.01 | ₩288,747 | ₩289,136 | ₩276,476 | ₩286,548 | -0.76% | 121.4만 |
| 2026.09.30 | ₩284,281 | ₩293,066 | ₩279,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩286,494 |
| +0.78% |
| 194.2만 |
| 2026.09.29 | ₩277,442 | ₩284,912 | ₩276,275 | ₩281,948 | +1.62% | 139.1만 |
|---|
| 2026.09.28 | ₩285,609 | ₩286,977 | ₩272,761 | ₩273,713 | -4.17% | 175.9만 |
|---|
| 2026.09.25 | ₩286,025 | ₩291,644 | ₩281,975 | ₩285,462 | -0.20% | 136.1만 |
|---|
| 2026.09.24 | ₩287,675 | ₩290,531 | ₩283,222 | ₩284,255 | -1.19% | 91.7만 |
|---|
| 2026.09.23 | ₩297,438 | ₩301,770 | ₩286,910 | ₩291,725 | -1.92% | 105.1만 |
|---|
| 2026.09.22 | ₩299,892 | ₩304,090 | ₩295,064 | ₩297,317 | -0.86% | 146만 |
|---|
| 2026.09.21 | ₩291,336 | ₩302,843 | ₩286,374 | ₩298,940 | +2.61% | 159.3만 |
|---|
| 2026.09.18 | ₩282,350 | ₩291,014 | ₩279,091 | ₩287,514 | +1.83% | 272.1만 |
|---|
| 2026.09.17 | ₩314,457 | ₩315,168 | ₩276,945 | ₩278,622 | -11.40% | 389.5만 |
|---|
| 2026.09.16 | ₩304,935 | ₩313,545 | ₩301,220 | ₩302,588 | -0.77% | 130.2만 |
|---|
| 2026.09.15 | ₩307,953 | ₩311,533 | ₩297,264 | ₩298,672 | -3.01% | 130.4만 |
|---|
| 2026.09.14 | ₩307,309 | ₩313,934 | ₩301,958 | ₩305,378 | -0.63% | 125.3만 |
|---|
| 2026.09.11 | ₩315,517 | ₩324,221 | ₩314,350 | ₩322,423 | +2.19% | 72.3만 |
|---|
| 2026.09.10 | ₩317,488 | ₩322,236 | ₩308,596 | ₩311,413 | -1.91% | 97.2만 |
|---|
| 2026.09.09 | ₩337,471 | ₩337,471 | ₩322,410 | ₩322,786 | -4.35% | 84.9만 |
|---|
| 2026.09.08 | ₩321,391 | ₩338,437 | ₩321,203 | ₩330,162 | +2.73% | 193.3만 |
|---|
| 2026.09.04 | ₩314,833 | ₩322,933 | ₩311,144 | ₩318,105 | +1.04% | 164.6만 |
|---|
| 2026.09.03 | ₩315,409 | ₩320,144 | ₩308,824 | ₩311,520 | -1.23% | 140.2만 |
|---|
| 2026.09.02 | ₩318,896 | ₩320,304 | ₩312,861 | ₩315,610 | -1.03% | 163.5만 |
|---|
| 2026.09.01 | ₩319,057 | ₩323,470 | ₩313,317 | ₩318,843 | -0.07% | 152.1만 |
|---|
| 2026.08.31 | ₩324,341 | ₩325,495 | ₩315,838 | ₩321,579 | -0.85% | 157.7만 |
|---|
| 2026.08.28 | ₩334,373 | ₩338,034 | ₩322,195 | ₩323,215 | -3.34% | 147.1만 |
|---|
| 2026.08.27 | ₩343,667 | ₩345,303 | ₩330,765 | ₩336,800 | -2.00% | 94.8만 |
|---|
| 2026.08.26 | ₩327,654 | ₩336,505 | ₩326,648 | ₩333,582 | +1.81% | 153.5만 |
|---|
| 2026.08.25 | ₩343,399 | ₩353,431 | ₩325,387 | ₩331,060 | -3.59% | 193.6만 |
|---|
| 2026.08.24 | ₩355,389 | ₩359,345 | ₩338,423 | ₩342,474 | -3.63% | 179만 |
|---|
| 2026.08.21 | ₩370,691 | ₩373,628 | ₩352,827 | ₩357,092 | -3.67% | 123.9만 |
|---|
| 2026.08.20 | ₩362,524 | ₩366,413 | ₩356,287 | ₩364,602 | +0.57% | 119만 |
|---|
| 2026.08.19 | ₩376,150 | ₩381,729 | ₩351,566 | ₩364,884 | -2.99% | 149.2만 |
|---|
| 2026.08.18 | ₩393,397 | ₩400,022 | ₩374,875 | ₩375,694 | -4.50% | 119.6만 |
|---|
| 2026.08.17 | ₩404,354 | ₩417,202 | ₩401,940 | ₩405,668 | +0.33% | 178.9만 |
|---|
| 2026.08.14 | ₩386,141 | ₩400,156 | ₩381,313 | ₩399,110 | +3.36% | 177만 |
|---|
| 2026.08.13 | ₩379,543 | ₩391,948 | ₩379,543 | ₩383,714 | +1.10% | 224.4만 |
|---|
| 2026.08.12 | ₩379,502 | ₩385,806 | ₩375,063 | ₩377,008 | -0.66% | 179.2만 |
|---|
| 2026.08.11 | ₩367,164 | ₩375,184 | ₩362,832 | ₩365,662 | -0.41% | 113.9만 |
|---|
| 2026.08.10 | ₩367,472 | ₩379,543 | ₩359,399 | ₩359,801 | -2.09% | 131.1만 |
|---|
| 2026.08.07 | ₩352,063 | ₩368,425 | ₩341,763 | ₩365,407 | +3.79% | 177.1만 |
|---|
| 2026.08.06 | ₩353,605 | ₩362,457 | ₩346,711 | ₩346,859 | -1.91% | 100.8만 |
|---|
| 2026.08.05 | ₩362,765 | ₩381,072 | ₩357,642 | ₩357,749 | -1.38% | 128.6만 |
|---|
| 2026.08.04 | ₩356,743 | ₩369,404 | ₩353,390 | ₩364,401 | +2.15% | 156.6만 |
|---|
| 2026.08.03 | ₩346,966 | ₩356,381 | ₩338,571 | ₩350,333 | +0.97% | 236.1만 |
|---|
| 2026.07.31 | ₩371,496 | ₩378,027 | ₩347,691 | ₩352,854 | -5.02% | 395.1만 |
|---|
| 2026.07.30 | ₩434,368 | ₩438,714 | ₩425,061 | ₩435,119 | +0.17% | 257.2만 |
|---|
| 2026.07.29 | ₩415,713 | ₩420,957 | ₩384,290 | ₩385,470 | -7.27% | 144.5만 |
|---|
| 2026.07.28 | ₩437,936 | ₩437,936 | ₩409,061 | ₩419,026 | -4.32% | 121.2만 |
|---|
| 2026.07.27 | ₩453,466 | ₩464,450 | ₩428,521 | ₩451,683 | -0.39% | 128.2만 |
|---|
| 2026.07.24 | ₩479,283 | ₩486,083 | ₩451,709 | ₩453,091 | -5.46% | 73.2만 |
|---|
| 2026.07.23 | ₩478,881 | ₩491,260 | ₩475,729 | ₩481,281 | +0.50% | 69.6만 |
|---|
| 2026.07.22 | ₩462,452 | ₩483,146 | ₩456,323 | ₩479,256 | +3.63% | 85.2만 |
|---|
| 2026.07.21 | ₩463,632 | ₩471,612 | ₩454,056 | ₩471,277 | +1.65% | 102.4만 |
|---|
| 2026.07.20 | ₩452,514 | ₩459,689 | ₩446,573 | ₩451,441 | -0.24% | 87.6만 |
|---|
| 2026.07.17 | ₩444,910 | ₩451,401 | ₩429,876 | ₩442,026 | -0.65% | 401.7만 |
|---|
| 2026.07.16 | ₩465,335 | ₩468,246 | ₩450,355 | ₩457,074 | -1.78% | 119.9만 |
|---|
| 2026.07.15 | ₩485,519 | ₩488,148 | ₩464,343 | ₩479,739 | -1.19% | 118.1만 |
|---|
| 2026.07.14 | ₩496,155 | ₩505,435 | ₩484,312 | ₩489,650 | -1.31% | 70.3만 |
|---|
| 2026.07.13 | ₩495,672 | ₩500,406 | ₩479,940 | ₩483,092 | -2.54% | 81.6만 |
|---|
| 2026.07.10 | ₩510,840 | ₩514,971 | ₩495,417 | ₩500,098 | -2.10% | 92.2만 |
|---|
| 2026.07.09 | ₩534,659 | ₩543,162 | ₩514,408 | ₩515,963 | -3.50% | 87.1만 |
|---|
| 2026.07.08 | ₩497,201 | ₩518,994 | ₩491,783 | ₩513,522 | +3.28% | 181.3만 |
|---|
| 2026.07.07 | ₩497,603 | ₩498,824 | ₩466,891 | ₩481,268 | -3.28% | 95.4만 |
|---|
| 2026.07.06 | ₩504,282 | ₩523,045 | ₩504,228 | ₩510,478 | +1.23% | 64.8만 |
|---|
| 2026.07.02 | ₩525,995 | ₩531,038 | ₩491,461 | ₩500,822 | -4.79% | 88.3만 |
|---|
| 2026.07.01 | ₩550,484 | ₩550,484 | ₩513,911 | ₩523,863 | -4.84% | 117.9만 |
|---|
| 2026.06.30 | ₩576,261 | ₩576,261 | ₩553,180 | ₩557,995 | -3.17% | 161.7만 |
|---|
| 2026.06.29 | ₩527,444 | ₩575,939 | ₩526,116 | ₩575,470 | +9.11% | 150.9만 |
|---|
| 2026.06.26 | ₩529,925 | ₩546,179 | ₩516,352 | ₩531,427 | +0.28% | 330.5만 |
|---|
| 2026.06.25 | ₩538,588 | ₩547,185 | ₩528,852 | ₩541,244 | +0.49% | 102.1만 |
|---|
| 2026.06.24 | ₩513,160 | ₩533,532 | ₩509,633 | ₩527,256 | +2.75% | 70.1만 |
|---|
| 2026.06.23 | ₩511,658 | ₩534,444 | ₩503,182 | ₩523,635 | +2.34% | 123.7만 |
|---|
| 2026.06.22 | ₩514,381 | ₩545,683 | ₩512,999 | ₩544,932 | +5.94% | 120.5만 |
|---|
| 2026.06.18 | ₩509,633 | ₩520,336 | ₩500,151 | ₩509,177 | -0.09% | 158.5만 |
|---|
| 2026.06.17 | ₩499,360 | ₩511,457 | ₩497,107 | ₩502,807 | +0.69% | 98.2만 |
|---|
| 2026.06.16 | ₩502,337 | ₩509,043 | ₩494,438 | ₩495,350 | -1.39% | 60.7만 |
|---|
| 2026.06.15 | ₩501,895 | ₩504,577 | ₩491,246 | ₩498,703 | -0.64% | 94.4만 |
|---|
| 2026.06.12 | ₩483,910 | ₩494,975 | ₩481,241 | ₩486,794 | +0.60% | 70.3만 |
|---|
| 2026.06.11 | ₩454,928 | ₩480,946 | ₩454,794 | ₩480,799 | +5.69% | 117.2만 |
|---|
| 2026.06.10 | ₩470,459 | ₩474,428 | ₩447,056 | ₩450,060 | -4.34% | 139.2만 |
|---|
| 2026.06.09 | ₩489,851 | ₩494,317 | ₩454,646 | ₩473,530 | -3.33% | 117.2만 |
|---|
| 2026.06.08 | ₩489,690 | ₩494,532 | ₩474,723 | ₩485,090 | -0.94% | 95.4만 |
|---|
| 2026.06.05 | ₩493,338 | ₩500,929 | ₩483,213 | ₩488,027 | -1.08% | 88.8만 |
|---|
| 2026.06.04 | ₩485,747 | ₩507,326 | ₩482,824 | ₩502,565 | +3.46% | 86.6만 |
|---|
| 2026.06.03 | ₩488,483 | ₩512,825 | ₩484,648 | ₩495,766 | +1.49% | 102.6만 |
|---|
| 2026.06.02 | ₩485,613 | ₩502,767 | ₩484,152 | ₩491,260 | +1.16% | 91.2만 |
|---|
| 2026.06.01 | ₩504,537 | ₩506,508 | ₩483,427 | ₩485,613 | -3.75% | 145.9만 |
|---|
| 2026.05.29 | ₩512,289 | ₩518,619 | ₩493,486 | ₩507,447 | -0.95% | 540.1만 |
|---|
| 2026.05.28 | ₩516,916 | ₩520,563 | ₩507,621 | ₩514,099 | -0.54% | 89.2만 |
|---|
| 2026.05.27 | ₩522,213 | ₩529,294 | ₩510,398 | ₩519,719 | -0.48% | 64.1만 |
|---|
| 2026.05.26 | ₩520,590 | ₩531,065 | ₩516,795 | ₩524,050 | +0.66% | 66.2만 |
|---|
| 2026.05.22 | ₩525,150 | ₩528,409 | ₩507,367 | ₩512,463 | -2.42% | 65.4만 |
|---|
| 2026.05.21 | ₩516,486 | ₩527,095 | ₩509,647 | ₩521,395 | +0.95% | 81.5만 |
|---|
| 2026.05.20 | ₩525,459 | ₩531,266 | ₩513,482 | ₩515,279 | -1.94% | 73.4만 |
|---|
| 2026.05.19 | ₩507,715 | ₩522,776 | ₩494,948 | ₩516,339 | +1.70% | 135.8만 |
|---|
| 2026.05.18 | ₩556,063 | ₩556,855 | ₩513,965 | ₩517,117 | -7.00% | 153.3만 |
|---|
| 2026.05.15 | ₩566,363 | ₩572,251 | ₩552,550 | ₩556,439 | -1.75% | 111.7만 |
|---|
| 2026.05.14 | ₩572,264 | ₩584,603 | ₩568,362 | ₩583,087 | +1.89% | 92.6만 |
|---|
| 2026.05.13 | ₩578,085 | ₩580,714 | ₩552,362 | ₩568,362 | -1.68% | 100.5만 |
|---|
| 2026.05.12 | ₩556,104 | ₩566,377 | ₩539,916 | ₩563,681 | +1.36% | 140.5만 |
|---|
| 2026.05.11 | ₩556,573 | ₩567,530 | ₩553,207 | ₩565,116 | +1.53% | 101.1만 |
|---|
| 2026.05.08 | ₩558,437 | ₩563,426 | ₩549,854 | ₩555,621 | -0.50% | 68.1만 |
|---|
| 2026.05.07 | ₩584,080 | ₩584,080 | ₩544,771 | ₩552,912 | -5.34% | 114.3만 |
|---|
| 2026.05.06 | ₩587,111 | ₩592,019 | ₩570,306 | ₩581,089 | -1.03% | 115만 |
|---|
| 2026.05.05 | ₩584,590 | ₩587,942 | ₩572,801 | ₩586,762 | +0.37% | 81.1만 |
|---|
| 2026.05.04 | ₩562,005 | ₩575,403 | ₩550,511 | ₩570,508 | +1.51% | 109.5만 |
|---|
| 2026.05.01 | ₩545,683 | ₩560,771 | ₩532,258 | ₩559,805 | +2.59% | 195만 |
|---|
| 2026.04.30 | ₩516,339 | ₩538,052 | ₩516,339 | ₩528,476 | +2.35% | 183.3만 |
|---|
| 2026.04.29 | ₩504,497 | ₩511,859 | ₩494,934 | ₩496,959 | -1.49% | 97.9만 |
|---|
| 2026.04.28 | ₩505,650 | ₩512,879 | ₩495,578 | ₩503,048 | -0.51% | 103.6만 |
|---|
| 2026.04.27 | ₩510,559 | ₩518,605 | ₩499,534 | ₩517,533 | +1.37% | 62.5만 |
|---|
| 2026.04.24 | ₩515,762 | ₩519,625 | ₩502,860 | ₩504,430 | -2.20% | 71.9만 |
|---|
| 2026.04.23 | ₩508,802 | ₩521,127 | ₩506,602 | ₩513,496 | +0.92% | 74.9만 |
|---|
| 2026.04.22 | ₩507,367 | ₩513,657 | ₩499,937 | ₩504,939 | -0.48% | 53.6만 |
|---|
| 2026.04.21 | ₩502,150 | ₩504,805 | ₩493,352 | ₩498,113 | -0.80% | 63.6만 |
|---|
| 2026.04.20 | ₩498,569 | ₩503,115 | ₩493,566 | ₩498,354 | -0.04% | 44.4만 |
|---|
| 2026.04.17 | ₩486,445 | ₩501,104 | ₩481,469 | ₩497,415 | +2.26% | 112.4만 |
|---|
| 2026.04.16 | ₩486,861 | ₩490,012 | ₩478,800 | ₩480,316 | -1.34% | 66.8만 |
|---|
| 2026.04.15 | ₩485,721 | ₩492,601 | ₩480,490 | ₩489,610 | +0.80% | 65.9만 |
|---|
| 2026.04.14 | ₩493,365 | ₩498,394 | ₩485,493 | ₩490,710 | -0.54% | 58.9만 |
|---|
| 2026.04.13 | ₩481,885 | ₩493,338 | ₩481,885 | ₩490,254 | +1.74% | 49.3만 |
|---|
| 2026.04.10 | ₩479,900 | ₩490,173 | ₩475,488 | ₩484,447 | +0.95% | 75.9만 |
|---|
| 2026.04.09 | ₩469,493 | ₩486,673 | ₩469,493 | ₩479,283 | +2.09% | 61.9만 |
|---|
| 2026.04.08 | ₩472,940 | ₩482,810 | ₩462,009 | ₩466,864 | -1.28% | 94.2만 |
|---|
| 2026.04.07 | ₩450,958 | ₩457,476 | ₩445,285 | ₩453,560 | +0.58% | 56만 |
|---|
| 2026.04.06 | ₩450,623 | ₩455,961 | ₩439,800 | ₩452,326 | +0.38% | 51.8만 |
|---|
| 2026.04.02 | ₩433,939 | ₩456,403 | ₩432,410 | ₩450,958 | +3.92% | 53만 |
|---|
| 2026.04.01 | ₩438,016 | ₩457,865 | ₩435,884 | ₩447,659 | +2.20% | 89.2만 |
|---|
| 2026.03.31 | ₩414,171 | ₩437,829 | ₩412,857 | ₩431,498 | +4.18% | 92.8만 |
|---|
| 2026.03.30 | ₩423,814 | ₩431,056 | ₩401,698 | ₩410,121 | -3.23% | 180.9만 |
|---|
| 2026.03.27 | ₩412,870 | ₩428,320 | ₩411,247 | ₩423,814 | +2.65% | 107.6만 |
|---|
| 2026.03.26 | ₩425,463 | ₩431,190 | ₩408,270 | ₩411,381 | -3.31% | 89.6만 |
|---|
| 2026.03.25 | ₩433,658 | ₩440,819 | ₩430,452 | ₩433,926 | +0.06% | 76.3만 |
|---|
| 2026.03.24 | ₩414,694 | ₩434,999 | ₩410,510 | ₩432,719 | +4.35% | 107.8만 |
|---|
| 2026.03.23 | ₩413,527 | ₩430,466 | ₩412,924 | ₩416,598 | +0.74% | 94.8만 |
|---|
| 2026.03.20 | ₩419,281 | ₩424,055 | ₩398,989 | ₩403,120 | -3.85% | 206만 |
|---|
| 2026.03.19 | ₩399,190 | ₩422,459 | ₩394,872 | ₩419,401 | +5.06% | 109.2만 |
|---|
| 2026.03.18 | ₩404,971 | ₩416,612 | ₩404,555 | ₩406,459 | +0.37% | 56.5만 |
|---|
| 2026.03.17 | ₩403,227 | ₩409,007 | ₩397,956 | ₩408,605 | +1.33% | 87.4만 |
|---|
| 2026.03.16 | ₩397,165 | ₩405,319 | ₩394,550 | ₩402,691 | +1.39% | 63.2만 |
|---|
| 2026.03.13 | ₩402,557 | ₩407,036 | ₩387,294 | ₩388,931 | -3.38% | 213.3만 |
|---|
| 2026.03.12 | ₩401,564 | ₩407,157 | ₩392,069 | ₩398,252 | -0.82% | 84.6만 |
|---|
| 2026.03.11 | ₩399,713 | ₩409,852 | ₩396,092 | ₩407,344 | +1.91% | 89.5만 |
|---|
| 2026.03.10 | ₩395,770 | ₩410,778 | ₩395,770 | ₩402,503 | +1.70% | 75.7만 |
|---|
| 2026.03.09 | ₩377,410 | ₩400,035 | ₩369,819 | ₩399,405 | +5.83% | 97.8만 |
|---|
| 2026.03.06 | ₩384,572 | ₩400,357 | ₩379,113 | ₩383,043 | -0.40% | 103.5만 |
|---|
| 2026.03.05 | ₩401,685 | ₩404,166 | ₩384,290 | ₩396,039 | -1.41% | 109.3만 |
|---|
| 2026.03.04 | ₩407,344 | ₩413,487 | ₩395,851 | ₩407,532 | +0.05% | 81.5만 |
|---|
| 2026.03.03 | ₩389,548 | ₩406,513 | ₩379,556 | ₩403,334 | +3.54% | 118.6만 |
|---|
| 2026.03.02 | ₩399,606 | ₩416,236 | ₩396,656 | ₩408,417 | +2.20% | 118.4만 |
|---|
| 2026.02.27 | ₩388,931 | ₩402,342 | ₩371,375 | ₩399,687 | +2.77% | 205.7만 |
|---|
| 2026.02.26 | ₩378,885 | ₩391,211 | ₩368,290 | ₩388,877 | +2.64% | 173.7만 |
|---|
| 2026.02.25 | ₩388,931 | ₩389,910 | ₩380,669 | ₩382,574 | -1.63% | 89.3만 |
|---|
| 2026.02.24 | ₩368,733 | ₩389,735 | ₩356,824 | ₩385,846 | +4.64% | 121.2만 |
|---|
| 2026.02.23 | ₩377,370 | ₩381,460 | ₩365,742 | ₩373,494 | -1.03% | 71.7만 |
|---|
| 2026.02.20 | ₩369,350 | ₩381,796 | ₩368,693 | ₩380,696 | +3.07% | 109.5만 |
|---|
| 2026.02.19 | ₩357,669 | ₩371,912 | ₩357,642 | ₩369,632 | +3.34% | 81.5만 |
|---|
| 2026.02.18 | ₩360,565 | ₩369,967 | ₩353,994 | ₩354,302 | -1.74% | 91만 |
|---|
| 2026.02.17 | ₩360,767 | ₩365,836 | ₩353,820 | ₩359,332 | -0.40% | 64.8만 |
|---|
| 2026.02.13 | ₩358,326 | ₩364,643 | ₩348,603 | ₩361,477 | +0.88% | 70.3만 |
|---|
| 2026.02.12 | ₩359,600 | ₩371,093 | ₩350,601 | ₩355,791 | -1.06% | 120.5만 |
|---|
| 2026.02.11 | ₩359,265 | ₩371,214 | ₩349,447 | ₩355,389 | -1.08% | 80.1만 |
|---|
| 2026.02.10 | ₩351,245 | ₩355,067 | ₩347,838 | ₩350,561 | -0.19% | 60.3만 |
|---|
| 2026.02.09 | ₩347,731 | ₩359,345 | ₩346,242 | ₩351,526 | +1.09% | 62.5만 |
|---|
| 2026.02.06 | ₩337,444 | ₩349,032 | ₩337,163 | ₩347,570 | +3.00% | 121.6만 |
|---|
| 2026.02.05 | ₩311,292 | ₩328,713 | ₩307,121 | ₩328,392 | +5.49% | 101.2만 |
|---|
| 2026.02.04 | ₩336,049 | ₩338,276 | ₩303,218 | ₩315,758 | -6.04% | 128.2만 |
|---|
| 2026.02.03 | ₩332,160 | ₩337,967 | ₩324,905 | ₩334,628 | +0.74% | 138.2만 |
|---|
| 2026.02.02 | ₩320,841 | ₩330,242 | ₩319,688 | ₩329,116 | +2.58% | 60.2만 |
|---|
| 2026.01.30 | ₩323,255 | ₩329,880 | ₩318,521 | ₩322,517 | -0.23% | 68.2만 |
|---|
| 2026.01.29 | ₩331,583 | ₩335,285 | ₩319,808 | ₩328,687 | -0.87% | 94.7만 |
|---|
| 2026.01.28 | ₩334,453 | ₩335,419 | ₩326,112 | ₩328,244 | -1.86% | 67.1만 |
|---|
| 2026.01.27 | ₩333,904 | ₩336,613 | ₩328,445 | ₩333,394 | -0.15% | 44.4만 |
|---|
| 2026.01.26 | ₩325,562 | ₩333,032 | ₩324,301 | ₩328,968 | +1.05% | 48.4만 |
|---|
| 2026.01.23 | ₩329,250 | ₩329,250 | ₩321,807 | ₩324,288 | -1.51% | 52.1만 |
|---|
| 2026.01.22 | ₩333,367 | ₩333,944 | ₩317,810 | ₩328,003 | -1.61% | 68.2만 |
|---|
| 2026.01.21 | ₩325,682 | ₩330,403 | ₩315,838 | ₩326,970 | +0.40% | 51.7만 |
|---|
| 2026.01.20 | ₩318,092 | ₩327,185 | ₩318,092 | ₩322,343 | +1.34% | 67.4만 |
|---|
| 2026.01.16 | ₩321,887 | ₩334,226 | ₩321,444 | ₩324,972 | +0.96% | 97.1만 |
|---|
| 2026.01.15 | ₩307,121 | ₩321,632 | ₩307,121 | ₩316,362 | +3.01% | 99.4만 |
|---|
| 2026.01.14 | ₩302,736 | ₩305,337 | ₩294,058 | ₩303,098 | +0.12% | 77.4만 |
|---|
| 2026.01.13 | ₩297,331 | ₩307,912 | ₩297,331 | ₩303,192 | +1.97% | 65.3만 |
|---|
| 2026.01.12 | ₩293,482 | ₩304,331 | ₩292,369 | ₩300,013 | +2.23% | 69.7만 |
|---|
| 2026.01.09 | ₩297,358 | ₩303,513 | ₩292,972 | ₩293,589 | -1.27% | 81.9만 |
|---|
| 2026.01.08 | ₩316,093 | ₩316,777 | ₩285,931 | ₩293,750 | -7.07% | 218.9만 |
|---|
| 2026.01.07 | ₩313,854 | ₩318,360 | ₩310,501 | ₩316,174 | +0.74% | 193.3만 |
|---|
| 2026.01.06 | ₩310,233 | ₩317,153 | ₩298,417 | ₩316,978 | +2.17% | 144.6만 |
|---|
| 2026.01.05 | ₩308,610 | ₩318,869 | ₩308,610 | ₩311,936 | +1.08% | 141만 |
|---|
| 2026.01.02 | ₩295,064 | ₩306,424 | ₩294,112 | ₩305,311 | +3.47% | 57.6만 |
|---|
| 2025.12.31 | ₩296,177 | ₩298,310 | ₩290,598 | ₩291,524 | -1.57% | 39.7만 |
|---|
| 2025.12.30 | ₩298,886 | ₩298,886 | ₩294,608 | ₩295,493 | -1.14% | 50.9만 |
|---|
| 2025.12.29 | ₩299,410 | ₩301,193 | ₩297,492 | ₩298,752 | -0.22% | 38.7만 |
|---|
| 2025.12.26 | ₩301,757 | ₩302,427 | ₩298,618 | ₩300,952 | -0.27% | 27만 |
|---|
| 2025.12.24 | ₩301,783 | ₩301,783 | ₩298,591 | ₩299,745 | -0.68% | 26.3만 |
|---|
| 2025.12.23 | ₩300,657 | ₩304,546 | ₩297,049 | ₩301,730 | +0.36% | 55.2만 |
|---|
| 2025.12.22 | ₩297,076 | ₩301,502 | ₩294,353 | ₩301,193 | +1.39% | 51.4만 |
|---|
| 2025.12.19 | ₩288,452 | ₩296,446 | ₩288,452 | ₩292,610 | +1.44% | 109.3만 |
|---|
| 2025.12.18 | ₩287,259 | ₩293,334 | ₩285,475 | ₩286,950 | -0.11% | 83.1만 |
|---|
| 2025.12.17 | ₩293,817 | ₩299,584 | ₩276,476 | ₩280,660 | -4.48% | 142.6만 |
|---|
| 2025.12.16 | ₩294,796 | ₩299,852 | ₩288,935 | ₩292,623 | -0.74% | 81.5만 |
|---|
| 2025.12.15 | ₩297,036 | ₩300,013 | ₩293,602 | ₩295,547 | -0.50% | 71.2만 |
|---|
| 2025.12.12 | ₩311,386 | ₩311,466 | ₩293,012 | ₩296,405 | -4.81% | 126.5만 |
|---|
| 2025.12.11 | ₩304,197 | ₩312,673 | ₩295,587 | ₩312,405 | +2.70% | 107.1만 |
|---|
| 2025.12.10 | ₩295,842 | ₩311,118 | ₩295,842 | ₩306,853 | +3.72% | 143.3만 |
|---|
| 2025.12.09 | ₩294,300 | ₩301,394 | ₩294,018 | ₩295,560 | +0.43% | 58만 |
|---|
| 2025.12.08 | ₩297,478 | ₩302,414 | ₩292,597 | ₩295,829 | -0.55% | 82.3만 |
|---|
| 2025.12.05 | ₩295,051 | ₩298,350 | ₩291,202 | ₩294,407 | -0.22% | 54.3만 |
|---|
| 2025.12.04 | ₩289,753 | ₩294,769 | ₩287,245 | ₩293,871 | +1.42% | 70.3만 |
|---|
| 2025.12.03 | ₩283,933 | ₩294,099 | ₩278,877 | ₩292,757 | +3.11% | 103.2만 |
|---|
| 2025.12.02 | ₩288,385 | ₩291,604 | ₩282,873 | ₩285,636 | -0.95% | 83.9만 |
|---|
| 2025.12.01 | ₩281,116 | ₩285,582 | ₩277,348 | ₩284,509 | +1.21% | 80.8만 |
|---|
| 2025.11.28 | ₩282,404 | ₩287,339 | ₩281,894 | ₩286,843 | +1.57% | 35.4만 |
|---|
| 2025.11.26 | ₩277,790 | ₩286,843 | ₩277,173 | ₩282,270 | +1.61% | 50.7만 |
|---|
| 2025.11.25 | ₩273,794 | ₩278,340 | ₩267,169 | ₩276,100 | +0.84% | 48.9만 |
|---|
| 2025.11.24 | ₩262,220 | ₩275,846 | ₩261,522 | ₩274,424 | +4.65% | 70.5만 |
|---|
| 2025.11.21 | ₩257,861 | ₩262,394 | ₩251,075 | ₩258,947 | +0.42% | 72.2만 |
|---|
| 2025.11.20 | ₩272,117 | ₩280,929 | ₩255,742 | ₩257,257 | -5.46% | 173.3만 |
|---|
| 2025.11.19 | ₩264,822 | ₩269,837 | ₩261,402 | ₩264,218 | -0.23% | 65.6만 |
|---|
| 2025.11.18 | ₩255,179 | ₩265,023 | ₩254,012 | ₩261,415 | +2.44% | 88.8만 |
|---|
| 2025.11.17 | ₩257,418 | ₩264,580 | ₩255,326 | ₩259,363 | +0.76% | 103만 |
|---|
| 2025.11.14 | ₩250,793 | ₩265,626 | ₩244,543 | ₩257,794 | +2.79% | 87.9만 |
|---|
| 2025.11.13 | ₩266,257 | ₩268,134 | ₩253,583 | ₩254,924 | -4.26% | 87.5만 |
|---|
| 2025.11.12 | ₩265,546 | ₩271,983 | ₩265,184 | ₩267,611 | +0.78% | 51.8만 |
|---|
| 2025.11.11 | ₩265,881 | ₩268,510 | ₩261,522 | ₩265,009 | -0.33% | 47.2만 |
|---|
| 2025.11.10 | ₩276,302 | ₩278,877 | ₩266,672 | ₩269,596 | -2.43% | 55.3만 |
|---|
| 2025.11.07 | ₩260,610 | ₩270,173 | ₩252,134 | ₩268,818 | +3.15% | 79.5만 |
|---|
| 2025.11.06 | ₩267,531 | ₩270,723 | ₩262,475 | ₩263,749 | -1.41% | 66.8만 |
|---|
| 2025.11.05 | ₩265,425 | ₩272,225 | ₩263,829 | ₩266,994 | +0.59% | 68.1만 |
|---|
| 2025.11.04 | ₩263,454 | ₩270,119 | ₩257,204 | ₩262,206 | -0.47% | 107.8만 |
|---|
| 2025.11.03 | ₩278,193 | ₩282,176 | ₩270,334 | ₩270,387 | -2.81% | 130.9만 |
|---|
| 2025.10.31 | ₩277,388 | ₩289,686 | ₩265,505 | ₩273,807 | -1.29% | 297만 |
|---|
| 2025.10.30 | ₩291,363 | ₩300,456 | ₩283,410 | ₩286,937 | -1.52% | 174.4만 |
|---|
| 2025.10.29 | ₩286,722 | ₩298,994 | ₩286,266 | ₩296,875 | +3.54% | 113.8만 |
|---|
| 2025.10.28 | ₩286,414 | ₩288,238 | ₩281,237 | ₩284,375 | -0.71% | 67.3만 |
|---|
| 2025.10.27 | ₩288,479 | ₩288,479 | ₩283,665 | ₩284,214 | -1.48% | 71.8만 |
|---|
| 2025.10.24 | ₩281,653 | ₩289,311 | ₩281,653 | ₩284,161 | +0.89% | 84.9만 |
|---|
| 2025.10.23 | ₩264,674 | ₩276,275 | ₩264,674 | ₩274,826 | +3.84% | 70.5만 |
|---|
| 2025.10.22 | ₩279,359 | ₩283,450 | ₩254,830 | ₩263,883 | -5.54% | 143.7만 |
|---|
| 2025.10.21 | ₩275,551 | ₩279,252 | ₩268,228 | ₩277,857 | +0.84% | 99.3만 |
|---|
| 2025.10.20 | ₩276,556 | ₩279,976 | ₩271,728 | ₩275,215 | -0.48% | 61만 |
|---|
| 2025.10.17 | ₩270,910 | ₩274,867 | ₩267,772 | ₩270,723 | -0.07% | 96.3만 |
|---|
| 2025.10.16 | ₩276,959 | ₩280,325 | ₩271,111 | ₩272,788 | -1.51% | 62.7만 |
|---|
| 2025.10.15 | ₩278,488 | ₩280,097 | ₩268,241 | ₩274,344 | -1.49% | 114.2만 |
|---|
| 2025.10.14 | ₩266,163 | ₩279,547 | ₩263,735 | ₩275,443 | +3.49% | 72.6만 |
|---|
| 2025.10.13 | ₩269,408 | ₩275,872 | ₩268,080 | ₩272,600 | +1.18% | 100.5만 |
|---|
| 2025.10.10 | ₩281,988 | ₩284,617 | ₩261,576 | ₩262,327 | -6.97% | 214.8만 |
|---|