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 | ₩293,536 | ₩295,266 | ₩281,602 | ₩285,142 | -2.86% | 178.5만 |
| 2026.10.08 | ₩292,222 | ₩294,113 | ₩281,133 | ₩290,519 | -0.58% | 141.8만 |
| 2026.10.07 | ₩299,021 | ₩300,469 | ₩289,648 | ₩299,517 | +0.17% | 129.3만 |
| 2026.10.06 | ₩298,069 | ₩312,711 | ₩296,339 | ₩306,127 | +2.70% | 128.4만 |
| 2026.10.05 | ₩290,305 | ₩300,388 | ₩285,451 | ₩294,193 | +1.34% | 130.1만 |
| 2026.10.02 | ₩289,634 | ₩299,289 | ₩288,883 | ₩289,541 | -0.03% | 109.1만 |
| 2026.10.01 | ₩288,696 | ₩289,085 | ₩276,427 | ₩286,497 | -0.76% | 121.4만 |
| 2026.09.30 | ₩284,231 | ₩293,013 | ₩278,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩286,443 |
| +0.78% |
| 194.2만 |
| 2026.09.29 | ₩277,392 | ₩284,861 | ₩276,225 | ₩281,897 | +1.62% | 139.1만 |
|---|
| 2026.09.28 | ₩285,558 | ₩286,926 | ₩272,712 | ₩273,664 | -4.17% | 175.9만 |
|---|
| 2026.09.25 | ₩285,974 | ₩291,592 | ₩281,924 | ₩285,411 | -0.20% | 136.1만 |
|---|
| 2026.09.24 | ₩287,623 | ₩290,479 | ₩283,171 | ₩284,204 | -1.19% | 91.7만 |
|---|
| 2026.09.23 | ₩297,385 | ₩301,716 | ₩286,859 | ₩291,673 | -1.92% | 105.1만 |
|---|
| 2026.09.22 | ₩299,839 | ₩304,036 | ₩295,011 | ₩297,264 | -0.86% | 146만 |
|---|
| 2026.09.21 | ₩291,284 | ₩302,789 | ₩286,322 | ₩298,887 | +2.61% | 159.3만 |
|---|
| 2026.09.18 | ₩282,300 | ₩290,962 | ₩279,041 | ₩287,462 | +1.83% | 272.1만 |
|---|
| 2026.09.17 | ₩314,401 | ₩315,112 | ₩276,896 | ₩278,572 | -11.40% | 389.5만 |
|---|
| 2026.09.16 | ₩304,880 | ₩313,489 | ₩301,166 | ₩302,534 | -0.77% | 130.2만 |
|---|
| 2026.09.15 | ₩307,897 | ₩311,478 | ₩297,210 | ₩298,618 | -3.01% | 130.4만 |
|---|
| 2026.09.14 | ₩307,254 | ₩313,878 | ₩301,904 | ₩305,323 | -0.63% | 125.3만 |
|---|
| 2026.09.11 | ₩315,460 | ₩324,163 | ₩314,294 | ₩322,366 | +2.19% | 72.3만 |
|---|
| 2026.09.10 | ₩317,431 | ₩322,178 | ₩308,541 | ₩311,357 | -1.91% | 97.2만 |
|---|
| 2026.09.09 | ₩337,411 | ₩337,411 | ₩322,352 | ₩322,728 | -4.35% | 84.9만 |
|---|
| 2026.09.08 | ₩321,333 | ₩338,376 | ₩321,146 | ₩330,103 | +2.73% | 193.3만 |
|---|
| 2026.09.04 | ₩314,776 | ₩322,875 | ₩311,089 | ₩318,048 | +1.04% | 164.6만 |
|---|
| 2026.09.03 | ₩315,353 | ₩320,086 | ₩308,769 | ₩311,464 | -1.23% | 140.2만 |
|---|
| 2026.09.02 | ₩318,839 | ₩320,247 | ₩312,805 | ₩315,554 | -1.03% | 163.5만 |
|---|
| 2026.09.01 | ₩319,000 | ₩323,412 | ₩313,261 | ₩318,786 | -0.07% | 152.1만 |
|---|
| 2026.08.31 | ₩324,283 | ₩325,436 | ₩315,782 | ₩321,521 | -0.85% | 157.7만 |
|---|
| 2026.08.28 | ₩334,313 | ₩337,974 | ₩322,138 | ₩323,157 | -3.34% | 147.1만 |
|---|
| 2026.08.27 | ₩343,606 | ₩345,242 | ₩330,706 | ₩336,740 | -2.00% | 94.8만 |
|---|
| 2026.08.26 | ₩327,595 | ₩336,445 | ₩326,590 | ₩333,522 | +1.81% | 153.5만 |
|---|
| 2026.08.25 | ₩343,337 | ₩353,367 | ₩325,329 | ₩331,001 | -3.59% | 193.6만 |
|---|
| 2026.08.24 | ₩355,325 | ₩359,281 | ₩338,363 | ₩342,412 | -3.63% | 179만 |
|---|
| 2026.08.21 | ₩370,625 | ₩373,561 | ₩352,764 | ₩357,028 | -3.67% | 123.9만 |
|---|
| 2026.08.20 | ₩362,459 | ₩366,347 | ₩356,223 | ₩364,537 | +0.57% | 119만 |
|---|
| 2026.08.19 | ₩376,082 | ₩381,660 | ₩351,504 | ₩364,819 | -2.99% | 149.2만 |
|---|
| 2026.08.18 | ₩393,326 | ₩399,950 | ₩374,808 | ₩375,626 | -4.50% | 119.6만 |
|---|
| 2026.08.17 | ₩404,281 | ₩417,127 | ₩401,868 | ₩405,595 | +0.33% | 178.9만 |
|---|
| 2026.08.14 | ₩386,072 | ₩400,084 | ₩381,245 | ₩399,038 | +3.36% | 177만 |
|---|
| 2026.08.13 | ₩379,475 | ₩391,878 | ₩379,475 | ₩383,645 | +1.10% | 224.4만 |
|---|
| 2026.08.12 | ₩379,434 | ₩385,737 | ₩374,996 | ₩376,940 | -0.66% | 179.2만 |
|---|
| 2026.08.11 | ₩367,098 | ₩375,117 | ₩362,767 | ₩365,596 | -0.41% | 113.9만 |
|---|
| 2026.08.10 | ₩367,407 | ₩379,475 | ₩359,334 | ₩359,737 | -2.09% | 131.1만 |
|---|
| 2026.08.07 | ₩352,000 | ₩368,359 | ₩341,702 | ₩365,342 | +3.79% | 177.1만 |
|---|
| 2026.08.06 | ₩353,542 | ₩362,392 | ₩346,649 | ₩346,797 | -1.91% | 100.8만 |
|---|
| 2026.08.05 | ₩362,700 | ₩381,003 | ₩357,578 | ₩357,685 | -1.38% | 128.6만 |
|---|
| 2026.08.04 | ₩356,679 | ₩369,337 | ₩353,327 | ₩364,336 | +2.15% | 156.6만 |
|---|
| 2026.08.03 | ₩346,904 | ₩356,317 | ₩338,510 | ₩350,270 | +0.97% | 236.1만 |
|---|
| 2026.07.31 | ₩371,429 | ₩377,959 | ₩347,628 | ₩352,791 | -5.02% | 395.1만 |
|---|
| 2026.07.30 | ₩434,291 | ₩438,635 | ₩424,985 | ₩435,042 | +0.17% | 257.2만 |
|---|
| 2026.07.29 | ₩415,639 | ₩420,882 | ₩384,221 | ₩385,401 | -7.27% | 144.5만 |
|---|
| 2026.07.28 | ₩437,857 | ₩437,857 | ₩408,988 | ₩418,951 | -4.32% | 121.2만 |
|---|
| 2026.07.27 | ₩453,385 | ₩464,367 | ₩428,444 | ₩451,602 | -0.39% | 128.2만 |
|---|
| 2026.07.24 | ₩479,197 | ₩485,996 | ₩451,629 | ₩453,010 | -5.46% | 73.2만 |
|---|
| 2026.07.23 | ₩478,795 | ₩491,172 | ₩475,644 | ₩481,195 | +0.50% | 69.6만 |
|---|
| 2026.07.22 | ₩462,369 | ₩483,059 | ₩456,241 | ₩479,171 | +3.63% | 85.2만 |
|---|
| 2026.07.21 | ₩463,549 | ₩471,527 | ₩453,975 | ₩471,192 | +1.65% | 102.4만 |
|---|
| 2026.07.20 | ₩452,433 | ₩459,607 | ₩446,493 | ₩451,360 | -0.24% | 87.6만 |
|---|
| 2026.07.17 | ₩444,830 | ₩451,320 | ₩429,799 | ₩441,947 | -0.65% | 401.7만 |
|---|
| 2026.07.16 | ₩465,252 | ₩468,162 | ₩450,274 | ₩456,992 | -1.78% | 119.9만 |
|---|
| 2026.07.15 | ₩485,433 | ₩488,061 | ₩464,260 | ₩479,653 | -1.19% | 118.1만 |
|---|
| 2026.07.14 | ₩496,066 | ₩505,345 | ₩484,226 | ₩489,563 | -1.31% | 70.3만 |
|---|
| 2026.07.13 | ₩495,583 | ₩500,317 | ₩479,854 | ₩483,006 | -2.54% | 81.6만 |
|---|
| 2026.07.10 | ₩510,749 | ₩514,879 | ₩495,328 | ₩500,008 | -2.10% | 92.2만 |
|---|
| 2026.07.09 | ₩534,563 | ₩543,065 | ₩514,316 | ₩515,871 | -3.50% | 87.1만 |
|---|
| 2026.07.08 | ₩497,112 | ₩518,901 | ₩491,695 | ₩513,431 | +3.28% | 181.3만 |
|---|
| 2026.07.07 | ₩497,514 | ₩498,734 | ₩466,808 | ₩481,182 | -3.28% | 95.4만 |
|---|
| 2026.07.06 | ₩504,192 | ₩522,951 | ₩504,138 | ₩510,387 | +1.23% | 64.8만 |
|---|
| 2026.07.02 | ₩525,901 | ₩530,943 | ₩491,373 | ₩500,732 | -4.79% | 88.3만 |
|---|
| 2026.07.01 | ₩550,386 | ₩550,386 | ₩513,819 | ₩523,769 | -4.84% | 117.9만 |
|---|
| 2026.06.30 | ₩576,158 | ₩576,158 | ₩553,081 | ₩557,895 | -3.17% | 161.7만 |
|---|
| 2026.06.29 | ₩527,349 | ₩575,836 | ₩526,022 | ₩575,367 | +9.11% | 150.9만 |
|---|
| 2026.06.26 | ₩529,830 | ₩546,082 | ₩516,260 | ₩531,332 | +0.28% | 330.5만 |
|---|
| 2026.06.25 | ₩538,492 | ₩547,087 | ₩528,757 | ₩541,147 | +0.49% | 102.1만 |
|---|
| 2026.06.24 | ₩513,069 | ₩533,437 | ₩509,542 | ₩527,161 | +2.75% | 70.1만 |
|---|
| 2026.06.23 | ₩511,567 | ₩534,349 | ₩503,092 | ₩523,541 | +2.34% | 123.7만 |
|---|
| 2026.06.22 | ₩514,289 | ₩545,585 | ₩512,908 | ₩544,834 | +5.94% | 120.5만 |
|---|
| 2026.06.18 | ₩509,542 | ₩520,242 | ₩500,062 | ₩509,086 | -0.09% | 158.5만 |
|---|
| 2026.06.17 | ₩499,271 | ₩511,366 | ₩497,018 | ₩502,717 | +0.69% | 98.2만 |
|---|
| 2026.06.16 | ₩502,248 | ₩508,952 | ₩494,350 | ₩495,261 | -1.39% | 60.7만 |
|---|
| 2026.06.15 | ₩501,805 | ₩504,487 | ₩491,158 | ₩498,614 | -0.64% | 94.4만 |
|---|
| 2026.06.12 | ₩483,824 | ₩494,886 | ₩481,155 | ₩486,706 | +0.60% | 70.3만 |
|---|
| 2026.06.11 | ₩454,847 | ₩480,860 | ₩454,713 | ₩480,713 | +5.69% | 117.2만 |
|---|
| 2026.06.10 | ₩470,374 | ₩474,343 | ₩446,976 | ₩449,979 | -4.34% | 139.2만 |
|---|
| 2026.06.09 | ₩489,764 | ₩494,229 | ₩454,565 | ₩473,445 | -3.33% | 117.2만 |
|---|
| 2026.06.08 | ₩489,603 | ₩494,443 | ₩474,638 | ₩485,004 | -0.94% | 95.4만 |
|---|
| 2026.06.05 | ₩493,250 | ₩500,840 | ₩483,126 | ₩487,940 | -1.08% | 88.8만 |
|---|
| 2026.06.04 | ₩485,661 | ₩507,236 | ₩482,737 | ₩502,475 | +3.46% | 86.6만 |
|---|
| 2026.06.03 | ₩488,396 | ₩512,733 | ₩484,561 | ₩495,677 | +1.49% | 102.6만 |
|---|
| 2026.06.02 | ₩485,526 | ₩502,677 | ₩484,065 | ₩491,172 | +1.16% | 91.2만 |
|---|
| 2026.06.01 | ₩504,447 | ₩506,418 | ₩483,341 | ₩485,526 | -3.75% | 145.9만 |
|---|
| 2026.05.29 | ₩512,197 | ₩518,526 | ₩493,398 | ₩507,356 | -0.95% | 540.1만 |
|---|
| 2026.05.28 | ₩516,823 | ₩520,470 | ₩507,531 | ₩514,007 | -0.54% | 89.2만 |
|---|
| 2026.05.27 | ₩522,120 | ₩529,200 | ₩510,306 | ₩519,626 | -0.48% | 64.1만 |
|---|
| 2026.05.26 | ₩520,497 | ₩530,970 | ₩516,702 | ₩523,957 | +0.66% | 66.2만 |
|---|
| 2026.05.22 | ₩525,056 | ₩528,315 | ₩507,276 | ₩512,371 | -2.42% | 65.4만 |
|---|
| 2026.05.21 | ₩516,394 | ₩527,001 | ₩509,555 | ₩521,302 | +0.95% | 81.5만 |
|---|
| 2026.05.20 | ₩525,365 | ₩531,171 | ₩513,390 | ₩515,187 | -1.94% | 73.4만 |
|---|
| 2026.05.19 | ₩507,625 | ₩522,683 | ₩494,859 | ₩516,247 | +1.70% | 135.8만 |
|---|
| 2026.05.18 | ₩555,964 | ₩556,755 | ₩513,873 | ₩517,024 | -7.00% | 153.3만 |
|---|
| 2026.05.15 | ₩566,262 | ₩572,149 | ₩552,451 | ₩556,339 | -1.75% | 111.7만 |
|---|
| 2026.05.14 | ₩572,162 | ₩584,498 | ₩568,260 | ₩582,983 | +1.89% | 92.6만 |
|---|
| 2026.05.13 | ₩577,982 | ₩580,610 | ₩552,263 | ₩568,260 | -1.68% | 100.5만 |
|---|
| 2026.05.12 | ₩556,004 | ₩566,275 | ₩539,820 | ₩563,580 | +1.36% | 140.5만 |
|---|
| 2026.05.11 | ₩556,474 | ₩567,429 | ₩553,108 | ₩565,015 | +1.53% | 101.1만 |
|---|
| 2026.05.08 | ₩558,337 | ₩563,325 | ₩549,756 | ₩555,521 | -0.50% | 68.1만 |
|---|
| 2026.05.07 | ₩583,975 | ₩583,975 | ₩544,674 | ₩552,813 | -5.34% | 114.3만 |
|---|
| 2026.05.06 | ₩587,006 | ₩591,913 | ₩570,204 | ₩580,985 | -1.03% | 115만 |
|---|
| 2026.05.05 | ₩584,485 | ₩587,837 | ₩572,698 | ₩586,657 | +0.37% | 81.1만 |
|---|
| 2026.05.04 | ₩561,904 | ₩575,300 | ₩550,413 | ₩570,405 | +1.51% | 109.5만 |
|---|
| 2026.05.01 | ₩545,585 | ₩560,671 | ₩532,163 | ₩559,705 | +2.59% | 195만 |
|---|
| 2026.04.30 | ₩516,247 | ₩537,956 | ₩516,247 | ₩528,382 | +2.35% | 183.3만 |
|---|
| 2026.04.29 | ₩504,406 | ₩511,768 | ₩494,846 | ₩496,870 | -1.49% | 97.9만 |
|---|
| 2026.04.28 | ₩505,560 | ₩512,787 | ₩495,489 | ₩502,958 | -0.51% | 103.6만 |
|---|
| 2026.04.27 | ₩510,467 | ₩518,513 | ₩499,445 | ₩517,440 | +1.37% | 62.5만 |
|---|
| 2026.04.24 | ₩515,670 | ₩519,532 | ₩502,770 | ₩504,339 | -2.20% | 71.9만 |
|---|
| 2026.04.23 | ₩508,711 | ₩521,034 | ₩506,512 | ₩513,404 | +0.92% | 74.9만 |
|---|
| 2026.04.22 | ₩507,276 | ₩513,565 | ₩499,847 | ₩504,849 | -0.48% | 53.6만 |
|---|
| 2026.04.21 | ₩502,060 | ₩504,715 | ₩493,263 | ₩498,024 | -0.80% | 63.6만 |
|---|
| 2026.04.20 | ₩498,480 | ₩503,025 | ₩493,478 | ₩498,265 | -0.04% | 44.4만 |
|---|
| 2026.04.17 | ₩486,358 | ₩501,014 | ₩481,383 | ₩497,326 | +2.26% | 112.4만 |
|---|
| 2026.04.16 | ₩486,774 | ₩489,925 | ₩478,715 | ₩480,230 | -1.34% | 66.8만 |
|---|
| 2026.04.15 | ₩485,634 | ₩492,513 | ₩480,404 | ₩489,522 | +0.80% | 65.9만 |
|---|
| 2026.04.14 | ₩493,277 | ₩498,305 | ₩485,406 | ₩490,622 | -0.54% | 58.9만 |
|---|
| 2026.04.13 | ₩481,799 | ₩493,250 | ₩481,799 | ₩490,166 | +1.74% | 49.3만 |
|---|
| 2026.04.10 | ₩479,814 | ₩490,086 | ₩475,403 | ₩484,360 | +0.95% | 75.9만 |
|---|
| 2026.04.09 | ₩469,409 | ₩486,586 | ₩469,409 | ₩479,197 | +2.09% | 61.9만 |
|---|
| 2026.04.08 | ₩472,855 | ₩482,724 | ₩461,927 | ₩466,781 | -1.28% | 94.2만 |
|---|
| 2026.04.07 | ₩450,878 | ₩457,394 | ₩445,206 | ₩453,479 | +0.58% | 56만 |
|---|
| 2026.04.06 | ₩450,542 | ₩455,879 | ₩439,721 | ₩452,245 | +0.38% | 51.8만 |
|---|
| 2026.04.02 | ₩433,862 | ₩456,322 | ₩432,333 | ₩450,878 | +3.92% | 53만 |
|---|
| 2026.04.01 | ₩437,938 | ₩457,783 | ₩435,806 | ₩447,579 | +2.20% | 89.2만 |
|---|
| 2026.03.31 | ₩414,097 | ₩437,750 | ₩412,783 | ₩431,421 | +4.18% | 92.8만 |
|---|
| 2026.03.30 | ₩423,738 | ₩430,979 | ₩401,626 | ₩410,047 | -3.23% | 180.9만 |
|---|
| 2026.03.27 | ₩412,796 | ₩428,243 | ₩411,174 | ₩423,738 | +2.65% | 107.6만 |
|---|
| 2026.03.26 | ₩425,387 | ₩431,113 | ₩408,197 | ₩411,308 | -3.31% | 89.6만 |
|---|
| 2026.03.25 | ₩433,580 | ₩440,740 | ₩430,375 | ₩433,848 | +0.06% | 76.3만 |
|---|
| 2026.03.24 | ₩414,620 | ₩434,921 | ₩410,436 | ₩432,641 | +4.35% | 107.8만 |
|---|
| 2026.03.23 | ₩413,453 | ₩430,389 | ₩412,850 | ₩416,524 | +0.74% | 94.8만 |
|---|
| 2026.03.20 | ₩419,206 | ₩423,979 | ₩398,918 | ₩403,048 | -3.85% | 206만 |
|---|
| 2026.03.19 | ₩399,119 | ₩422,384 | ₩394,801 | ₩419,326 | +5.06% | 109.2만 |
|---|
| 2026.03.18 | ₩404,898 | ₩416,537 | ₩404,482 | ₩406,387 | +0.37% | 56.5만 |
|---|
| 2026.03.17 | ₩403,155 | ₩408,934 | ₩397,885 | ₩408,532 | +1.33% | 87.4만 |
|---|
| 2026.03.16 | ₩397,094 | ₩405,247 | ₩394,479 | ₩402,619 | +1.39% | 63.2만 |
|---|
| 2026.03.13 | ₩402,485 | ₩406,963 | ₩387,225 | ₩388,861 | -3.38% | 213.3만 |
|---|
| 2026.03.12 | ₩401,492 | ₩407,084 | ₩391,999 | ₩398,180 | -0.82% | 84.6만 |
|---|
| 2026.03.11 | ₩399,642 | ₩409,779 | ₩396,021 | ₩407,272 | +1.91% | 89.5만 |
|---|
| 2026.03.10 | ₩395,700 | ₩410,704 | ₩395,700 | ₩402,431 | +1.70% | 75.7만 |
|---|
| 2026.03.09 | ₩377,343 | ₩399,964 | ₩369,753 | ₩399,333 | +5.83% | 97.8만 |
|---|
| 2026.03.06 | ₩384,503 | ₩400,285 | ₩379,046 | ₩382,974 | -0.40% | 103.5만 |
|---|
| 2026.03.05 | ₩401,613 | ₩404,094 | ₩384,221 | ₩395,968 | -1.41% | 109.3만 |
|---|
| 2026.03.04 | ₩407,272 | ₩413,413 | ₩395,780 | ₩407,459 | +0.05% | 81.5만 |
|---|
| 2026.03.03 | ₩389,478 | ₩406,440 | ₩379,488 | ₩403,262 | +3.54% | 118.6만 |
|---|
| 2026.03.02 | ₩399,535 | ₩416,162 | ₩396,585 | ₩408,344 | +2.20% | 118.4만 |
|---|
| 2026.02.27 | ₩388,861 | ₩402,270 | ₩371,309 | ₩399,615 | +2.77% | 205.7만 |
|---|
| 2026.02.26 | ₩378,818 | ₩391,141 | ₩368,225 | ₩388,807 | +2.64% | 173.7만 |
|---|
| 2026.02.25 | ₩388,861 | ₩389,840 | ₩380,601 | ₩382,505 | -1.63% | 89.3만 |
|---|
| 2026.02.24 | ₩368,667 | ₩389,666 | ₩356,760 | ₩385,777 | +4.64% | 121.2만 |
|---|
| 2026.02.23 | ₩377,302 | ₩381,392 | ₩365,677 | ₩373,427 | -1.03% | 71.7만 |
|---|
| 2026.02.20 | ₩369,284 | ₩381,727 | ₩368,627 | ₩380,628 | +3.07% | 109.5만 |
|---|
| 2026.02.19 | ₩357,605 | ₩371,845 | ₩357,578 | ₩369,565 | +3.34% | 81.5만 |
|---|
| 2026.02.18 | ₩360,501 | ₩369,901 | ₩353,931 | ₩354,239 | -1.74% | 91만 |
|---|
| 2026.02.17 | ₩360,702 | ₩365,771 | ₩353,756 | ₩359,267 | -0.40% | 64.8만 |
|---|
| 2026.02.13 | ₩358,262 | ₩364,577 | ₩348,540 | ₩361,413 | +0.88% | 70.3만 |
|---|
| 2026.02.12 | ₩359,536 | ₩371,027 | ₩350,538 | ₩355,727 | -1.06% | 120.5만 |
|---|
| 2026.02.11 | ₩359,200 | ₩371,148 | ₩349,385 | ₩355,325 | -1.08% | 80.1만 |
|---|
| 2026.02.10 | ₩351,182 | ₩355,003 | ₩347,776 | ₩350,498 | -0.19% | 60.3만 |
|---|
| 2026.02.09 | ₩347,669 | ₩359,281 | ₩346,180 | ₩351,463 | +1.09% | 62.5만 |
|---|
| 2026.02.06 | ₩337,384 | ₩348,969 | ₩337,102 | ₩347,508 | +3.00% | 121.6만 |
|---|
| 2026.02.05 | ₩311,236 | ₩328,655 | ₩307,066 | ₩328,333 | +5.49% | 101.2만 |
|---|
| 2026.02.04 | ₩335,989 | ₩338,215 | ₩303,164 | ₩315,701 | -6.04% | 128.2만 |
|---|
| 2026.02.03 | ₩332,101 | ₩337,907 | ₩324,846 | ₩334,568 | +0.74% | 138.2만 |
|---|
| 2026.02.02 | ₩320,784 | ₩330,183 | ₩319,630 | ₩329,057 | +2.58% | 60.2만 |
|---|
| 2026.01.30 | ₩323,197 | ₩329,821 | ₩318,464 | ₩322,460 | -0.23% | 68.2만 |
|---|
| 2026.01.29 | ₩331,524 | ₩335,225 | ₩319,751 | ₩328,628 | -0.87% | 94.7만 |
|---|
| 2026.01.28 | ₩334,394 | ₩335,359 | ₩326,053 | ₩328,185 | -1.86% | 67.1만 |
|---|
| 2026.01.27 | ₩333,844 | ₩336,552 | ₩328,386 | ₩333,334 | -0.15% | 44.4만 |
|---|
| 2026.01.26 | ₩325,503 | ₩332,972 | ₩324,243 | ₩328,909 | +1.05% | 48.4만 |
|---|
| 2026.01.23 | ₩329,191 | ₩329,191 | ₩321,749 | ₩324,230 | -1.51% | 52.1만 |
|---|
| 2026.01.22 | ₩333,308 | ₩333,884 | ₩317,753 | ₩327,944 | -1.61% | 68.2만 |
|---|
| 2026.01.21 | ₩325,624 | ₩330,344 | ₩315,782 | ₩326,911 | +0.40% | 51.7만 |
|---|
| 2026.01.20 | ₩318,035 | ₩327,126 | ₩318,035 | ₩322,285 | +1.34% | 67.4만 |
|---|
| 2026.01.16 | ₩321,829 | ₩334,166 | ₩321,387 | ₩324,913 | +0.96% | 97.1만 |
|---|
| 2026.01.15 | ₩307,066 | ₩321,575 | ₩307,066 | ₩316,305 | +3.01% | 99.4만 |
|---|
| 2026.01.14 | ₩302,681 | ₩305,283 | ₩294,006 | ₩303,043 | +0.12% | 77.4만 |
|---|
| 2026.01.13 | ₩297,278 | ₩307,857 | ₩297,278 | ₩303,137 | +1.97% | 65.3만 |
|---|
| 2026.01.12 | ₩293,429 | ₩304,277 | ₩292,316 | ₩299,959 | +2.23% | 69.7만 |
|---|
| 2026.01.09 | ₩297,304 | ₩303,459 | ₩292,920 | ₩293,536 | -1.27% | 81.9만 |
|---|
| 2026.01.08 | ₩316,037 | ₩316,721 | ₩285,880 | ₩293,697 | -7.07% | 218.9만 |
|---|
| 2026.01.07 | ₩313,797 | ₩318,303 | ₩310,445 | ₩316,117 | +0.74% | 193.3만 |
|---|
| 2026.01.06 | ₩310,177 | ₩317,096 | ₩298,364 | ₩316,922 | +2.17% | 144.6만 |
|---|
| 2026.01.05 | ₩308,554 | ₩318,812 | ₩308,554 | ₩311,880 | +1.08% | 141만 |
|---|
| 2026.01.02 | ₩295,011 | ₩306,369 | ₩294,059 | ₩305,256 | +3.47% | 57.6만 |
|---|
| 2025.12.31 | ₩296,124 | ₩298,256 | ₩290,546 | ₩291,471 | -1.57% | 39.7만 |
|---|
| 2025.12.30 | ₩298,833 | ₩298,833 | ₩294,556 | ₩295,440 | -1.14% | 50.9만 |
|---|
| 2025.12.29 | ₩299,356 | ₩301,139 | ₩297,438 | ₩298,699 | -0.22% | 38.7만 |
|---|
| 2025.12.26 | ₩301,703 | ₩302,373 | ₩298,565 | ₩300,898 | -0.27% | 27만 |
|---|
| 2025.12.24 | ₩301,729 | ₩301,729 | ₩298,538 | ₩299,691 | -0.68% | 26.3만 |
|---|
| 2025.12.23 | ₩300,603 | ₩304,492 | ₩296,996 | ₩301,676 | +0.36% | 55.2만 |
|---|
| 2025.12.22 | ₩297,023 | ₩301,448 | ₩294,301 | ₩301,139 | +1.39% | 51.4만 |
|---|
| 2025.12.19 | ₩288,401 | ₩296,393 | ₩288,401 | ₩292,558 | +1.44% | 109.3만 |
|---|
| 2025.12.18 | ₩287,207 | ₩293,282 | ₩285,424 | ₩286,899 | -0.11% | 83.1만 |
|---|
| 2025.12.17 | ₩293,764 | ₩299,530 | ₩276,427 | ₩280,610 | -4.48% | 142.6만 |
|---|
| 2025.12.16 | ₩294,743 | ₩299,798 | ₩288,883 | ₩292,571 | -0.74% | 81.5만 |
|---|
| 2025.12.15 | ₩296,983 | ₩299,959 | ₩293,550 | ₩295,494 | -0.50% | 71.2만 |
|---|
| 2025.12.12 | ₩311,330 | ₩311,411 | ₩292,960 | ₩296,352 | -4.81% | 126.5만 |
|---|
| 2025.12.11 | ₩304,143 | ₩312,617 | ₩295,534 | ₩312,349 | +2.70% | 107.1만 |
|---|
| 2025.12.10 | ₩295,789 | ₩311,062 | ₩295,789 | ₩306,798 | +3.72% | 143.3만 |
|---|
| 2025.12.09 | ₩294,247 | ₩301,340 | ₩293,966 | ₩295,508 | +0.43% | 58만 |
|---|
| 2025.12.08 | ₩297,425 | ₩302,360 | ₩292,544 | ₩295,776 | -0.55% | 82.3만 |
|---|
| 2025.12.05 | ₩294,998 | ₩298,297 | ₩291,150 | ₩294,354 | -0.22% | 54.3만 |
|---|
| 2025.12.04 | ₩289,701 | ₩294,716 | ₩287,194 | ₩293,818 | +1.42% | 70.3만 |
|---|
| 2025.12.03 | ₩283,882 | ₩294,046 | ₩278,827 | ₩292,705 | +3.11% | 103.2만 |
|---|
| 2025.12.02 | ₩288,334 | ₩291,552 | ₩282,823 | ₩285,585 | -0.95% | 83.9만 |
|---|
| 2025.12.01 | ₩281,066 | ₩285,531 | ₩277,298 | ₩284,459 | +1.21% | 80.8만 |
|---|
| 2025.11.28 | ₩282,353 | ₩287,288 | ₩281,844 | ₩286,792 | +1.57% | 35.4만 |
|---|
| 2025.11.26 | ₩277,741 | ₩286,792 | ₩277,124 | ₩282,219 | +1.61% | 50.7만 |
|---|
| 2025.11.25 | ₩273,745 | ₩278,290 | ₩267,121 | ₩276,051 | +0.84% | 48.9만 |
|---|
| 2025.11.24 | ₩262,173 | ₩275,796 | ₩261,476 | ₩274,375 | +4.65% | 70.5만 |
|---|
| 2025.11.21 | ₩257,815 | ₩262,347 | ₩251,030 | ₩258,901 | +0.42% | 72.2만 |
|---|
| 2025.11.20 | ₩272,069 | ₩280,878 | ₩255,696 | ₩257,211 | -5.46% | 173.3만 |
|---|
| 2025.11.19 | ₩264,774 | ₩269,789 | ₩261,355 | ₩264,171 | -0.23% | 65.6만 |
|---|
| 2025.11.18 | ₩255,133 | ₩264,975 | ₩253,966 | ₩261,368 | +2.44% | 88.8만 |
|---|
| 2025.11.17 | ₩257,372 | ₩264,533 | ₩255,281 | ₩259,317 | +0.76% | 103만 |
|---|
| 2025.11.14 | ₩250,748 | ₩265,579 | ₩244,500 | ₩257,748 | +2.79% | 87.9만 |
|---|
| 2025.11.13 | ₩266,209 | ₩268,086 | ₩253,537 | ₩254,878 | -4.26% | 87.5만 |
|---|
| 2025.11.12 | ₩265,498 | ₩271,935 | ₩265,136 | ₩267,563 | +0.78% | 51.8만 |
|---|
| 2025.11.11 | ₩265,833 | ₩268,462 | ₩261,476 | ₩264,962 | -0.33% | 47.2만 |
|---|
| 2025.11.10 | ₩276,252 | ₩278,827 | ₩266,625 | ₩269,548 | -2.43% | 55.3만 |
|---|
| 2025.11.07 | ₩260,564 | ₩270,124 | ₩252,089 | ₩268,770 | +3.15% | 79.5만 |
|---|
| 2025.11.06 | ₩267,483 | ₩270,674 | ₩262,428 | ₩263,701 | -1.41% | 66.8만 |
|---|
| 2025.11.05 | ₩265,378 | ₩272,176 | ₩263,782 | ₩266,946 | +0.59% | 68.1만 |
|---|
| 2025.11.04 | ₩263,406 | ₩270,071 | ₩257,158 | ₩262,159 | -0.47% | 107.8만 |
|---|
| 2025.11.03 | ₩278,143 | ₩282,125 | ₩270,285 | ₩270,339 | -2.81% | 130.9만 |
|---|
| 2025.10.31 | ₩277,338 | ₩289,634 | ₩265,458 | ₩273,758 | -1.29% | 297만 |
|---|
| 2025.10.30 | ₩291,311 | ₩300,402 | ₩283,359 | ₩286,886 | -1.52% | 174.4만 |
|---|
| 2025.10.29 | ₩286,671 | ₩298,940 | ₩286,215 | ₩296,822 | +3.54% | 113.8만 |
|---|
| 2025.10.28 | ₩286,363 | ₩288,186 | ₩281,187 | ₩284,324 | -0.71% | 67.3만 |
|---|
| 2025.10.27 | ₩288,428 | ₩288,428 | ₩283,614 | ₩284,164 | -1.48% | 71.8만 |
|---|
| 2025.10.24 | ₩281,602 | ₩289,259 | ₩281,602 | ₩284,110 | +0.89% | 84.9만 |
|---|
| 2025.10.23 | ₩264,627 | ₩276,225 | ₩264,627 | ₩274,777 | +3.84% | 70.5만 |
|---|
| 2025.10.22 | ₩279,309 | ₩283,399 | ₩254,784 | ₩263,835 | -5.54% | 143.7만 |
|---|
| 2025.10.21 | ₩275,501 | ₩279,202 | ₩268,180 | ₩277,808 | +0.84% | 99.3만 |
|---|
| 2025.10.20 | ₩276,507 | ₩279,926 | ₩271,680 | ₩275,166 | -0.48% | 61만 |
|---|
| 2025.10.17 | ₩270,862 | ₩274,817 | ₩267,724 | ₩270,674 | -0.07% | 96.3만 |
|---|
| 2025.10.16 | ₩276,909 | ₩280,275 | ₩271,063 | ₩272,739 | -1.51% | 62.7만 |
|---|
| 2025.10.15 | ₩278,438 | ₩280,047 | ₩268,193 | ₩274,295 | -1.49% | 114.2만 |
|---|
| 2025.10.14 | ₩266,115 | ₩279,497 | ₩263,688 | ₩275,394 | +3.49% | 72.6만 |
|---|
| 2025.10.13 | ₩269,360 | ₩275,823 | ₩268,033 | ₩272,551 | +1.18% | 100.5만 |
|---|
| 2025.10.10 | ₩281,938 | ₩284,566 | ₩261,529 | ₩262,280 | -6.97% | 214.8만 |
|---|