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 | ₩292,904 | ₩294,630 | ₩280,995 | ₩284,528 | -2.86% | 178.5만 |
| 2026.10.08 | ₩291,593 | ₩293,479 | ₩280,527 | ₩289,893 | -0.58% | 141.8만 |
| 2026.10.07 | ₩298,376 | ₩299,821 | ₩289,024 | ₩298,871 | +0.17% | 129.3만 |
| 2026.10.06 | ₩297,426 | ₩312,037 | ₩295,700 | ₩305,468 | +2.70% | 128.4만 |
| 2026.10.05 | ₩289,679 | ₩299,741 | ₩284,836 | ₩293,559 | +1.34% | 130.1만 |
| 2026.10.02 | ₩289,010 | ₩298,644 | ₩288,261 | ₩288,916 | -0.03% | 109.1만 |
| 2026.10.01 | ₩288,074 | ₩288,462 | ₩275,831 | ₩285,879 | -0.76% | 121.4만 |
| 2026.09.30 | ₩283,618 | ₩292,382 | ₩278,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩285,826 |
| +0.78% |
| 194.2만 |
| 2026.09.29 | ₩276,794 | ₩284,247 | ₩275,630 | ₩281,290 | +1.62% | 139.1만 |
|---|
| 2026.09.28 | ₩284,943 | ₩286,307 | ₩272,124 | ₩273,074 | -4.17% | 175.9만 |
|---|
| 2026.09.25 | ₩285,357 | ₩290,964 | ₩281,317 | ₩284,795 | -0.20% | 136.1만 |
|---|
| 2026.09.24 | ₩287,003 | ₩289,853 | ₩282,561 | ₩283,591 | -1.19% | 91.7만 |
|---|
| 2026.09.23 | ₩296,744 | ₩301,066 | ₩286,240 | ₩291,044 | -1.92% | 105.1만 |
|---|
| 2026.09.22 | ₩299,192 | ₩303,380 | ₩294,376 | ₩296,623 | -0.86% | 146만 |
|---|
| 2026.09.21 | ₩290,656 | ₩302,136 | ₩285,705 | ₩298,242 | +2.61% | 159.3만 |
|---|
| 2026.09.18 | ₩281,691 | ₩290,335 | ₩278,440 | ₩286,843 | +1.83% | 272.1만 |
|---|
| 2026.09.17 | ₩313,723 | ₩314,432 | ₩276,299 | ₩277,972 | -11.40% | 389.5만 |
|---|
| 2026.09.16 | ₩304,223 | ₩312,813 | ₩300,517 | ₩301,882 | -0.77% | 130.2만 |
|---|
| 2026.09.15 | ₩307,234 | ₩310,806 | ₩296,570 | ₩297,975 | -3.01% | 130.4만 |
|---|
| 2026.09.14 | ₩306,592 | ₩313,201 | ₩301,253 | ₩304,665 | -0.63% | 125.3만 |
|---|
| 2026.09.11 | ₩314,780 | ₩323,464 | ₩313,616 | ₩321,671 | +2.19% | 72.3만 |
|---|
| 2026.09.10 | ₩316,747 | ₩321,484 | ₩307,876 | ₩310,686 | -1.91% | 97.2만 |
|---|
| 2026.09.09 | ₩336,683 | ₩336,683 | ₩321,658 | ₩322,032 | -4.35% | 84.9만 |
|---|
| 2026.09.08 | ₩320,641 | ₩337,647 | ₩320,453 | ₩329,391 | +2.73% | 193.3만 |
|---|
| 2026.09.04 | ₩314,098 | ₩322,179 | ₩310,418 | ₩317,363 | +1.04% | 164.6만 |
|---|
| 2026.09.03 | ₩314,673 | ₩319,396 | ₩308,104 | ₩310,793 | -1.23% | 140.2만 |
|---|
| 2026.09.02 | ₩318,152 | ₩319,557 | ₩312,131 | ₩314,874 | -1.03% | 163.5만 |
|---|
| 2026.09.01 | ₩318,313 | ₩322,715 | ₩312,586 | ₩318,099 | -0.07% | 152.1만 |
|---|
| 2026.08.31 | ₩323,584 | ₩324,735 | ₩315,101 | ₩320,828 | -0.85% | 157.7만 |
|---|
| 2026.08.28 | ₩333,593 | ₩337,245 | ₩321,444 | ₩322,460 | -3.34% | 147.1만 |
|---|
| 2026.08.27 | ₩342,865 | ₩344,497 | ₩329,993 | ₩336,014 | -2.00% | 94.8만 |
|---|
| 2026.08.26 | ₩326,889 | ₩335,720 | ₩325,886 | ₩332,803 | +1.81% | 153.5만 |
|---|
| 2026.08.25 | ₩342,597 | ₩352,606 | ₩324,628 | ₩330,288 | -3.59% | 193.6만 |
|---|
| 2026.08.24 | ₩354,559 | ₩358,506 | ₩337,633 | ₩341,674 | -3.63% | 179만 |
|---|
| 2026.08.21 | ₩369,826 | ₩372,756 | ₩352,004 | ₩356,259 | -3.67% | 123.9만 |
|---|
| 2026.08.20 | ₩361,677 | ₩365,558 | ₩355,456 | ₩363,751 | +0.57% | 119만 |
|---|
| 2026.08.19 | ₩375,272 | ₩380,838 | ₩350,746 | ₩364,032 | -2.99% | 149.2만 |
|---|
| 2026.08.18 | ₩392,478 | ₩399,088 | ₩374,001 | ₩374,817 | -4.50% | 119.6만 |
|---|
| 2026.08.17 | ₩403,410 | ₩416,228 | ₩401,002 | ₩404,721 | +0.33% | 178.9만 |
|---|
| 2026.08.14 | ₩385,240 | ₩399,222 | ₩380,423 | ₩398,178 | +3.36% | 177만 |
|---|
| 2026.08.13 | ₩378,657 | ₩391,033 | ₩378,657 | ₩382,818 | +1.10% | 224.4만 |
|---|
| 2026.08.12 | ₩378,617 | ₩384,905 | ₩374,188 | ₩376,128 | -0.66% | 179.2만 |
|---|
| 2026.08.11 | ₩366,307 | ₩374,308 | ₩361,985 | ₩364,808 | -0.41% | 113.9만 |
|---|
| 2026.08.10 | ₩366,615 | ₩378,657 | ₩358,560 | ₩358,961 | -2.09% | 131.1만 |
|---|
| 2026.08.07 | ₩351,241 | ₩367,565 | ₩340,965 | ₩364,554 | +3.79% | 177.1만 |
|---|
| 2026.08.06 | ₩352,780 | ₩361,611 | ₩345,902 | ₩346,050 | -1.91% | 100.8만 |
|---|
| 2026.08.05 | ₩361,918 | ₩380,182 | ₩356,807 | ₩356,914 | -1.38% | 128.6만 |
|---|
| 2026.08.04 | ₩355,911 | ₩368,541 | ₩352,566 | ₩363,551 | +2.15% | 156.6만 |
|---|
| 2026.08.03 | ₩346,157 | ₩355,549 | ₩337,781 | ₩349,515 | +0.97% | 236.1만 |
|---|
| 2026.07.31 | ₩370,629 | ₩377,145 | ₩346,879 | ₩352,030 | -5.02% | 395.1만 |
|---|
| 2026.07.30 | ₩433,355 | ₩437,690 | ₩424,069 | ₩434,104 | +0.17% | 257.2만 |
|---|
| 2026.07.29 | ₩414,743 | ₩419,975 | ₩383,393 | ₩384,571 | -7.27% | 144.5만 |
|---|
| 2026.07.28 | ₩436,914 | ₩436,914 | ₩408,106 | ₩418,048 | -4.32% | 121.2만 |
|---|
| 2026.07.27 | ₩452,408 | ₩463,366 | ₩427,521 | ₩450,628 | -0.39% | 128.2만 |
|---|
| 2026.07.24 | ₩478,165 | ₩484,948 | ₩450,655 | ₩452,033 | -5.46% | 73.2만 |
|---|
| 2026.07.23 | ₩477,763 | ₩490,113 | ₩474,619 | ₩480,158 | +0.50% | 69.6만 |
|---|
| 2026.07.22 | ₩461,373 | ₩482,018 | ₩455,258 | ₩478,138 | +3.63% | 85.2만 |
|---|
| 2026.07.21 | ₩462,550 | ₩470,511 | ₩452,997 | ₩470,177 | +1.65% | 102.4만 |
|---|
| 2026.07.20 | ₩451,458 | ₩458,616 | ₩445,531 | ₩450,388 | -0.24% | 87.6만 |
|---|
| 2026.07.17 | ₩443,871 | ₩450,347 | ₩428,872 | ₩440,995 | -0.65% | 401.7만 |
|---|
| 2026.07.16 | ₩464,249 | ₩467,153 | ₩449,304 | ₩456,007 | -1.78% | 119.9만 |
|---|
| 2026.07.15 | ₩484,386 | ₩487,009 | ₩463,259 | ₩478,620 | -1.19% | 118.1만 |
|---|
| 2026.07.14 | ₩494,997 | ₩504,256 | ₩483,182 | ₩488,507 | -1.31% | 70.3만 |
|---|
| 2026.07.13 | ₩494,515 | ₩499,238 | ₩478,820 | ₩481,965 | -2.54% | 81.6만 |
|---|
| 2026.07.10 | ₩509,648 | ₩513,769 | ₩494,261 | ₩498,931 | -2.10% | 92.2만 |
|---|
| 2026.07.09 | ₩533,411 | ₩541,894 | ₩513,207 | ₩514,759 | -3.50% | 87.1만 |
|---|
| 2026.07.08 | ₩496,040 | ₩517,783 | ₩490,635 | ₩512,324 | +3.28% | 181.3만 |
|---|
| 2026.07.07 | ₩496,442 | ₩497,659 | ₩465,801 | ₩480,145 | -3.28% | 95.4만 |
|---|
| 2026.07.06 | ₩503,105 | ₩521,824 | ₩503,052 | ₩509,287 | +1.23% | 64.8만 |
|---|
| 2026.07.02 | ₩524,768 | ₩529,798 | ₩490,314 | ₩499,653 | -4.79% | 88.3만 |
|---|
| 2026.07.01 | ₩549,200 | ₩549,200 | ₩512,712 | ₩522,640 | -4.84% | 117.9만 |
|---|
| 2026.06.30 | ₩574,916 | ₩574,916 | ₩551,889 | ₩556,692 | -3.17% | 161.7만 |
|---|
| 2026.06.29 | ₩526,213 | ₩574,595 | ₩524,888 | ₩574,127 | +9.11% | 150.9만 |
|---|
| 2026.06.26 | ₩528,688 | ₩544,905 | ₩515,147 | ₩530,186 | +0.28% | 330.5만 |
|---|
| 2026.06.25 | ₩537,331 | ₩545,908 | ₩527,617 | ₩539,981 | +0.49% | 102.1만 |
|---|
| 2026.06.24 | ₩511,963 | ₩532,287 | ₩508,444 | ₩526,025 | +2.75% | 70.1만 |
|---|
| 2026.06.23 | ₩510,464 | ₩533,197 | ₩502,008 | ₩522,413 | +2.34% | 123.7만 |
|---|
| 2026.06.22 | ₩513,180 | ₩544,410 | ₩511,802 | ₩543,660 | +5.94% | 120.5만 |
|---|
| 2026.06.18 | ₩508,444 | ₩519,121 | ₩498,984 | ₩507,989 | -0.09% | 158.5만 |
|---|
| 2026.06.17 | ₩498,195 | ₩510,263 | ₩495,947 | ₩501,633 | +0.69% | 98.2만 |
|---|
| 2026.06.16 | ₩501,165 | ₩507,855 | ₩493,284 | ₩494,194 | -1.39% | 60.7만 |
|---|
| 2026.06.15 | ₩500,723 | ₩503,400 | ₩490,100 | ₩497,539 | -0.64% | 94.4만 |
|---|
| 2026.06.12 | ₩482,781 | ₩493,819 | ₩480,118 | ₩485,657 | +0.60% | 70.3만 |
|---|
| 2026.06.11 | ₩453,866 | ₩479,824 | ₩453,733 | ₩479,677 | +5.69% | 117.2만 |
|---|
| 2026.06.10 | ₩469,361 | ₩473,321 | ₩446,012 | ₩449,009 | -4.34% | 139.2만 |
|---|
| 2026.06.09 | ₩488,708 | ₩493,164 | ₩453,585 | ₩472,425 | -3.33% | 117.2만 |
|---|
| 2026.06.08 | ₩488,548 | ₩493,378 | ₩473,615 | ₩483,958 | -0.94% | 95.4만 |
|---|
| 2026.06.05 | ₩492,187 | ₩499,760 | ₩482,085 | ₩486,888 | -1.08% | 88.8만 |
|---|
| 2026.06.04 | ₩484,614 | ₩506,142 | ₩481,697 | ₩501,393 | +3.46% | 86.6만 |
|---|
| 2026.06.03 | ₩487,343 | ₩511,628 | ₩483,517 | ₩494,609 | +1.49% | 102.6만 |
|---|
| 2026.06.02 | ₩484,480 | ₩501,593 | ₩483,022 | ₩490,113 | +1.16% | 91.2만 |
|---|
| 2026.06.01 | ₩503,359 | ₩505,326 | ₩482,299 | ₩484,480 | -3.75% | 145.9만 |
|---|
| 2026.05.29 | ₩511,093 | ₩517,408 | ₩492,334 | ₩506,263 | -0.95% | 540.1만 |
|---|
| 2026.05.28 | ₩515,709 | ₩519,349 | ₩506,437 | ₩512,899 | -0.54% | 89.2만 |
|---|
| 2026.05.27 | ₩520,994 | ₩528,059 | ₩509,206 | ₩518,506 | -0.48% | 64.1만 |
|---|
| 2026.05.26 | ₩519,375 | ₩529,825 | ₩515,589 | ₩522,827 | +0.66% | 66.2만 |
|---|
| 2026.05.22 | ₩523,925 | ₩527,176 | ₩506,183 | ₩511,267 | -2.42% | 65.4만 |
|---|
| 2026.05.21 | ₩515,281 | ₩525,865 | ₩508,457 | ₩520,178 | +0.95% | 81.5만 |
|---|
| 2026.05.20 | ₩524,232 | ₩530,026 | ₩512,284 | ₩514,077 | -1.94% | 73.4만 |
|---|
| 2026.05.19 | ₩506,530 | ₩521,556 | ₩493,793 | ₩515,134 | +1.70% | 135.8만 |
|---|
| 2026.05.18 | ₩554,766 | ₩555,555 | ₩512,766 | ₩515,910 | -7.00% | 153.3만 |
|---|
| 2026.05.15 | ₩565,042 | ₩570,915 | ₩551,260 | ₩555,140 | -1.75% | 111.7만 |
|---|
| 2026.05.14 | ₩570,929 | ₩583,239 | ₩567,035 | ₩581,727 | +1.89% | 92.6만 |
|---|
| 2026.05.13 | ₩576,736 | ₩579,358 | ₩551,073 | ₩567,035 | -1.68% | 100.5만 |
|---|
| 2026.05.12 | ₩554,806 | ₩565,055 | ₩538,656 | ₩562,366 | +1.36% | 140.5만 |
|---|
| 2026.05.11 | ₩555,274 | ₩566,206 | ₩551,916 | ₩563,797 | +1.53% | 101.1만 |
|---|
| 2026.05.08 | ₩557,134 | ₩562,111 | ₩548,571 | ₩554,324 | -0.50% | 68.1만 |
|---|
| 2026.05.07 | ₩582,717 | ₩582,717 | ₩543,500 | ₩551,621 | -5.34% | 114.3만 |
|---|
| 2026.05.06 | ₩585,741 | ₩590,638 | ₩568,975 | ₩579,733 | -1.03% | 115만 |
|---|
| 2026.05.05 | ₩583,225 | ₩586,570 | ₩571,464 | ₩585,393 | +0.37% | 81.1만 |
|---|
| 2026.05.04 | ₩560,693 | ₩574,060 | ₩549,226 | ₩569,176 | +1.51% | 109.5만 |
|---|
| 2026.05.01 | ₩544,410 | ₩559,462 | ₩531,016 | ₩558,499 | +2.59% | 195만 |
|---|
| 2026.04.30 | ₩515,134 | ₩536,796 | ₩515,134 | ₩527,243 | +2.35% | 183.3만 |
|---|
| 2026.04.29 | ₩503,319 | ₩510,665 | ₩493,779 | ₩495,800 | -1.49% | 97.9만 |
|---|
| 2026.04.28 | ₩504,470 | ₩511,682 | ₩494,421 | ₩501,874 | -0.51% | 103.6만 |
|---|
| 2026.04.27 | ₩509,367 | ₩517,395 | ₩498,369 | ₩516,325 | +1.37% | 62.5만 |
|---|
| 2026.04.24 | ₩514,559 | ₩518,412 | ₩501,687 | ₩503,252 | -2.20% | 71.9만 |
|---|
| 2026.04.23 | ₩507,614 | ₩519,911 | ₩505,420 | ₩512,297 | +0.92% | 74.9만 |
|---|
| 2026.04.22 | ₩506,183 | ₩512,458 | ₩498,770 | ₩503,761 | -0.48% | 53.6만 |
|---|
| 2026.04.21 | ₩500,978 | ₩503,627 | ₩492,200 | ₩496,950 | -0.80% | 63.6만 |
|---|
| 2026.04.20 | ₩497,405 | ₩501,941 | ₩492,414 | ₩497,191 | -0.04% | 44.4만 |
|---|
| 2026.04.17 | ₩485,310 | ₩499,934 | ₩480,346 | ₩496,255 | +2.26% | 112.4만 |
|---|
| 2026.04.16 | ₩485,724 | ₩488,869 | ₩477,683 | ₩479,195 | -1.34% | 66.8만 |
|---|
| 2026.04.15 | ₩484,587 | ₩491,451 | ₩479,369 | ₩488,467 | +0.80% | 65.9만 |
|---|
| 2026.04.14 | ₩492,214 | ₩497,231 | ₩484,360 | ₩489,564 | -0.54% | 58.9만 |
|---|
| 2026.04.13 | ₩480,760 | ₩492,187 | ₩480,760 | ₩489,110 | +1.74% | 49.3만 |
|---|
| 2026.04.10 | ₩478,780 | ₩489,029 | ₩474,378 | ₩483,316 | +0.95% | 75.9만 |
|---|
| 2026.04.09 | ₩468,397 | ₩485,537 | ₩468,397 | ₩478,165 | +2.09% | 61.9만 |
|---|
| 2026.04.08 | ₩471,836 | ₩481,684 | ₩460,931 | ₩465,775 | -1.28% | 94.2만 |
|---|
| 2026.04.07 | ₩449,906 | ₩456,409 | ₩444,246 | ₩452,502 | +0.58% | 56만 |
|---|
| 2026.04.06 | ₩449,571 | ₩454,897 | ₩438,774 | ₩451,271 | +0.38% | 51.8만 |
|---|
| 2026.04.02 | ₩432,927 | ₩455,338 | ₩431,401 | ₩449,906 | +3.92% | 53만 |
|---|
| 2026.04.01 | ₩436,994 | ₩456,797 | ₩434,867 | ₩446,614 | +2.20% | 89.2만 |
|---|
| 2026.03.31 | ₩413,204 | ₩436,807 | ₩411,893 | ₩430,491 | +4.18% | 92.8만 |
|---|
| 2026.03.30 | ₩422,825 | ₩430,050 | ₩400,761 | ₩409,163 | -3.23% | 180.9만 |
|---|
| 2026.03.27 | ₩411,906 | ₩427,320 | ₩410,287 | ₩422,825 | +2.65% | 107.6만 |
|---|
| 2026.03.26 | ₩424,470 | ₩430,184 | ₩407,317 | ₩410,421 | -3.31% | 89.6만 |
|---|
| 2026.03.25 | ₩432,646 | ₩439,791 | ₩429,448 | ₩432,913 | +0.06% | 76.3만 |
|---|
| 2026.03.24 | ₩413,726 | ₩433,984 | ₩409,551 | ₩431,709 | +4.35% | 107.8만 |
|---|
| 2026.03.23 | ₩412,562 | ₩429,461 | ₩411,960 | ₩415,626 | +0.74% | 94.8만 |
|---|
| 2026.03.20 | ₩418,302 | ₩423,065 | ₩398,058 | ₩402,179 | -3.85% | 206만 |
|---|
| 2026.03.19 | ₩398,259 | ₩421,473 | ₩393,950 | ₩418,422 | +5.06% | 109.2만 |
|---|
| 2026.03.18 | ₩404,025 | ₩415,639 | ₩403,611 | ₩405,511 | +0.37% | 56.5만 |
|---|
| 2026.03.17 | ₩402,286 | ₩408,053 | ₩397,028 | ₩407,652 | +1.33% | 87.4만 |
|---|
| 2026.03.16 | ₩396,238 | ₩404,373 | ₩393,629 | ₩401,751 | +1.39% | 63.2만 |
|---|
| 2026.03.13 | ₩401,617 | ₩406,086 | ₩386,391 | ₩388,023 | -3.38% | 213.3만 |
|---|
| 2026.03.12 | ₩400,627 | ₩406,206 | ₩391,154 | ₩397,322 | -0.82% | 84.6만 |
|---|
| 2026.03.11 | ₩398,781 | ₩408,896 | ₩395,168 | ₩406,394 | +1.91% | 89.5만 |
|---|
| 2026.03.10 | ₩394,847 | ₩409,819 | ₩394,847 | ₩401,564 | +1.70% | 75.7만 |
|---|
| 2026.03.09 | ₩376,529 | ₩399,102 | ₩368,956 | ₩398,473 | +5.83% | 97.8만 |
|---|
| 2026.03.06 | ₩383,674 | ₩399,423 | ₩378,229 | ₩382,149 | -0.40% | 103.5만 |
|---|
| 2026.03.05 | ₩400,747 | ₩403,223 | ₩383,393 | ₩395,114 | -1.41% | 109.3만 |
|---|
| 2026.03.04 | ₩406,394 | ₩412,522 | ₩394,927 | ₩406,581 | +0.05% | 81.5만 |
|---|
| 2026.03.03 | ₩388,638 | ₩405,564 | ₩378,670 | ₩402,393 | +3.54% | 118.6만 |
|---|
| 2026.03.02 | ₩398,673 | ₩415,265 | ₩395,730 | ₩407,464 | +2.20% | 118.4만 |
|---|
| 2026.02.27 | ₩388,023 | ₩401,403 | ₩370,508 | ₩398,754 | +2.77% | 205.7만 |
|---|
| 2026.02.26 | ₩378,001 | ₩390,298 | ₩367,431 | ₩387,969 | +2.64% | 173.7만 |
|---|
| 2026.02.25 | ₩388,023 | ₩389,000 | ₩379,781 | ₩381,681 | -1.63% | 89.3만 |
|---|
| 2026.02.24 | ₩367,872 | ₩388,826 | ₩355,991 | ₩384,945 | +4.64% | 121.2만 |
|---|
| 2026.02.23 | ₩376,489 | ₩380,570 | ₩364,889 | ₩372,622 | -1.03% | 71.7만 |
|---|
| 2026.02.20 | ₩368,488 | ₩380,905 | ₩367,832 | ₩379,807 | +3.07% | 109.5만 |
|---|
| 2026.02.19 | ₩356,834 | ₩371,044 | ₩356,807 | ₩368,769 | +3.34% | 81.5만 |
|---|
| 2026.02.18 | ₩359,724 | ₩369,103 | ₩353,168 | ₩353,475 | -1.74% | 91만 |
|---|
| 2026.02.17 | ₩359,925 | ₩364,982 | ₩352,994 | ₩358,493 | -0.40% | 64.8만 |
|---|
| 2026.02.13 | ₩357,490 | ₩363,792 | ₩347,789 | ₩360,634 | +0.88% | 70.3만 |
|---|
| 2026.02.12 | ₩358,761 | ₩370,227 | ₩349,783 | ₩354,961 | -1.06% | 120.5만 |
|---|
| 2026.02.11 | ₩358,426 | ₩370,348 | ₩348,632 | ₩354,559 | -1.08% | 80.1만 |
|---|
| 2026.02.10 | ₩350,425 | ₩354,238 | ₩347,026 | ₩349,742 | -0.19% | 60.3만 |
|---|
| 2026.02.09 | ₩346,919 | ₩358,506 | ₩345,434 | ₩350,706 | +1.09% | 62.5만 |
|---|
| 2026.02.06 | ₩336,657 | ₩348,217 | ₩336,376 | ₩346,759 | +3.00% | 121.6만 |
|---|
| 2026.02.05 | ₩310,566 | ₩327,946 | ₩306,404 | ₩327,625 | +5.49% | 101.2만 |
|---|
| 2026.02.04 | ₩335,265 | ₩337,486 | ₩302,511 | ₩315,021 | -6.04% | 128.2만 |
|---|
| 2026.02.03 | ₩331,385 | ₩337,179 | ₩324,146 | ₩333,847 | +0.74% | 138.2만 |
|---|
| 2026.02.02 | ₩320,092 | ₩329,472 | ₩318,941 | ₩328,348 | +2.58% | 60.2만 |
|---|
| 2026.01.30 | ₩322,501 | ₩329,110 | ₩317,777 | ₩321,765 | -0.23% | 68.2만 |
|---|
| 2026.01.29 | ₩330,810 | ₩334,503 | ₩319,062 | ₩327,919 | -0.87% | 94.7만 |
|---|
| 2026.01.28 | ₩333,673 | ₩334,636 | ₩325,351 | ₩327,478 | -1.86% | 67.1만 |
|---|
| 2026.01.27 | ₩333,124 | ₩335,827 | ₩327,679 | ₩332,616 | -0.15% | 44.4만 |
|---|
| 2026.01.26 | ₩324,802 | ₩332,255 | ₩323,544 | ₩328,200 | +1.05% | 48.4만 |
|---|
| 2026.01.23 | ₩328,481 | ₩328,481 | ₩321,055 | ₩323,531 | -1.51% | 52.1만 |
|---|
| 2026.01.22 | ₩332,589 | ₩333,164 | ₩317,068 | ₩327,237 | -1.61% | 68.2만 |
|---|
| 2026.01.21 | ₩324,922 | ₩329,632 | ₩315,101 | ₩326,207 | +0.40% | 51.7만 |
|---|
| 2026.01.20 | ₩317,349 | ₩326,421 | ₩317,349 | ₩321,591 | +1.34% | 67.4만 |
|---|
| 2026.01.16 | ₩321,136 | ₩333,445 | ₩320,694 | ₩324,213 | +0.96% | 97.1만 |
|---|
| 2026.01.15 | ₩306,404 | ₩320,882 | ₩306,404 | ₩315,623 | +3.01% | 99.4만 |
|---|
| 2026.01.14 | ₩302,029 | ₩304,625 | ₩293,372 | ₩302,390 | +0.12% | 77.4만 |
|---|
| 2026.01.13 | ₩296,637 | ₩307,194 | ₩296,637 | ₩302,484 | +1.97% | 65.3만 |
|---|
| 2026.01.12 | ₩292,797 | ₩303,621 | ₩291,686 | ₩299,313 | +2.23% | 69.7만 |
|---|
| 2026.01.09 | ₩296,664 | ₩302,805 | ₩292,288 | ₩292,904 | -1.27% | 81.9만 |
|---|
| 2026.01.08 | ₩315,356 | ₩316,038 | ₩285,264 | ₩293,064 | -7.07% | 218.9만 |
|---|
| 2026.01.07 | ₩313,121 | ₩317,617 | ₩309,776 | ₩315,436 | +0.74% | 193.3만 |
|---|
| 2026.01.06 | ₩309,508 | ₩316,413 | ₩297,721 | ₩316,239 | +2.17% | 144.6만 |
|---|
| 2026.01.05 | ₩307,889 | ₩318,125 | ₩307,889 | ₩311,208 | +1.08% | 141만 |
|---|
| 2026.01.02 | ₩294,376 | ₩305,709 | ₩293,426 | ₩304,598 | +3.47% | 57.6만 |
|---|
| 2025.12.31 | ₩295,486 | ₩297,614 | ₩289,920 | ₩290,843 | -1.57% | 39.7만 |
|---|
| 2025.12.30 | ₩298,189 | ₩298,189 | ₩293,921 | ₩294,804 | -1.14% | 50.9만 |
|---|
| 2025.12.29 | ₩298,711 | ₩300,490 | ₩296,797 | ₩298,055 | -0.22% | 38.7만 |
|---|
| 2025.12.26 | ₩301,052 | ₩301,721 | ₩297,921 | ₩300,249 | -0.27% | 27만 |
|---|
| 2025.12.24 | ₩301,079 | ₩301,079 | ₩297,895 | ₩299,045 | -0.68% | 26.3만 |
|---|
| 2025.12.23 | ₩299,955 | ₩303,835 | ₩296,356 | ₩301,025 | +0.36% | 55.2만 |
|---|
| 2025.12.22 | ₩296,383 | ₩300,798 | ₩293,666 | ₩300,490 | +1.39% | 51.4만 |
|---|
| 2025.12.19 | ₩287,779 | ₩295,754 | ₩287,779 | ₩291,927 | +1.44% | 109.3만 |
|---|
| 2025.12.18 | ₩286,588 | ₩292,650 | ₩284,809 | ₩286,281 | -0.11% | 83.1만 |
|---|
| 2025.12.17 | ₩293,131 | ₩298,885 | ₩275,831 | ₩280,005 | -4.48% | 142.6만 |
|---|
| 2025.12.16 | ₩294,108 | ₩299,152 | ₩288,261 | ₩291,940 | -0.74% | 81.5만 |
|---|
| 2025.12.15 | ₩296,342 | ₩299,313 | ₩292,917 | ₩294,857 | -0.50% | 71.2만 |
|---|
| 2025.12.12 | ₩310,659 | ₩310,739 | ₩292,328 | ₩295,714 | -4.81% | 126.5만 |
|---|
| 2025.12.11 | ₩303,487 | ₩311,944 | ₩294,897 | ₩311,676 | +2.70% | 107.1만 |
|---|
| 2025.12.10 | ₩295,152 | ₩310,392 | ₩295,152 | ₩306,137 | +3.72% | 143.3만 |
|---|
| 2025.12.09 | ₩293,613 | ₩300,691 | ₩293,332 | ₩294,871 | +0.43% | 58만 |
|---|
| 2025.12.08 | ₩296,784 | ₩301,708 | ₩291,914 | ₩295,138 | -0.55% | 82.3만 |
|---|
| 2025.12.05 | ₩294,362 | ₩297,654 | ₩290,522 | ₩293,720 | -0.22% | 54.3만 |
|---|
| 2025.12.04 | ₩289,077 | ₩294,081 | ₩286,575 | ₩293,185 | +1.42% | 70.3만 |
|---|
| 2025.12.03 | ₩283,270 | ₩293,412 | ₩278,226 | ₩292,074 | +3.11% | 103.2만 |
|---|
| 2025.12.02 | ₩287,712 | ₩290,924 | ₩282,213 | ₩284,969 | -0.95% | 83.9만 |
|---|
| 2025.12.01 | ₩280,460 | ₩284,916 | ₩276,700 | ₩283,845 | +1.21% | 80.8만 |
|---|
| 2025.11.28 | ₩281,745 | ₩286,669 | ₩281,236 | ₩286,174 | +1.57% | 35.4만 |
|---|
| 2025.11.26 | ₩277,142 | ₩286,174 | ₩276,527 | ₩281,611 | +1.61% | 50.7만 |
|---|
| 2025.11.25 | ₩273,155 | ₩277,691 | ₩266,545 | ₩275,456 | +0.84% | 48.9만 |
|---|
| 2025.11.24 | ₩261,608 | ₩275,202 | ₩260,912 | ₩273,784 | +4.65% | 70.5만 |
|---|
| 2025.11.21 | ₩257,259 | ₩261,782 | ₩250,489 | ₩258,343 | +0.42% | 72.2만 |
|---|
| 2025.11.20 | ₩271,482 | ₩280,273 | ₩255,145 | ₩256,657 | -5.46% | 173.3만 |
|---|
| 2025.11.19 | ₩264,203 | ₩269,208 | ₩260,792 | ₩263,601 | -0.23% | 65.6만 |
|---|
| 2025.11.18 | ₩254,583 | ₩264,404 | ₩253,419 | ₩260,805 | +2.44% | 88.8만 |
|---|
| 2025.11.17 | ₩256,818 | ₩263,963 | ₩254,730 | ₩258,758 | +0.76% | 103만 |
|---|
| 2025.11.14 | ₩250,208 | ₩265,006 | ₩243,973 | ₩257,192 | +2.79% | 87.9만 |
|---|
| 2025.11.13 | ₩265,635 | ₩267,508 | ₩252,991 | ₩254,329 | -4.26% | 87.5만 |
|---|
| 2025.11.12 | ₩264,926 | ₩271,348 | ₩264,565 | ₩266,987 | +0.78% | 51.8만 |
|---|
| 2025.11.11 | ₩265,260 | ₩267,883 | ₩260,912 | ₩264,391 | -0.33% | 47.2만 |
|---|
| 2025.11.10 | ₩275,657 | ₩278,226 | ₩266,050 | ₩268,967 | -2.43% | 55.3만 |
|---|
| 2025.11.07 | ₩260,002 | ₩269,542 | ₩251,546 | ₩268,191 | +3.15% | 79.5만 |
|---|
| 2025.11.06 | ₩266,906 | ₩270,091 | ₩261,862 | ₩263,133 | -1.41% | 66.8만 |
|---|
| 2025.11.05 | ₩264,806 | ₩271,589 | ₩263,213 | ₩266,371 | +0.59% | 68.1만 |
|---|
| 2025.11.04 | ₩262,839 | ₩269,489 | ₩256,604 | ₩261,594 | -0.47% | 107.8만 |
|---|
| 2025.11.03 | ₩277,543 | ₩281,517 | ₩269,703 | ₩269,756 | -2.81% | 130.9만 |
|---|
| 2025.10.31 | ₩276,741 | ₩289,010 | ₩264,886 | ₩273,168 | -1.29% | 297만 |
|---|
| 2025.10.30 | ₩290,683 | ₩299,754 | ₩282,748 | ₩286,267 | -1.52% | 174.4만 |
|---|
| 2025.10.29 | ₩286,053 | ₩298,296 | ₩285,598 | ₩296,182 | +3.54% | 113.8만 |
|---|
| 2025.10.28 | ₩285,745 | ₩287,565 | ₩280,581 | ₩283,712 | -0.71% | 67.3만 |
|---|
| 2025.10.27 | ₩287,806 | ₩287,806 | ₩283,002 | ₩283,551 | -1.48% | 71.8만 |
|---|
| 2025.10.24 | ₩280,995 | ₩288,636 | ₩280,995 | ₩283,498 | +0.89% | 84.9만 |
|---|
| 2025.10.23 | ₩264,056 | ₩275,630 | ₩264,056 | ₩274,185 | +3.84% | 70.5만 |
|---|
| 2025.10.22 | ₩278,707 | ₩282,788 | ₩254,235 | ₩263,267 | -5.54% | 143.7만 |
|---|
| 2025.10.21 | ₩274,908 | ₩278,600 | ₩267,602 | ₩277,209 | +0.84% | 99.3만 |
|---|
| 2025.10.20 | ₩275,911 | ₩279,323 | ₩271,094 | ₩274,573 | -0.48% | 61만 |
|---|
| 2025.10.17 | ₩270,278 | ₩274,225 | ₩267,147 | ₩270,091 | -0.07% | 96.3만 |
|---|
| 2025.10.16 | ₩276,312 | ₩279,671 | ₩270,479 | ₩272,151 | -1.51% | 62.7만 |
|---|
| 2025.10.15 | ₩277,838 | ₩279,443 | ₩267,615 | ₩273,703 | -1.49% | 114.2만 |
|---|
| 2025.10.14 | ₩265,541 | ₩278,895 | ₩263,120 | ₩274,801 | +3.49% | 72.6만 |
|---|
| 2025.10.13 | ₩268,779 | ₩275,229 | ₩267,455 | ₩271,964 | +1.18% | 100.5만 |
|---|
| 2025.10.10 | ₩281,330 | ₩283,952 | ₩260,965 | ₩261,715 | -6.97% | 214.8만 |
|---|