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 | ₩293,081 | ₩294,808 | ₩281,166 | ₩284,700 | -2.86% | 178.5만 |
| 2026.10.08 | ₩291,769 | ₩293,657 | ₩280,697 | ₩290,069 | -0.58% | 141.8만 |
| 2026.10.07 | ₩298,557 | ₩300,003 | ₩289,199 | ₩299,052 | +0.17% | 129.3만 |
| 2026.10.06 | ₩297,606 | ₩312,226 | ₩295,879 | ₩305,653 | +2.70% | 128.4만 |
| 2026.10.05 | ₩289,855 | ₩299,922 | ₩285,008 | ₩293,737 | +1.34% | 130.1만 |
| 2026.10.02 | ₩289,185 | ₩298,825 | ₩288,435 | ₩289,091 | -0.03% | 109.1만 |
| 2026.10.01 | ₩288,248 | ₩288,636 | ₩275,998 | ₩286,052 | -0.76% | 121.4만 |
| 2026.09.30 | ₩283,790 | ₩292,559 | ₩278,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩285,999 |
| +0.78% |
| 194.2만 |
| 2026.09.29 | ₩276,962 | ₩284,419 | ₩275,797 | ₩281,460 | +1.62% | 139.1만 |
|---|
| 2026.09.28 | ₩285,115 | ₩286,481 | ₩272,289 | ₩273,240 | -4.17% | 175.9만 |
|---|
| 2026.09.25 | ₩285,530 | ₩291,140 | ₩281,487 | ₩284,968 | -0.20% | 136.1만 |
|---|
| 2026.09.24 | ₩287,177 | ₩290,029 | ₩282,732 | ₩283,763 | -1.19% | 91.7만 |
|---|
| 2026.09.23 | ₩296,923 | ₩301,248 | ₩286,414 | ₩291,220 | -1.92% | 105.1만 |
|---|
| 2026.09.22 | ₩299,374 | ₩303,564 | ₩294,554 | ₩296,803 | -0.86% | 146만 |
|---|
| 2026.09.21 | ₩290,832 | ₩302,319 | ₩285,878 | ₩298,423 | +2.61% | 159.3만 |
|---|
| 2026.09.18 | ₩281,862 | ₩290,511 | ₩278,608 | ₩287,016 | +1.83% | 272.1만 |
|---|
| 2026.09.17 | ₩313,913 | ₩314,623 | ₩276,466 | ₩278,140 | -11.40% | 389.5만 |
|---|
| 2026.09.16 | ₩304,407 | ₩313,003 | ₩300,699 | ₩302,065 | -0.77% | 130.2만 |
|---|
| 2026.09.15 | ₩307,420 | ₩310,994 | ₩296,749 | ₩298,155 | -3.01% | 130.4만 |
|---|
| 2026.09.14 | ₩306,777 | ₩313,391 | ₩301,435 | ₩304,849 | -0.63% | 125.3만 |
|---|
| 2026.09.11 | ₩314,971 | ₩323,660 | ₩313,806 | ₩321,866 | +2.19% | 72.3만 |
|---|
| 2026.09.10 | ₩316,939 | ₩321,678 | ₩308,062 | ₩310,874 | -1.91% | 97.2만 |
|---|
| 2026.09.09 | ₩336,887 | ₩336,887 | ₩321,852 | ₩322,227 | -4.35% | 84.9만 |
|---|
| 2026.09.08 | ₩320,835 | ₩337,851 | ₩320,647 | ₩329,591 | +2.73% | 193.3만 |
|---|
| 2026.09.04 | ₩314,288 | ₩322,374 | ₩310,606 | ₩317,555 | +1.04% | 164.6만 |
|---|
| 2026.09.03 | ₩314,864 | ₩319,590 | ₩308,290 | ₩310,981 | -1.23% | 140.2만 |
|---|
| 2026.09.02 | ₩318,345 | ₩319,750 | ₩312,320 | ₩315,065 | -1.03% | 163.5만 |
|---|
| 2026.09.01 | ₩318,505 | ₩322,910 | ₩312,775 | ₩318,291 | -0.07% | 152.1만 |
|---|
| 2026.08.31 | ₩323,780 | ₩324,932 | ₩315,292 | ₩321,022 | -0.85% | 157.7만 |
|---|
| 2026.08.28 | ₩333,795 | ₩337,450 | ₩321,638 | ₩322,656 | -3.34% | 147.1만 |
|---|
| 2026.08.27 | ₩343,073 | ₩344,706 | ₩330,193 | ₩336,218 | -2.00% | 94.8만 |
|---|
| 2026.08.26 | ₩327,087 | ₩335,923 | ₩326,083 | ₩333,005 | +1.81% | 153.5만 |
|---|
| 2026.08.25 | ₩342,805 | ₩352,819 | ₩324,825 | ₩330,488 | -3.59% | 193.6만 |
|---|
| 2026.08.24 | ₩354,774 | ₩358,723 | ₩337,838 | ₩341,881 | -3.63% | 179만 |
|---|
| 2026.08.21 | ₩370,050 | ₩372,982 | ₩352,217 | ₩356,474 | -3.67% | 123.9만 |
|---|
| 2026.08.20 | ₩361,896 | ₩365,779 | ₩355,671 | ₩363,972 | +0.57% | 119만 |
|---|
| 2026.08.19 | ₩375,499 | ₩381,068 | ₩350,958 | ₩364,253 | -2.99% | 149.2만 |
|---|
| 2026.08.18 | ₩392,716 | ₩399,330 | ₩374,227 | ₩375,044 | -4.50% | 119.6만 |
|---|
| 2026.08.17 | ₩403,654 | ₩416,480 | ₩401,244 | ₩404,966 | +0.33% | 178.9만 |
|---|
| 2026.08.14 | ₩385,473 | ₩399,464 | ₩380,653 | ₩398,419 | +3.36% | 177만 |
|---|
| 2026.08.13 | ₩378,886 | ₩391,270 | ₩378,886 | ₩383,050 | +1.10% | 224.4만 |
|---|
| 2026.08.12 | ₩378,846 | ₩385,138 | ₩374,414 | ₩376,356 | -0.66% | 179.2만 |
|---|
| 2026.08.11 | ₩366,529 | ₩374,535 | ₩362,204 | ₩365,029 | -0.41% | 113.9만 |
|---|
| 2026.08.10 | ₩366,837 | ₩378,886 | ₩358,777 | ₩359,179 | -2.09% | 131.1만 |
|---|
| 2026.08.07 | ₩351,454 | ₩367,787 | ₩341,172 | ₩364,775 | +3.79% | 177.1만 |
|---|
| 2026.08.06 | ₩352,993 | ₩361,830 | ₩346,112 | ₩346,259 | -1.91% | 100.8만 |
|---|
| 2026.08.05 | ₩362,137 | ₩380,412 | ₩357,023 | ₩357,130 | -1.38% | 128.6만 |
|---|
| 2026.08.04 | ₩356,126 | ₩368,765 | ₩352,779 | ₩363,771 | +2.15% | 156.6만 |
|---|
| 2026.08.03 | ₩346,366 | ₩355,765 | ₩337,985 | ₩349,727 | +0.97% | 236.1만 |
|---|
| 2026.07.31 | ₩370,853 | ₩377,373 | ₩347,089 | ₩352,244 | -5.02% | 395.1만 |
|---|
| 2026.07.30 | ₩433,617 | ₩437,955 | ₩424,326 | ₩434,367 | +0.17% | 257.2만 |
|---|
| 2026.07.29 | ₩414,994 | ₩420,229 | ₩383,625 | ₩384,804 | -7.27% | 144.5만 |
|---|
| 2026.07.28 | ₩437,178 | ₩437,178 | ₩408,354 | ₩418,301 | -4.32% | 121.2만 |
|---|
| 2026.07.27 | ₩452,682 | ₩463,647 | ₩427,780 | ₩450,901 | -0.39% | 128.2만 |
|---|
| 2026.07.24 | ₩478,454 | ₩485,242 | ₩450,928 | ₩452,307 | -5.46% | 73.2만 |
|---|
| 2026.07.23 | ₩478,052 | ₩490,410 | ₩474,906 | ₩480,449 | +0.50% | 69.6만 |
|---|
| 2026.07.22 | ₩461,652 | ₩482,310 | ₩455,534 | ₩478,427 | +3.63% | 85.2만 |
|---|
| 2026.07.21 | ₩462,830 | ₩470,796 | ₩453,271 | ₩470,461 | +1.65% | 102.4만 |
|---|
| 2026.07.20 | ₩451,731 | ₩458,894 | ₩445,800 | ₩450,660 | -0.24% | 87.6만 |
|---|
| 2026.07.17 | ₩444,140 | ₩450,620 | ₩429,132 | ₩441,262 | -0.65% | 401.7만 |
|---|
| 2026.07.16 | ₩464,530 | ₩467,436 | ₩449,576 | ₩456,283 | -1.78% | 119.9만 |
|---|
| 2026.07.15 | ₩484,680 | ₩487,304 | ₩463,540 | ₩478,909 | -1.19% | 118.1만 |
|---|
| 2026.07.14 | ₩495,296 | ₩504,561 | ₩483,475 | ₩488,803 | -1.31% | 70.3만 |
|---|
| 2026.07.13 | ₩494,814 | ₩499,541 | ₩479,110 | ₩482,256 | -2.54% | 81.6만 |
|---|
| 2026.07.10 | ₩509,957 | ₩514,080 | ₩494,560 | ₩499,233 | -2.10% | 92.2만 |
|---|
| 2026.07.09 | ₩533,734 | ₩542,222 | ₩513,518 | ₩515,071 | -3.50% | 87.1만 |
|---|
| 2026.07.08 | ₩496,341 | ₩518,097 | ₩490,932 | ₩512,634 | +3.28% | 181.3만 |
|---|
| 2026.07.07 | ₩496,742 | ₩497,961 | ₩466,083 | ₩480,436 | -3.28% | 95.4만 |
|---|
| 2026.07.06 | ₩503,410 | ₩522,140 | ₩503,356 | ₩509,595 | +1.23% | 64.8만 |
|---|
| 2026.07.02 | ₩525,085 | ₩530,119 | ₩490,611 | ₩499,956 | -4.79% | 88.3만 |
|---|
| 2026.07.01 | ₩549,532 | ₩549,532 | ₩513,022 | ₩522,956 | -4.84% | 117.9만 |
|---|
| 2026.06.30 | ₩575,264 | ₩575,264 | ₩552,223 | ₩557,029 | -3.17% | 161.7만 |
|---|
| 2026.06.29 | ₩526,531 | ₩574,943 | ₩525,206 | ₩574,474 | +9.11% | 150.9만 |
|---|
| 2026.06.26 | ₩529,008 | ₩545,234 | ₩515,459 | ₩530,507 | +0.28% | 330.5만 |
|---|
| 2026.06.25 | ₩537,657 | ₩546,239 | ₩527,937 | ₩540,308 | +0.49% | 102.1만 |
|---|
| 2026.06.24 | ₩512,273 | ₩532,609 | ₩508,752 | ₩526,344 | +2.75% | 70.1만 |
|---|
| 2026.06.23 | ₩510,773 | ₩533,520 | ₩502,312 | ₩522,729 | +2.34% | 123.7만 |
|---|
| 2026.06.22 | ₩513,491 | ₩544,739 | ₩512,112 | ₩543,989 | +5.94% | 120.5만 |
|---|
| 2026.06.18 | ₩508,752 | ₩519,435 | ₩499,286 | ₩508,296 | -0.09% | 158.5만 |
|---|
| 2026.06.17 | ₩498,496 | ₩510,572 | ₩496,247 | ₩501,937 | +0.69% | 98.2만 |
|---|
| 2026.06.16 | ₩501,468 | ₩508,163 | ₩493,583 | ₩494,493 | -1.39% | 60.7만 |
|---|
| 2026.06.15 | ₩501,027 | ₩503,704 | ₩490,396 | ₩497,840 | -0.64% | 94.4만 |
|---|
| 2026.06.12 | ₩483,073 | ₩494,118 | ₩480,409 | ₩485,951 | +0.60% | 70.3만 |
|---|
| 2026.06.11 | ₩454,141 | ₩480,114 | ₩454,007 | ₩479,967 | +5.69% | 117.2만 |
|---|
| 2026.06.10 | ₩469,645 | ₩473,608 | ₩446,282 | ₩449,281 | -4.34% | 139.2만 |
|---|
| 2026.06.09 | ₩489,004 | ₩493,462 | ₩453,860 | ₩472,711 | -3.33% | 117.2만 |
|---|
| 2026.06.08 | ₩488,843 | ₩493,676 | ₩473,902 | ₩484,251 | -0.94% | 95.4만 |
|---|
| 2026.06.05 | ₩492,485 | ₩500,063 | ₩482,377 | ₩487,183 | -1.08% | 88.8만 |
|---|
| 2026.06.04 | ₩484,907 | ₩506,449 | ₩481,989 | ₩501,696 | +3.46% | 86.6만 |
|---|
| 2026.06.03 | ₩487,638 | ₩511,938 | ₩483,809 | ₩494,908 | +1.49% | 102.6만 |
|---|
| 2026.06.02 | ₩484,773 | ₩501,897 | ₩483,314 | ₩490,410 | +1.16% | 91.2만 |
|---|
| 2026.06.01 | ₩503,664 | ₩505,632 | ₩482,591 | ₩484,773 | -3.75% | 145.9만 |
|---|
| 2026.05.29 | ₩511,402 | ₩517,722 | ₩492,632 | ₩506,569 | -0.95% | 540.1만 |
|---|
| 2026.05.28 | ₩516,021 | ₩519,663 | ₩506,743 | ₩513,210 | -0.54% | 89.2만 |
|---|
| 2026.05.27 | ₩521,310 | ₩528,379 | ₩509,515 | ₩518,820 | -0.48% | 64.1만 |
|---|
| 2026.05.26 | ₩519,690 | ₩530,146 | ₩515,901 | ₩523,144 | +0.66% | 66.2만 |
|---|
| 2026.05.22 | ₩524,242 | ₩527,495 | ₩506,489 | ₩511,576 | -2.42% | 65.4만 |
|---|
| 2026.05.21 | ₩515,593 | ₩526,183 | ₩508,765 | ₩520,493 | +0.95% | 81.5만 |
|---|
| 2026.05.20 | ₩524,550 | ₩530,347 | ₩512,594 | ₩514,388 | -1.94% | 73.4만 |
|---|
| 2026.05.19 | ₩506,837 | ₩521,872 | ₩494,092 | ₩515,446 | +1.70% | 135.8만 |
|---|
| 2026.05.18 | ₩555,102 | ₩555,891 | ₩513,076 | ₩516,222 | -7.00% | 153.3만 |
|---|
| 2026.05.15 | ₩565,384 | ₩571,261 | ₩551,594 | ₩555,476 | -1.75% | 111.7만 |
|---|
| 2026.05.14 | ₩571,275 | ₩583,592 | ₩567,379 | ₩582,079 | +1.89% | 92.6만 |
|---|
| 2026.05.13 | ₩577,085 | ₩579,709 | ₩551,406 | ₩567,379 | -1.68% | 100.5만 |
|---|
| 2026.05.12 | ₩555,142 | ₩565,397 | ₩538,982 | ₩562,706 | +1.36% | 140.5만 |
|---|
| 2026.05.11 | ₩555,610 | ₩566,548 | ₩552,250 | ₩564,139 | +1.53% | 101.1만 |
|---|
| 2026.05.08 | ₩557,471 | ₩562,452 | ₩548,903 | ₩554,660 | -0.50% | 68.1만 |
|---|
| 2026.05.07 | ₩583,070 | ₩583,070 | ₩543,829 | ₩551,955 | -5.34% | 114.3만 |
|---|
| 2026.05.06 | ₩586,095 | ₩590,995 | ₩569,320 | ₩580,084 | -1.03% | 115만 |
|---|
| 2026.05.05 | ₩583,578 | ₩586,925 | ₩571,810 | ₩585,747 | +0.37% | 81.1만 |
|---|
| 2026.05.04 | ₩561,033 | ₩574,407 | ₩549,559 | ₩569,521 | +1.51% | 109.5만 |
|---|
| 2026.05.01 | ₩544,739 | ₩559,801 | ₩531,337 | ₩558,837 | +2.59% | 195만 |
|---|
| 2026.04.30 | ₩515,446 | ₩537,121 | ₩515,446 | ₩527,562 | +2.35% | 183.3만 |
|---|
| 2026.04.29 | ₩503,624 | ₩510,974 | ₩494,078 | ₩496,100 | -1.49% | 97.9만 |
|---|
| 2026.04.28 | ₩504,775 | ₩511,992 | ₩494,721 | ₩502,178 | -0.51% | 103.6만 |
|---|
| 2026.04.27 | ₩509,675 | ₩517,708 | ₩498,670 | ₩516,637 | +1.37% | 62.5만 |
|---|
| 2026.04.24 | ₩514,870 | ₩518,726 | ₩501,991 | ₩503,557 | -2.20% | 71.9만 |
|---|
| 2026.04.23 | ₩507,922 | ₩520,225 | ₩505,726 | ₩512,607 | +0.92% | 74.9만 |
|---|
| 2026.04.22 | ₩506,489 | ₩512,768 | ₩499,072 | ₩504,066 | -0.48% | 53.6만 |
|---|
| 2026.04.21 | ₩501,281 | ₩503,932 | ₩492,498 | ₩497,251 | -0.80% | 63.6만 |
|---|
| 2026.04.20 | ₩497,706 | ₩502,245 | ₩492,713 | ₩497,492 | -0.04% | 44.4만 |
|---|
| 2026.04.17 | ₩485,603 | ₩500,237 | ₩480,636 | ₩496,555 | +2.26% | 112.4만 |
|---|
| 2026.04.16 | ₩486,018 | ₩489,165 | ₩477,972 | ₩479,485 | -1.34% | 66.8만 |
|---|
| 2026.04.15 | ₩484,880 | ₩491,749 | ₩479,659 | ₩488,763 | +0.80% | 65.9만 |
|---|
| 2026.04.14 | ₩492,512 | ₩497,532 | ₩484,653 | ₩489,861 | -0.54% | 58.9만 |
|---|
| 2026.04.13 | ₩481,051 | ₩492,485 | ₩481,051 | ₩489,406 | +1.74% | 49.3만 |
|---|
| 2026.04.10 | ₩479,070 | ₩489,325 | ₩474,665 | ₩483,609 | +0.95% | 75.9만 |
|---|
| 2026.04.09 | ₩468,681 | ₩485,831 | ₩468,681 | ₩478,454 | +2.09% | 61.9만 |
|---|
| 2026.04.08 | ₩472,122 | ₩481,975 | ₩461,210 | ₩466,057 | -1.28% | 94.2만 |
|---|
| 2026.04.07 | ₩450,178 | ₩456,685 | ₩444,515 | ₩452,776 | +0.58% | 56만 |
|---|
| 2026.04.06 | ₩449,844 | ₩455,172 | ₩439,039 | ₩451,544 | +0.38% | 51.8만 |
|---|
| 2026.04.02 | ₩433,189 | ₩455,614 | ₩431,662 | ₩450,178 | +3.92% | 53만 |
|---|
| 2026.04.01 | ₩437,259 | ₩457,073 | ₩435,130 | ₩446,885 | +2.20% | 89.2만 |
|---|
| 2026.03.31 | ₩413,454 | ₩437,071 | ₩412,142 | ₩430,752 | +4.18% | 92.8만 |
|---|
| 2026.03.30 | ₩423,081 | ₩430,310 | ₩401,003 | ₩409,411 | -3.23% | 180.9만 |
|---|
| 2026.03.27 | ₩412,156 | ₩427,579 | ₩410,536 | ₩423,081 | +2.65% | 107.6만 |
|---|
| 2026.03.26 | ₩424,727 | ₩430,444 | ₩407,564 | ₩410,670 | -3.31% | 89.6만 |
|---|
| 2026.03.25 | ₩432,907 | ₩440,057 | ₩429,708 | ₩433,175 | +0.06% | 76.3만 |
|---|
| 2026.03.24 | ₩413,977 | ₩434,246 | ₩409,799 | ₩431,970 | +4.35% | 107.8만 |
|---|
| 2026.03.23 | ₩412,812 | ₩429,721 | ₩412,209 | ₩415,878 | +0.74% | 94.8만 |
|---|
| 2026.03.20 | ₩418,555 | ₩423,321 | ₩398,299 | ₩402,422 | -3.85% | 206만 |
|---|
| 2026.03.19 | ₩398,500 | ₩421,728 | ₩394,189 | ₩418,676 | +5.06% | 109.2만 |
|---|
| 2026.03.18 | ₩404,270 | ₩415,891 | ₩403,855 | ₩405,756 | +0.37% | 56.5만 |
|---|
| 2026.03.17 | ₩402,530 | ₩408,300 | ₩397,268 | ₩407,898 | +1.33% | 87.4만 |
|---|
| 2026.03.16 | ₩396,478 | ₩404,618 | ₩393,867 | ₩401,994 | +1.39% | 63.2만 |
|---|
| 2026.03.13 | ₩401,860 | ₩406,332 | ₩386,624 | ₩388,258 | -3.38% | 213.3만 |
|---|
| 2026.03.12 | ₩400,870 | ₩406,452 | ₩391,391 | ₩397,563 | -0.82% | 84.6만 |
|---|
| 2026.03.11 | ₩399,022 | ₩409,143 | ₩395,407 | ₩406,640 | +1.91% | 89.5만 |
|---|
| 2026.03.10 | ₩395,086 | ₩410,067 | ₩395,086 | ₩401,807 | +1.70% | 75.7만 |
|---|
| 2026.03.09 | ₩376,757 | ₩399,343 | ₩369,180 | ₩398,714 | +5.83% | 97.8만 |
|---|
| 2026.03.06 | ₩383,907 | ₩399,665 | ₩378,458 | ₩382,380 | -0.40% | 103.5만 |
|---|
| 2026.03.05 | ₩400,990 | ₩403,467 | ₩383,625 | ₩395,354 | -1.41% | 109.3만 |
|---|
| 2026.03.04 | ₩406,640 | ₩412,772 | ₩395,166 | ₩406,827 | +0.05% | 81.5만 |
|---|
| 2026.03.03 | ₩388,874 | ₩405,810 | ₩378,899 | ₩402,637 | +3.54% | 118.6만 |
|---|
| 2026.03.02 | ₩398,915 | ₩415,516 | ₩395,969 | ₩407,711 | +2.20% | 118.4만 |
|---|
| 2026.02.27 | ₩388,258 | ₩401,646 | ₩370,733 | ₩398,995 | +2.77% | 205.7만 |
|---|
| 2026.02.26 | ₩378,230 | ₩390,534 | ₩367,653 | ₩388,204 | +2.64% | 173.7만 |
|---|
| 2026.02.25 | ₩388,258 | ₩389,235 | ₩380,011 | ₩381,912 | -1.63% | 89.3만 |
|---|
| 2026.02.24 | ₩368,095 | ₩389,061 | ₩356,206 | ₩385,179 | +4.64% | 121.2만 |
|---|
| 2026.02.23 | ₩376,717 | ₩380,801 | ₩365,110 | ₩372,848 | -1.03% | 71.7만 |
|---|
| 2026.02.20 | ₩368,711 | ₩381,135 | ₩368,055 | ₩380,037 | +3.07% | 109.5만 |
|---|
| 2026.02.19 | ₩357,050 | ₩371,268 | ₩357,023 | ₩368,992 | +3.34% | 81.5만 |
|---|
| 2026.02.18 | ₩359,942 | ₩369,327 | ₩353,382 | ₩353,689 | -1.74% | 91만 |
|---|
| 2026.02.17 | ₩360,143 | ₩365,203 | ₩353,208 | ₩358,710 | -0.40% | 64.8만 |
|---|
| 2026.02.13 | ₩357,706 | ₩364,012 | ₩347,999 | ₩360,852 | +0.88% | 70.3만 |
|---|
| 2026.02.12 | ₩358,978 | ₩370,452 | ₩349,994 | ₩355,176 | -1.06% | 120.5만 |
|---|
| 2026.02.11 | ₩358,643 | ₩370,572 | ₩348,843 | ₩354,774 | -1.08% | 80.1만 |
|---|
| 2026.02.10 | ₩350,637 | ₩354,453 | ₩347,236 | ₩349,954 | -0.19% | 60.3만 |
|---|
| 2026.02.09 | ₩347,129 | ₩358,723 | ₩345,643 | ₩350,918 | +1.09% | 62.5만 |
|---|
| 2026.02.06 | ₩336,861 | ₩348,428 | ₩336,579 | ₩346,969 | +3.00% | 121.6만 |
|---|
| 2026.02.05 | ₩310,754 | ₩328,145 | ₩306,590 | ₩327,823 | +5.49% | 101.2만 |
|---|
| 2026.02.04 | ₩335,468 | ₩337,691 | ₩302,694 | ₩315,212 | -6.04% | 128.2만 |
|---|
| 2026.02.03 | ₩331,586 | ₩337,383 | ₩324,343 | ₩334,049 | +0.74% | 138.2만 |
|---|
| 2026.02.02 | ₩320,286 | ₩329,671 | ₩319,135 | ₩328,546 | +2.58% | 60.2만 |
|---|
| 2026.01.30 | ₩322,696 | ₩329,310 | ₩317,970 | ₩321,959 | -0.23% | 68.2만 |
|---|
| 2026.01.29 | ₩331,010 | ₩334,705 | ₩319,255 | ₩328,118 | -0.87% | 94.7만 |
|---|
| 2026.01.28 | ₩333,875 | ₩334,839 | ₩325,547 | ₩327,676 | -1.86% | 67.1만 |
|---|
| 2026.01.27 | ₩333,326 | ₩336,030 | ₩327,877 | ₩332,817 | -0.15% | 44.4만 |
|---|
| 2026.01.26 | ₩324,999 | ₩332,456 | ₩323,740 | ₩328,399 | +1.05% | 48.4만 |
|---|
| 2026.01.23 | ₩328,680 | ₩328,680 | ₩321,250 | ₩323,727 | -1.51% | 52.1만 |
|---|
| 2026.01.22 | ₩332,790 | ₩333,366 | ₩317,260 | ₩327,435 | -1.61% | 68.2만 |
|---|
| 2026.01.21 | ₩325,119 | ₩329,832 | ₩315,292 | ₩326,404 | +0.40% | 51.7만 |
|---|
| 2026.01.20 | ₩317,541 | ₩326,619 | ₩317,541 | ₩321,785 | +1.34% | 67.4만 |
|---|
| 2026.01.16 | ₩321,330 | ₩333,647 | ₩320,888 | ₩324,409 | +0.96% | 97.1만 |
|---|
| 2026.01.15 | ₩306,590 | ₩321,076 | ₩306,590 | ₩315,814 | +3.01% | 99.4만 |
|---|
| 2026.01.14 | ₩302,212 | ₩304,809 | ₩293,550 | ₩302,573 | +0.12% | 77.4만 |
|---|
| 2026.01.13 | ₩296,816 | ₩307,380 | ₩296,816 | ₩302,667 | +1.97% | 65.3만 |
|---|
| 2026.01.12 | ₩292,974 | ₩303,805 | ₩291,863 | ₩299,494 | +2.23% | 69.7만 |
|---|
| 2026.01.09 | ₩296,843 | ₩302,988 | ₩292,465 | ₩293,081 | -1.27% | 81.9만 |
|---|
| 2026.01.08 | ₩315,546 | ₩316,229 | ₩285,436 | ₩293,242 | -7.07% | 218.9만 |
|---|
| 2026.01.07 | ₩313,311 | ₩317,809 | ₩309,964 | ₩315,627 | +0.74% | 193.3만 |
|---|
| 2026.01.06 | ₩309,696 | ₩316,604 | ₩297,901 | ₩316,430 | +2.17% | 144.6만 |
|---|
| 2026.01.05 | ₩308,076 | ₩318,318 | ₩308,076 | ₩311,396 | +1.08% | 141만 |
|---|
| 2026.01.02 | ₩294,554 | ₩305,894 | ₩293,603 | ₩304,782 | +3.47% | 57.6만 |
|---|
| 2025.12.31 | ₩295,665 | ₩297,794 | ₩290,096 | ₩291,019 | -1.57% | 39.7만 |
|---|
| 2025.12.30 | ₩298,369 | ₩298,369 | ₩294,099 | ₩294,982 | -1.14% | 50.9만 |
|---|
| 2025.12.29 | ₩298,892 | ₩300,672 | ₩296,977 | ₩298,236 | -0.22% | 38.7만 |
|---|
| 2025.12.26 | ₩301,235 | ₩301,904 | ₩298,102 | ₩300,431 | -0.27% | 27만 |
|---|
| 2025.12.24 | ₩301,261 | ₩301,261 | ₩298,075 | ₩299,226 | -0.68% | 26.3만 |
|---|
| 2025.12.23 | ₩300,137 | ₩304,019 | ₩296,535 | ₩301,208 | +0.36% | 55.2만 |
|---|
| 2025.12.22 | ₩296,562 | ₩300,980 | ₩293,844 | ₩300,672 | +1.39% | 51.4만 |
|---|
| 2025.12.19 | ₩287,953 | ₩295,933 | ₩287,953 | ₩292,104 | +1.44% | 109.3만 |
|---|
| 2025.12.18 | ₩286,762 | ₩292,827 | ₩284,981 | ₩286,454 | -0.11% | 83.1만 |
|---|
| 2025.12.17 | ₩293,309 | ₩299,066 | ₩275,998 | ₩280,175 | -4.48% | 142.6만 |
|---|
| 2025.12.16 | ₩294,286 | ₩299,333 | ₩288,435 | ₩292,117 | -0.74% | 81.5만 |
|---|
| 2025.12.15 | ₩296,522 | ₩299,494 | ₩293,094 | ₩295,036 | -0.50% | 71.2만 |
|---|
| 2025.12.12 | ₩310,847 | ₩310,928 | ₩292,505 | ₩295,893 | -4.81% | 126.5만 |
|---|
| 2025.12.11 | ₩303,671 | ₩312,132 | ₩295,076 | ₩311,865 | +2.70% | 107.1만 |
|---|
| 2025.12.10 | ₩295,330 | ₩310,579 | ₩295,330 | ₩306,322 | +3.72% | 143.3만 |
|---|
| 2025.12.09 | ₩293,791 | ₩300,873 | ₩293,510 | ₩295,049 | +0.43% | 58만 |
|---|
| 2025.12.08 | ₩296,964 | ₩301,891 | ₩292,090 | ₩295,317 | -0.55% | 82.3만 |
|---|
| 2025.12.05 | ₩294,540 | ₩297,834 | ₩290,698 | ₩293,898 | -0.22% | 54.3만 |
|---|
| 2025.12.04 | ₩289,252 | ₩294,259 | ₩286,748 | ₩293,362 | +1.42% | 70.3만 |
|---|
| 2025.12.03 | ₩283,442 | ₩293,590 | ₩278,394 | ₩292,251 | +3.11% | 103.2만 |
|---|
| 2025.12.02 | ₩287,886 | ₩291,100 | ₩282,384 | ₩285,142 | -0.95% | 83.9만 |
|---|
| 2025.12.01 | ₩280,630 | ₩285,088 | ₩276,868 | ₩284,017 | +1.21% | 80.8만 |
|---|
| 2025.11.28 | ₩281,915 | ₩286,842 | ₩281,407 | ₩286,347 | +1.57% | 35.4만 |
|---|
| 2025.11.26 | ₩277,310 | ₩286,347 | ₩276,694 | ₩281,781 | +1.61% | 50.7만 |
|---|
| 2025.11.25 | ₩273,320 | ₩277,859 | ₩266,706 | ₩275,623 | +0.84% | 48.9만 |
|---|
| 2025.11.24 | ₩261,766 | ₩275,368 | ₩261,070 | ₩273,949 | +4.65% | 70.5만 |
|---|
| 2025.11.21 | ₩257,415 | ₩261,940 | ₩250,641 | ₩258,499 | +0.42% | 72.2만 |
|---|
| 2025.11.20 | ₩271,647 | ₩280,443 | ₩255,300 | ₩256,812 | -5.46% | 173.3만 |
|---|
| 2025.11.19 | ₩264,363 | ₩269,371 | ₩260,949 | ₩263,761 | -0.23% | 65.6만 |
|---|
| 2025.11.18 | ₩254,737 | ₩264,564 | ₩253,572 | ₩260,963 | +2.44% | 88.8만 |
|---|
| 2025.11.17 | ₩256,973 | ₩264,122 | ₩254,885 | ₩258,914 | +0.76% | 103만 |
|---|
| 2025.11.14 | ₩250,359 | ₩265,167 | ₩244,120 | ₩257,348 | +2.79% | 87.9만 |
|---|
| 2025.11.13 | ₩265,796 | ₩267,670 | ₩253,144 | ₩254,483 | -4.26% | 87.5만 |
|---|
| 2025.11.12 | ₩265,086 | ₩271,513 | ₩264,725 | ₩267,148 | +0.78% | 51.8만 |
|---|
| 2025.11.11 | ₩265,421 | ₩268,045 | ₩261,070 | ₩264,551 | -0.33% | 47.2만 |
|---|
| 2025.11.10 | ₩275,824 | ₩278,394 | ₩266,211 | ₩269,130 | -2.43% | 55.3만 |
|---|
| 2025.11.07 | ₩260,160 | ₩269,705 | ₩251,698 | ₩268,353 | +3.15% | 79.5만 |
|---|
| 2025.11.06 | ₩267,068 | ₩270,254 | ₩262,020 | ₩263,292 | -1.41% | 66.8만 |
|---|
| 2025.11.05 | ₩264,966 | ₩271,754 | ₩263,373 | ₩266,532 | +0.59% | 68.1만 |
|---|
| 2025.11.04 | ₩262,998 | ₩269,652 | ₩256,759 | ₩261,753 | -0.47% | 107.8만 |
|---|
| 2025.11.03 | ₩277,711 | ₩281,688 | ₩269,866 | ₩269,920 | -2.81% | 130.9만 |
|---|
| 2025.10.31 | ₩276,908 | ₩289,185 | ₩265,046 | ₩273,333 | -1.29% | 297만 |
|---|
| 2025.10.30 | ₩290,859 | ₩299,936 | ₩282,919 | ₩286,441 | -1.52% | 174.4만 |
|---|
| 2025.10.29 | ₩286,226 | ₩298,477 | ₩285,771 | ₩296,361 | +3.54% | 113.8만 |
|---|
| 2025.10.28 | ₩285,918 | ₩287,739 | ₩280,751 | ₩283,883 | -0.71% | 67.3만 |
|---|
| 2025.10.27 | ₩287,980 | ₩287,980 | ₩283,174 | ₩283,723 | -1.48% | 71.8만 |
|---|
| 2025.10.24 | ₩281,166 | ₩288,810 | ₩281,166 | ₩283,669 | +0.89% | 84.9만 |
|---|
| 2025.10.23 | ₩264,216 | ₩275,797 | ₩264,216 | ₩274,351 | +3.84% | 70.5만 |
|---|
| 2025.10.22 | ₩278,876 | ₩282,960 | ₩254,389 | ₩263,426 | -5.54% | 143.7만 |
|---|
| 2025.10.21 | ₩275,074 | ₩278,769 | ₩267,764 | ₩277,377 | +0.84% | 99.3만 |
|---|
| 2025.10.20 | ₩276,078 | ₩279,492 | ₩271,258 | ₩274,739 | -0.48% | 61만 |
|---|
| 2025.10.17 | ₩270,442 | ₩274,391 | ₩267,309 | ₩270,254 | -0.07% | 96.3만 |
|---|
| 2025.10.16 | ₩276,480 | ₩279,840 | ₩270,642 | ₩272,316 | -1.51% | 62.7만 |
|---|
| 2025.10.15 | ₩278,006 | ₩279,613 | ₩267,777 | ₩273,869 | -1.49% | 114.2만 |
|---|
| 2025.10.14 | ₩265,702 | ₩279,064 | ₩263,279 | ₩274,967 | +3.49% | 72.6만 |
|---|
| 2025.10.13 | ₩268,942 | ₩275,395 | ₩267,617 | ₩272,129 | +1.18% | 100.5만 |
|---|
| 2025.10.10 | ₩281,500 | ₩284,124 | ₩261,123 | ₩261,873 | -6.97% | 214.8만 |
|---|