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 | ₩293,182 | ₩294,909 | ₩281,262 | ₩284,798 | -2.86% | 178.5만 |
| 2026.10.08 | ₩291,869 | ₩293,758 | ₩280,793 | ₩290,168 | -0.58% | 141.8만 |
| 2026.10.07 | ₩298,659 | ₩300,106 | ₩289,298 | ₩299,155 | +0.17% | 129.3만 |
| 2026.10.06 | ₩297,709 | ₩312,333 | ₩295,981 | ₩305,758 | +2.70% | 128.4만 |
| 2026.10.05 | ₩289,954 | ₩300,026 | ₩285,106 | ₩293,838 | +1.34% | 130.1만 |
| 2026.10.02 | ₩289,284 | ₩298,927 | ₩288,534 | ₩289,191 | -0.03% | 109.1만 |
| 2026.10.01 | ₩288,347 | ₩288,735 | ₩276,093 | ₩286,151 | -0.76% | 121.4만 |
| 2026.09.30 | ₩283,887 | ₩292,659 | ₩278,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩286,097 |
| +0.78% |
| 194.2만 |
| 2026.09.29 | ₩277,057 | ₩284,517 | ₩275,892 | ₩281,557 | +1.62% | 139.1만 |
|---|
| 2026.09.28 | ₩285,213 | ₩286,579 | ₩272,383 | ₩273,334 | -4.17% | 175.9만 |
|---|
| 2026.09.25 | ₩285,628 | ₩291,240 | ₩281,584 | ₩285,066 | -0.20% | 136.1만 |
|---|
| 2026.09.24 | ₩287,276 | ₩290,128 | ₩282,829 | ₩283,860 | -1.19% | 91.7만 |
|---|
| 2026.09.23 | ₩297,026 | ₩301,351 | ₩286,512 | ₩291,320 | -1.92% | 105.1만 |
|---|
| 2026.09.22 | ₩299,476 | ₩303,668 | ₩294,655 | ₩296,905 | -0.86% | 146만 |
|---|
| 2026.09.21 | ₩290,932 | ₩302,423 | ₩285,976 | ₩298,526 | +2.61% | 159.3만 |
|---|
| 2026.09.18 | ₩281,959 | ₩290,610 | ₩278,704 | ₩287,115 | +1.83% | 272.1만 |
|---|
| 2026.09.17 | ₩314,021 | ₩314,731 | ₩276,561 | ₩278,235 | -11.40% | 389.5만 |
|---|
| 2026.09.16 | ₩304,512 | ₩313,110 | ₩300,802 | ₩302,168 | -0.77% | 130.2만 |
|---|
| 2026.09.15 | ₩307,525 | ₩311,101 | ₩296,851 | ₩298,258 | -3.01% | 130.4만 |
|---|
| 2026.09.14 | ₩306,883 | ₩313,499 | ₩301,539 | ₩304,954 | -0.63% | 125.3만 |
|---|
| 2026.09.11 | ₩315,079 | ₩323,771 | ₩313,914 | ₩321,976 | +2.19% | 72.3만 |
|---|
| 2026.09.10 | ₩317,048 | ₩321,789 | ₩308,168 | ₩310,981 | -1.91% | 97.2만 |
|---|
| 2026.09.09 | ₩337,003 | ₩337,003 | ₩321,963 | ₩322,338 | -4.35% | 84.9만 |
|---|
| 2026.09.08 | ₩320,945 | ₩337,967 | ₩320,758 | ₩329,704 | +2.73% | 193.3만 |
|---|
| 2026.09.04 | ₩314,396 | ₩322,485 | ₩310,713 | ₩317,664 | +1.04% | 164.6만 |
|---|
| 2026.09.03 | ₩314,972 | ₩319,700 | ₩308,396 | ₩311,088 | -1.23% | 140.2만 |
|---|
| 2026.09.02 | ₩318,454 | ₩319,860 | ₩312,427 | ₩315,173 | -1.03% | 163.5만 |
|---|
| 2026.09.01 | ₩318,615 | ₩323,021 | ₩312,883 | ₩318,400 | -0.07% | 152.1만 |
|---|
| 2026.08.31 | ₩323,891 | ₩325,043 | ₩315,400 | ₩321,133 | -0.85% | 157.7만 |
|---|
| 2026.08.28 | ₩333,909 | ₩337,566 | ₩321,749 | ₩322,766 | -3.34% | 147.1만 |
|---|
| 2026.08.27 | ₩343,191 | ₩344,824 | ₩330,307 | ₩336,333 | -2.00% | 94.8만 |
|---|
| 2026.08.26 | ₩327,199 | ₩336,039 | ₩326,195 | ₩333,119 | +1.81% | 153.5만 |
|---|
| 2026.08.25 | ₩342,923 | ₩352,940 | ₩324,936 | ₩330,601 | -3.59% | 193.6만 |
|---|
| 2026.08.24 | ₩354,896 | ₩358,847 | ₩337,954 | ₩341,999 | -3.63% | 179만 |
|---|
| 2026.08.21 | ₩370,177 | ₩373,110 | ₩352,338 | ₩356,597 | -3.67% | 123.9만 |
|---|
| 2026.08.20 | ₩362,021 | ₩365,905 | ₩355,793 | ₩364,097 | +0.57% | 119만 |
|---|
| 2026.08.19 | ₩375,628 | ₩381,199 | ₩351,079 | ₩364,378 | -2.99% | 149.2만 |
|---|
| 2026.08.18 | ₩392,851 | ₩399,467 | ₩374,356 | ₩375,173 | -4.50% | 119.6만 |
|---|
| 2026.08.17 | ₩403,793 | ₩416,623 | ₩401,382 | ₩405,105 | +0.33% | 178.9만 |
|---|
| 2026.08.14 | ₩385,606 | ₩399,601 | ₩380,784 | ₩398,556 | +3.36% | 177만 |
|---|
| 2026.08.13 | ₩379,016 | ₩391,405 | ₩379,016 | ₩383,181 | +1.10% | 224.4만 |
|---|
| 2026.08.12 | ₩378,976 | ₩385,271 | ₩374,543 | ₩376,485 | -0.66% | 179.2만 |
|---|
| 2026.08.11 | ₩366,655 | ₩374,664 | ₩362,329 | ₩365,155 | -0.41% | 113.9만 |
|---|
| 2026.08.10 | ₩366,963 | ₩379,016 | ₩358,900 | ₩359,302 | -2.09% | 131.1만 |
|---|
| 2026.08.07 | ₩351,574 | ₩367,914 | ₩341,289 | ₩364,900 | +3.79% | 177.1만 |
|---|
| 2026.08.06 | ₩353,115 | ₩361,954 | ₩346,231 | ₩346,378 | -1.91% | 100.8만 |
|---|
| 2026.08.05 | ₩362,262 | ₩380,543 | ₩357,146 | ₩357,253 | -1.38% | 128.6만 |
|---|
| 2026.08.04 | ₩356,248 | ₩368,891 | ₩352,900 | ₩363,896 | +2.15% | 156.6만 |
|---|
| 2026.08.03 | ₩346,485 | ₩355,887 | ₩338,101 | ₩349,847 | +0.97% | 236.1만 |
|---|
| 2026.07.31 | ₩370,981 | ₩377,503 | ₩347,208 | ₩352,365 | -5.02% | 395.1만 |
|---|
| 2026.07.30 | ₩433,766 | ₩438,105 | ₩424,471 | ₩434,516 | +0.17% | 257.2만 |
|---|
| 2026.07.29 | ₩415,137 | ₩420,373 | ₩383,757 | ₩384,936 | -7.27% | 144.5만 |
|---|
| 2026.07.28 | ₩437,329 | ₩437,329 | ₩408,494 | ₩418,445 | -4.32% | 121.2만 |
|---|
| 2026.07.27 | ₩452,837 | ₩463,806 | ₩427,927 | ₩451,056 | -0.39% | 128.2만 |
|---|
| 2026.07.24 | ₩478,618 | ₩485,409 | ₩451,083 | ₩452,462 | -5.46% | 73.2만 |
|---|
| 2026.07.23 | ₩478,217 | ₩490,578 | ₩475,069 | ₩480,614 | +0.50% | 69.6만 |
|---|
| 2026.07.22 | ₩461,811 | ₩482,476 | ₩455,690 | ₩478,592 | +3.63% | 85.2만 |
|---|
| 2026.07.21 | ₩462,989 | ₩470,958 | ₩453,427 | ₩470,623 | +1.65% | 102.4만 |
|---|
| 2026.07.20 | ₩451,886 | ₩459,052 | ₩445,953 | ₩450,815 | -0.24% | 87.6만 |
|---|
| 2026.07.17 | ₩444,293 | ₩450,775 | ₩429,279 | ₩441,413 | -0.65% | 401.7만 |
|---|
| 2026.07.16 | ₩464,690 | ₩467,596 | ₩449,730 | ₩456,440 | -1.78% | 119.9만 |
|---|
| 2026.07.15 | ₩484,846 | ₩487,471 | ₩463,699 | ₩479,074 | -1.19% | 118.1만 |
|---|
| 2026.07.14 | ₩495,467 | ₩504,734 | ₩483,641 | ₩488,971 | -1.31% | 70.3만 |
|---|
| 2026.07.13 | ₩494,984 | ₩499,712 | ₩479,275 | ₩482,422 | -2.54% | 81.6만 |
|---|
| 2026.07.10 | ₩510,132 | ₩514,257 | ₩494,730 | ₩499,404 | -2.10% | 92.2만 |
|---|
| 2026.07.09 | ₩533,917 | ₩542,408 | ₩513,694 | ₩515,248 | -3.50% | 87.1만 |
|---|
| 2026.07.08 | ₩496,511 | ₩518,275 | ₩491,101 | ₩512,810 | +3.28% | 181.3만 |
|---|
| 2026.07.07 | ₩496,913 | ₩498,132 | ₩466,244 | ₩480,601 | -3.28% | 95.4만 |
|---|
| 2026.07.06 | ₩503,583 | ₩522,319 | ₩503,529 | ₩509,770 | +1.23% | 64.8만 |
|---|
| 2026.07.02 | ₩525,266 | ₩530,301 | ₩490,779 | ₩500,127 | -4.79% | 88.3만 |
|---|
| 2026.07.01 | ₩549,721 | ₩549,721 | ₩513,199 | ₩523,136 | -4.84% | 117.9만 |
|---|
| 2026.06.30 | ₩575,462 | ₩575,462 | ₩552,413 | ₩557,221 | -3.17% | 161.7만 |
|---|
| 2026.06.29 | ₩526,712 | ₩575,140 | ₩525,386 | ₩574,672 | +9.11% | 150.9만 |
|---|
| 2026.06.26 | ₩529,190 | ₩545,422 | ₩515,636 | ₩530,690 | +0.28% | 330.5만 |
|---|
| 2026.06.25 | ₩537,841 | ₩546,426 | ₩528,118 | ₩540,493 | +0.49% | 102.1만 |
|---|
| 2026.06.24 | ₩512,449 | ₩532,792 | ₩508,926 | ₩526,525 | +2.75% | 70.1만 |
|---|
| 2026.06.23 | ₩510,949 | ₩533,703 | ₩502,484 | ₩522,908 | +2.34% | 123.7만 |
|---|
| 2026.06.22 | ₩513,667 | ₩544,926 | ₩512,288 | ₩544,176 | +5.94% | 120.5만 |
|---|
| 2026.06.18 | ₩508,926 | ₩519,614 | ₩499,458 | ₩508,471 | -0.09% | 158.5만 |
|---|
| 2026.06.17 | ₩498,668 | ₩510,748 | ₩496,418 | ₩502,109 | +0.69% | 98.2만 |
|---|
| 2026.06.16 | ₩501,641 | ₩508,337 | ₩493,752 | ₩494,663 | -1.39% | 60.7만 |
|---|
| 2026.06.15 | ₩501,199 | ₩503,877 | ₩490,565 | ₩498,011 | -0.64% | 94.4만 |
|---|
| 2026.06.12 | ₩483,239 | ₩494,288 | ₩480,574 | ₩486,118 | +0.60% | 70.3만 |
|---|
| 2026.06.11 | ₩454,297 | ₩480,279 | ₩454,163 | ₩480,132 | +5.69% | 117.2만 |
|---|
| 2026.06.10 | ₩469,806 | ₩473,770 | ₩446,436 | ₩449,436 | -4.34% | 139.2만 |
|---|
| 2026.06.09 | ₩489,172 | ₩493,632 | ₩454,016 | ₩472,873 | -3.33% | 117.2만 |
|---|
| 2026.06.08 | ₩489,011 | ₩493,846 | ₩474,065 | ₩484,418 | -0.94% | 95.4만 |
|---|
| 2026.06.05 | ₩492,654 | ₩500,234 | ₩482,543 | ₩487,351 | -1.08% | 88.8만 |
|---|
| 2026.06.04 | ₩485,074 | ₩506,623 | ₩482,154 | ₩501,868 | +3.46% | 86.6만 |
|---|
| 2026.06.03 | ₩487,806 | ₩512,114 | ₩483,976 | ₩495,078 | +1.49% | 102.6만 |
|---|
| 2026.06.02 | ₩484,940 | ₩502,069 | ₩483,480 | ₩490,578 | +1.16% | 91.2만 |
|---|
| 2026.06.01 | ₩503,837 | ₩505,806 | ₩482,757 | ₩484,940 | -3.75% | 145.9만 |
|---|
| 2026.05.29 | ₩511,578 | ₩517,900 | ₩492,801 | ₩506,743 | -0.95% | 540.1만 |
|---|
| 2026.05.28 | ₩516,199 | ₩519,842 | ₩506,917 | ₩513,386 | -0.54% | 89.2만 |
|---|
| 2026.05.27 | ₩521,489 | ₩528,560 | ₩509,690 | ₩518,998 | -0.48% | 64.1만 |
|---|
| 2026.05.26 | ₩519,868 | ₩530,328 | ₩516,078 | ₩523,324 | +0.66% | 66.2만 |
|---|
| 2026.05.22 | ₩524,422 | ₩527,676 | ₩506,663 | ₩511,752 | -2.42% | 65.4만 |
|---|
| 2026.05.21 | ₩515,770 | ₩526,364 | ₩508,940 | ₩520,672 | +0.95% | 81.5만 |
|---|
| 2026.05.20 | ₩524,730 | ₩530,529 | ₩512,770 | ₩514,565 | -1.94% | 73.4만 |
|---|
| 2026.05.19 | ₩507,011 | ₩522,051 | ₩494,261 | ₩515,623 | +1.70% | 135.8만 |
|---|
| 2026.05.18 | ₩555,292 | ₩556,082 | ₩513,252 | ₩516,400 | -7.00% | 153.3만 |
|---|
| 2026.05.15 | ₩565,578 | ₩571,457 | ₩551,783 | ₩555,667 | -1.75% | 111.7만 |
|---|
| 2026.05.14 | ₩571,471 | ₩583,792 | ₩567,573 | ₩582,279 | +1.89% | 92.6만 |
|---|
| 2026.05.13 | ₩577,283 | ₩579,908 | ₩551,596 | ₩567,573 | -1.68% | 100.5만 |
|---|
| 2026.05.12 | ₩555,332 | ₩565,591 | ₩539,167 | ₩562,899 | +1.36% | 140.5만 |
|---|
| 2026.05.11 | ₩555,801 | ₩566,743 | ₩552,440 | ₩564,332 | +1.53% | 101.1만 |
|---|
| 2026.05.08 | ₩557,663 | ₩562,645 | ₩549,091 | ₩554,850 | -0.50% | 68.1만 |
|---|
| 2026.05.07 | ₩583,270 | ₩583,270 | ₩544,016 | ₩552,145 | -5.34% | 114.3만 |
|---|
| 2026.05.06 | ₩586,297 | ₩591,198 | ₩569,515 | ₩580,283 | -1.03% | 115만 |
|---|
| 2026.05.05 | ₩583,779 | ₩587,127 | ₩572,006 | ₩585,948 | +0.37% | 81.1만 |
|---|
| 2026.05.04 | ₩561,225 | ₩574,605 | ₩549,748 | ₩569,716 | +1.51% | 109.5만 |
|---|
| 2026.05.01 | ₩544,926 | ₩559,993 | ₩531,520 | ₩559,029 | +2.59% | 195만 |
|---|
| 2026.04.30 | ₩515,623 | ₩537,306 | ₩515,623 | ₩527,743 | +2.35% | 183.3만 |
|---|
| 2026.04.29 | ₩503,797 | ₩511,150 | ₩494,248 | ₩496,270 | -1.49% | 97.9만 |
|---|
| 2026.04.28 | ₩504,949 | ₩512,167 | ₩494,891 | ₩502,351 | -0.51% | 103.6만 |
|---|
| 2026.04.27 | ₩509,851 | ₩517,886 | ₩498,842 | ₩516,815 | +1.37% | 62.5만 |
|---|
| 2026.04.24 | ₩515,047 | ₩518,904 | ₩502,163 | ₩503,730 | -2.20% | 71.9만 |
|---|
| 2026.04.23 | ₩508,096 | ₩520,404 | ₩505,900 | ₩512,784 | +0.92% | 74.9만 |
|---|
| 2026.04.22 | ₩506,663 | ₩512,944 | ₩499,243 | ₩504,239 | -0.48% | 53.6만 |
|---|
| 2026.04.21 | ₩501,453 | ₩504,105 | ₩492,668 | ₩497,422 | -0.80% | 63.6만 |
|---|
| 2026.04.20 | ₩497,877 | ₩502,418 | ₩492,882 | ₩497,663 | -0.04% | 44.4만 |
|---|
| 2026.04.17 | ₩485,770 | ₩500,409 | ₩480,802 | ₩496,726 | +2.26% | 112.4만 |
|---|
| 2026.04.16 | ₩486,185 | ₩489,333 | ₩478,136 | ₩479,650 | -1.34% | 66.8만 |
|---|
| 2026.04.15 | ₩485,047 | ₩491,918 | ₩479,824 | ₩488,931 | +0.80% | 65.9만 |
|---|
| 2026.04.14 | ₩492,681 | ₩497,703 | ₩484,819 | ₩490,029 | -0.54% | 58.9만 |
|---|
| 2026.04.13 | ₩481,217 | ₩492,654 | ₩481,217 | ₩489,574 | +1.74% | 49.3만 |
|---|
| 2026.04.10 | ₩479,235 | ₩489,493 | ₩474,828 | ₩483,775 | +0.95% | 75.9만 |
|---|
| 2026.04.09 | ₩468,842 | ₩485,998 | ₩468,842 | ₩478,618 | +2.09% | 61.9만 |
|---|
| 2026.04.08 | ₩472,284 | ₩482,141 | ₩461,369 | ₩466,217 | -1.28% | 94.2만 |
|---|
| 2026.04.07 | ₩450,333 | ₩456,842 | ₩444,668 | ₩452,931 | +0.58% | 56만 |
|---|
| 2026.04.06 | ₩449,998 | ₩455,328 | ₩439,190 | ₩451,699 | +0.38% | 51.8만 |
|---|
| 2026.04.02 | ₩433,337 | ₩455,770 | ₩431,811 | ₩450,333 | +3.92% | 53만 |
|---|
| 2026.04.01 | ₩437,409 | ₩457,230 | ₩435,279 | ₩447,038 | +2.20% | 89.2만 |
|---|
| 2026.03.31 | ₩413,596 | ₩437,221 | ₩412,284 | ₩430,900 | +4.18% | 92.8만 |
|---|
| 2026.03.30 | ₩423,226 | ₩430,458 | ₩401,141 | ₩409,552 | -3.23% | 180.9만 |
|---|
| 2026.03.27 | ₩412,297 | ₩427,726 | ₩410,677 | ₩423,226 | +2.65% | 107.6만 |
|---|
| 2026.03.26 | ₩424,873 | ₩430,592 | ₩407,704 | ₩410,811 | -3.31% | 89.6만 |
|---|
| 2026.03.25 | ₩433,056 | ₩440,208 | ₩429,855 | ₩433,324 | +0.06% | 76.3만 |
|---|
| 2026.03.24 | ₩414,119 | ₩434,395 | ₩409,940 | ₩432,119 | +4.35% | 107.8만 |
|---|
| 2026.03.23 | ₩412,954 | ₩429,869 | ₩412,351 | ₩416,021 | +0.74% | 94.8만 |
|---|
| 2026.03.20 | ₩418,699 | ₩423,467 | ₩398,436 | ₩402,561 | -3.85% | 206만 |
|---|
| 2026.03.19 | ₩398,637 | ₩421,873 | ₩394,324 | ₩418,820 | +5.06% | 109.2만 |
|---|
| 2026.03.18 | ₩404,409 | ₩416,034 | ₩403,994 | ₩405,896 | +0.37% | 56.5만 |
|---|
| 2026.03.17 | ₩402,668 | ₩408,440 | ₩397,405 | ₩408,038 | +1.33% | 87.4만 |
|---|
| 2026.03.16 | ₩396,614 | ₩404,757 | ₩394,003 | ₩402,132 | +1.39% | 63.2만 |
|---|
| 2026.03.13 | ₩401,998 | ₩406,471 | ₩386,757 | ₩388,391 | -3.38% | 213.3만 |
|---|
| 2026.03.12 | ₩401,007 | ₩406,592 | ₩391,525 | ₩397,699 | -0.82% | 84.6만 |
|---|
| 2026.03.11 | ₩399,159 | ₩409,284 | ₩395,543 | ₩406,780 | +1.91% | 89.5만 |
|---|
| 2026.03.10 | ₩395,222 | ₩410,208 | ₩395,222 | ₩401,945 | +1.70% | 75.7만 |
|---|
| 2026.03.09 | ₩376,887 | ₩399,480 | ₩369,306 | ₩398,851 | +5.83% | 97.8만 |
|---|
| 2026.03.06 | ₩384,039 | ₩399,802 | ₩378,588 | ₩382,512 | -0.40% | 103.5만 |
|---|
| 2026.03.05 | ₩401,128 | ₩403,605 | ₩383,757 | ₩395,489 | -1.41% | 109.3만 |
|---|
| 2026.03.04 | ₩406,780 | ₩412,913 | ₩395,302 | ₩406,967 | +0.05% | 81.5만 |
|---|
| 2026.03.03 | ₩389,007 | ₩405,949 | ₩379,030 | ₩402,775 | +3.54% | 118.6만 |
|---|
| 2026.03.02 | ₩399,052 | ₩415,659 | ₩396,105 | ₩407,851 | +2.20% | 118.4만 |
|---|
| 2026.02.27 | ₩388,391 | ₩401,784 | ₩370,860 | ₩399,132 | +2.77% | 205.7만 |
|---|
| 2026.02.26 | ₩378,360 | ₩390,668 | ₩367,780 | ₩388,338 | +2.64% | 173.7만 |
|---|
| 2026.02.25 | ₩388,391 | ₩389,369 | ₩380,141 | ₩382,043 | -1.63% | 89.3만 |
|---|
| 2026.02.24 | ₩368,222 | ₩389,195 | ₩356,329 | ₩385,311 | +4.64% | 121.2만 |
|---|
| 2026.02.23 | ₩376,847 | ₩380,931 | ₩365,235 | ₩372,976 | -1.03% | 71.7만 |
|---|
| 2026.02.20 | ₩368,838 | ₩381,266 | ₩368,181 | ₩380,168 | +3.07% | 109.5만 |
|---|
| 2026.02.19 | ₩357,173 | ₩371,396 | ₩357,146 | ₩369,119 | +3.34% | 81.5만 |
|---|
| 2026.02.18 | ₩360,065 | ₩369,454 | ₩353,503 | ₩353,811 | -1.74% | 91만 |
|---|
| 2026.02.17 | ₩360,266 | ₩365,329 | ₩353,329 | ₩358,833 | -0.40% | 64.8만 |
|---|
| 2026.02.13 | ₩357,829 | ₩364,137 | ₩348,119 | ₩360,976 | +0.88% | 70.3만 |
|---|
| 2026.02.12 | ₩359,101 | ₩370,579 | ₩350,115 | ₩355,298 | -1.06% | 120.5만 |
|---|
| 2026.02.11 | ₩358,766 | ₩370,699 | ₩348,963 | ₩354,896 | -1.08% | 80.1만 |
|---|
| 2026.02.10 | ₩350,757 | ₩354,574 | ₩347,356 | ₩350,074 | -0.19% | 60.3만 |
|---|
| 2026.02.09 | ₩347,249 | ₩358,847 | ₩345,762 | ₩351,039 | +1.09% | 62.5만 |
|---|
| 2026.02.06 | ₩336,976 | ₩348,548 | ₩336,695 | ₩347,088 | +3.00% | 121.6만 |
|---|
| 2026.02.05 | ₩310,860 | ₩328,258 | ₩306,695 | ₩327,936 | +5.49% | 101.2만 |
|---|
| 2026.02.04 | ₩335,583 | ₩337,807 | ₩302,798 | ₩315,320 | -6.04% | 128.2만 |
|---|
| 2026.02.03 | ₩331,699 | ₩337,499 | ₩324,454 | ₩334,164 | +0.74% | 138.2만 |
|---|
| 2026.02.02 | ₩320,396 | ₩329,784 | ₩319,244 | ₩328,659 | +2.58% | 60.2만 |
|---|
| 2026.01.30 | ₩322,807 | ₩329,423 | ₩318,079 | ₩322,070 | -0.23% | 68.2만 |
|---|
| 2026.01.29 | ₩331,124 | ₩334,820 | ₩319,365 | ₩328,231 | -0.87% | 94.7만 |
|---|
| 2026.01.28 | ₩333,990 | ₩334,954 | ₩325,659 | ₩327,789 | -1.86% | 67.1만 |
|---|
| 2026.01.27 | ₩333,441 | ₩336,146 | ₩327,990 | ₩332,932 | -0.15% | 44.4만 |
|---|
| 2026.01.26 | ₩325,110 | ₩332,570 | ₩323,851 | ₩328,512 | +1.05% | 48.4만 |
|---|
| 2026.01.23 | ₩328,793 | ₩328,793 | ₩321,360 | ₩323,838 | -1.51% | 52.1만 |
|---|
| 2026.01.22 | ₩332,905 | ₩333,481 | ₩317,369 | ₩327,548 | -1.61% | 68.2만 |
|---|
| 2026.01.21 | ₩325,231 | ₩329,945 | ₩315,400 | ₩326,516 | +0.40% | 51.7만 |
|---|
| 2026.01.20 | ₩317,650 | ₩326,731 | ₩317,650 | ₩321,896 | +1.34% | 67.4만 |
|---|
| 2026.01.16 | ₩321,441 | ₩333,762 | ₩320,999 | ₩324,521 | +0.96% | 97.1만 |
|---|
| 2026.01.15 | ₩306,695 | ₩321,186 | ₩306,695 | ₩315,923 | +3.01% | 99.4만 |
|---|
| 2026.01.14 | ₩302,316 | ₩304,914 | ₩293,651 | ₩302,677 | +0.12% | 77.4만 |
|---|
| 2026.01.13 | ₩296,918 | ₩307,485 | ₩296,918 | ₩302,771 | +1.97% | 65.3만 |
|---|
| 2026.01.12 | ₩293,075 | ₩303,909 | ₩291,963 | ₩299,597 | +2.23% | 69.7만 |
|---|
| 2026.01.09 | ₩296,945 | ₩303,092 | ₩292,566 | ₩293,182 | -1.27% | 81.9만 |
|---|
| 2026.01.08 | ₩315,655 | ₩316,338 | ₩285,534 | ₩293,342 | -7.07% | 218.9만 |
|---|
| 2026.01.07 | ₩313,418 | ₩317,918 | ₩310,070 | ₩315,735 | +0.74% | 193.3만 |
|---|
| 2026.01.06 | ₩309,802 | ₩316,713 | ₩298,003 | ₩316,539 | +2.17% | 144.6만 |
|---|
| 2026.01.05 | ₩308,182 | ₩318,427 | ₩308,182 | ₩311,503 | +1.08% | 141만 |
|---|
| 2026.01.02 | ₩294,655 | ₩305,999 | ₩293,704 | ₩304,887 | +3.47% | 57.6만 |
|---|
| 2025.12.31 | ₩295,767 | ₩297,896 | ₩290,195 | ₩291,119 | -1.57% | 39.7만 |
|---|
| 2025.12.30 | ₩298,472 | ₩298,472 | ₩294,200 | ₩295,084 | -1.14% | 50.9만 |
|---|
| 2025.12.29 | ₩298,994 | ₩300,776 | ₩297,079 | ₩298,338 | -0.22% | 38.7만 |
|---|
| 2025.12.26 | ₩301,338 | ₩302,008 | ₩298,204 | ₩300,534 | -0.27% | 27만 |
|---|
| 2025.12.24 | ₩301,365 | ₩301,365 | ₩298,177 | ₩299,329 | -0.68% | 26.3만 |
|---|
| 2025.12.23 | ₩300,240 | ₩304,124 | ₩296,637 | ₩301,311 | +0.36% | 55.2만 |
|---|
| 2025.12.22 | ₩296,664 | ₩301,084 | ₩293,945 | ₩300,776 | +1.39% | 51.4만 |
|---|
| 2025.12.19 | ₩288,052 | ₩296,034 | ₩288,052 | ₩292,204 | +1.44% | 109.3만 |
|---|
| 2025.12.18 | ₩286,860 | ₩292,927 | ₩285,079 | ₩286,552 | -0.11% | 83.1만 |
|---|
| 2025.12.17 | ₩293,409 | ₩299,168 | ₩276,093 | ₩280,271 | -4.48% | 142.6만 |
|---|
| 2025.12.16 | ₩294,387 | ₩299,436 | ₩288,534 | ₩292,218 | -0.74% | 81.5만 |
|---|
| 2025.12.15 | ₩296,624 | ₩299,597 | ₩293,195 | ₩295,137 | -0.50% | 71.2만 |
|---|
| 2025.12.12 | ₩310,954 | ₩311,034 | ₩292,606 | ₩295,994 | -4.81% | 126.5만 |
|---|
| 2025.12.11 | ₩303,775 | ₩312,240 | ₩295,177 | ₩311,972 | +2.70% | 107.1만 |
|---|
| 2025.12.10 | ₩295,432 | ₩310,686 | ₩295,432 | ₩306,427 | +3.72% | 143.3만 |
|---|
| 2025.12.09 | ₩293,892 | ₩300,976 | ₩293,610 | ₩295,151 | +0.43% | 58만 |
|---|
| 2025.12.08 | ₩297,066 | ₩301,994 | ₩292,191 | ₩295,418 | -0.55% | 82.3만 |
|---|
| 2025.12.05 | ₩294,642 | ₩297,936 | ₩290,798 | ₩293,999 | -0.22% | 54.3만 |
|---|
| 2025.12.04 | ₩289,351 | ₩294,360 | ₩286,847 | ₩293,463 | +1.42% | 70.3만 |
|---|
| 2025.12.03 | ₩283,539 | ₩293,691 | ₩278,490 | ₩292,351 | +3.11% | 103.2만 |
|---|
| 2025.12.02 | ₩287,985 | ₩291,200 | ₩282,481 | ₩285,240 | -0.95% | 83.9만 |
|---|
| 2025.12.01 | ₩280,726 | ₩285,186 | ₩276,963 | ₩284,115 | +1.21% | 80.8만 |
|---|
| 2025.11.28 | ₩282,012 | ₩286,941 | ₩281,503 | ₩286,445 | +1.57% | 35.4만 |
|---|
| 2025.11.26 | ₩277,405 | ₩286,445 | ₩276,789 | ₩281,878 | +1.61% | 50.7만 |
|---|
| 2025.11.25 | ₩273,414 | ₩277,954 | ₩266,798 | ₩275,718 | +0.84% | 48.9만 |
|---|
| 2025.11.24 | ₩261,856 | ₩275,463 | ₩261,160 | ₩274,043 | +4.65% | 70.5만 |
|---|
| 2025.11.21 | ₩257,503 | ₩262,030 | ₩250,727 | ₩258,588 | +0.42% | 72.2만 |
|---|
| 2025.11.20 | ₩271,740 | ₩280,539 | ₩255,387 | ₩256,901 | -5.46% | 173.3만 |
|---|
| 2025.11.19 | ₩264,454 | ₩269,463 | ₩261,039 | ₩263,852 | -0.23% | 65.6만 |
|---|
| 2025.11.18 | ₩254,825 | ₩264,655 | ₩253,660 | ₩261,052 | +2.44% | 88.8만 |
|---|
| 2025.11.17 | ₩257,061 | ₩264,213 | ₩254,972 | ₩259,003 | +0.76% | 103만 |
|---|
| 2025.11.14 | ₩250,445 | ₩265,258 | ₩244,204 | ₩257,436 | +2.79% | 87.9만 |
|---|
| 2025.11.13 | ₩265,887 | ₩267,762 | ₩253,231 | ₩254,570 | -4.26% | 87.5만 |
|---|
| 2025.11.12 | ₩265,177 | ₩271,606 | ₩264,816 | ₩267,240 | +0.78% | 51.8만 |
|---|
| 2025.11.11 | ₩265,512 | ₩268,137 | ₩261,160 | ₩264,642 | -0.33% | 47.2만 |
|---|
| 2025.11.10 | ₩275,918 | ₩278,490 | ₩266,302 | ₩269,222 | -2.43% | 55.3만 |
|---|
| 2025.11.07 | ₩260,249 | ₩269,798 | ₩251,785 | ₩268,445 | +3.15% | 79.5만 |
|---|
| 2025.11.06 | ₩267,160 | ₩270,347 | ₩262,110 | ₩263,383 | -1.41% | 66.8만 |
|---|
| 2025.11.05 | ₩265,057 | ₩271,847 | ₩263,463 | ₩266,624 | +0.59% | 68.1만 |
|---|
| 2025.11.04 | ₩263,088 | ₩269,744 | ₩256,847 | ₩261,843 | -0.47% | 107.8만 |
|---|
| 2025.11.03 | ₩277,807 | ₩281,785 | ₩269,959 | ₩270,012 | -2.81% | 130.9만 |
|---|
| 2025.10.31 | ₩277,003 | ₩289,284 | ₩265,137 | ₩273,427 | -1.29% | 297만 |
|---|
| 2025.10.30 | ₩290,959 | ₩300,039 | ₩283,017 | ₩286,539 | -1.52% | 174.4만 |
|---|
| 2025.10.29 | ₩286,325 | ₩298,579 | ₩285,869 | ₩296,463 | +3.54% | 113.8만 |
|---|
| 2025.10.28 | ₩286,017 | ₩287,838 | ₩280,847 | ₩283,981 | -0.71% | 67.3만 |
|---|
| 2025.10.27 | ₩288,079 | ₩288,079 | ₩283,271 | ₩283,820 | -1.48% | 71.8만 |
|---|
| 2025.10.24 | ₩281,262 | ₩288,909 | ₩281,262 | ₩283,767 | +0.89% | 84.9만 |
|---|
| 2025.10.23 | ₩264,307 | ₩275,892 | ₩264,307 | ₩274,445 | +3.84% | 70.5만 |
|---|
| 2025.10.22 | ₩278,972 | ₩283,057 | ₩254,477 | ₩263,517 | -5.54% | 143.7만 |
|---|
| 2025.10.21 | ₩275,168 | ₩278,865 | ₩267,856 | ₩277,472 | +0.84% | 99.3만 |
|---|
| 2025.10.20 | ₩276,173 | ₩279,588 | ₩271,352 | ₩274,834 | -0.48% | 61만 |
|---|
| 2025.10.17 | ₩270,535 | ₩274,485 | ₩267,401 | ₩270,347 | -0.07% | 96.3만 |
|---|
| 2025.10.16 | ₩276,575 | ₩279,936 | ₩270,735 | ₩272,410 | -1.51% | 62.7만 |
|---|
| 2025.10.15 | ₩278,101 | ₩279,709 | ₩267,869 | ₩273,963 | -1.49% | 114.2만 |
|---|
| 2025.10.14 | ₩265,794 | ₩279,160 | ₩263,369 | ₩275,061 | +3.49% | 72.6만 |
|---|
| 2025.10.13 | ₩269,035 | ₩275,490 | ₩267,709 | ₩272,222 | +1.18% | 100.5만 |
|---|
| 2025.10.10 | ₩281,597 | ₩284,222 | ₩261,213 | ₩261,963 | -6.97% | 214.8만 |
|---|