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 | ₩292,985 | ₩294,711 | ₩281,073 | ₩284,606 | -2.86% | 178.5만 |
| 2026.10.08 | ₩291,673 | ₩293,560 | ₩280,605 | ₩289,973 | -0.58% | 141.8만 |
| 2026.10.07 | ₩298,459 | ₩299,904 | ₩289,103 | ₩298,954 | +0.17% | 129.3만 |
| 2026.10.06 | ₩297,508 | ₩312,124 | ₩295,782 | ₩305,552 | +2.70% | 128.4만 |
| 2026.10.05 | ₩289,759 | ₩299,824 | ₩284,914 | ₩293,641 | +1.34% | 130.1만 |
| 2026.10.02 | ₩289,090 | ₩298,726 | ₩288,341 | ₩288,996 | -0.03% | 109.1만 |
| 2026.10.01 | ₩288,153 | ₩288,541 | ₩275,907 | ₩285,958 | -0.76% | 121.4만 |
| 2026.09.30 | ₩283,696 | ₩292,463 | ₩278,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩285,905 |
| +0.78% |
| 194.2만 |
| 2026.09.29 | ₩276,871 | ₩284,325 | ₩275,706 | ₩281,368 | +1.62% | 139.1만 |
|---|
| 2026.09.28 | ₩285,021 | ₩286,387 | ₩272,200 | ₩273,150 | -4.17% | 175.9만 |
|---|
| 2026.09.25 | ₩285,436 | ₩291,044 | ₩281,394 | ₩284,874 | -0.20% | 136.1만 |
|---|
| 2026.09.24 | ₩287,083 | ₩289,933 | ₩282,639 | ₩283,670 | -1.19% | 91.7만 |
|---|
| 2026.09.23 | ₩296,826 | ₩301,149 | ₩286,320 | ₩291,124 | -1.92% | 105.1만 |
|---|
| 2026.09.22 | ₩299,275 | ₩303,464 | ₩294,457 | ₩296,705 | -0.86% | 146만 |
|---|
| 2026.09.21 | ₩290,736 | ₩302,220 | ₩285,784 | ₩298,325 | +2.61% | 159.3만 |
|---|
| 2026.09.18 | ₩281,769 | ₩290,415 | ₩278,517 | ₩286,922 | +1.83% | 272.1만 |
|---|
| 2026.09.17 | ₩313,810 | ₩314,519 | ₩276,375 | ₩278,048 | -11.40% | 389.5만 |
|---|
| 2026.09.16 | ₩304,307 | ₩312,900 | ₩300,600 | ₩301,965 | -0.77% | 130.2만 |
|---|
| 2026.09.15 | ₩307,319 | ₩310,892 | ₩296,652 | ₩298,057 | -3.01% | 130.4만 |
|---|
| 2026.09.14 | ₩306,676 | ₩313,288 | ₩301,336 | ₩304,749 | -0.63% | 125.3만 |
|---|
| 2026.09.11 | ₩314,867 | ₩323,553 | ₩313,703 | ₩321,760 | +2.19% | 72.3만 |
|---|
| 2026.09.10 | ₩316,835 | ₩321,573 | ₩307,961 | ₩310,772 | -1.91% | 97.2만 |
|---|
| 2026.09.09 | ₩336,777 | ₩336,777 | ₩321,747 | ₩322,121 | -4.35% | 84.9만 |
|---|
| 2026.09.08 | ₩320,729 | ₩337,740 | ₩320,542 | ₩329,482 | +2.73% | 193.3만 |
|---|
| 2026.09.04 | ₩314,185 | ₩322,269 | ₩310,504 | ₩317,450 | +1.04% | 164.6만 |
|---|
| 2026.09.03 | ₩314,760 | ₩319,485 | ₩308,189 | ₩310,879 | -1.23% | 140.2만 |
|---|
| 2026.09.02 | ₩318,240 | ₩319,645 | ₩312,217 | ₩314,961 | -1.03% | 163.5만 |
|---|
| 2026.09.01 | ₩318,401 | ₩322,804 | ₩312,672 | ₩318,186 | -0.07% | 152.1만 |
|---|
| 2026.08.31 | ₩323,674 | ₩324,825 | ₩315,188 | ₩320,917 | -0.85% | 157.7만 |
|---|
| 2026.08.28 | ₩333,685 | ₩337,339 | ₩321,532 | ₩322,550 | -3.34% | 147.1만 |
|---|
| 2026.08.27 | ₩342,960 | ₩344,593 | ₩330,085 | ₩336,107 | -2.00% | 94.8만 |
|---|
| 2026.08.26 | ₩326,980 | ₩335,813 | ₩325,976 | ₩332,895 | +1.81% | 153.5만 |
|---|
| 2026.08.25 | ₩342,692 | ₩352,703 | ₩324,718 | ₩330,379 | -3.59% | 193.6만 |
|---|
| 2026.08.24 | ₩354,657 | ₩358,606 | ₩337,727 | ₩341,769 | -3.63% | 179만 |
|---|
| 2026.08.21 | ₩369,928 | ₩372,859 | ₩352,101 | ₩356,357 | -3.67% | 123.9만 |
|---|
| 2026.08.20 | ₩361,777 | ₩365,659 | ₩355,554 | ₩363,852 | +0.57% | 119만 |
|---|
| 2026.08.19 | ₩375,375 | ₩380,943 | ₩350,843 | ₩364,133 | -2.99% | 149.2만 |
|---|
| 2026.08.18 | ₩392,587 | ₩399,199 | ₩374,104 | ₩374,920 | -4.50% | 119.6만 |
|---|
| 2026.08.17 | ₩403,522 | ₩416,343 | ₩401,113 | ₩404,833 | +0.33% | 178.9만 |
|---|
| 2026.08.14 | ₩385,346 | ₩399,332 | ₩380,528 | ₩398,288 | +3.36% | 177만 |
|---|
| 2026.08.13 | ₩378,762 | ₩391,142 | ₩378,762 | ₩382,924 | +1.10% | 224.4만 |
|---|
| 2026.08.12 | ₩378,721 | ₩385,012 | ₩374,291 | ₩376,232 | -0.66% | 179.2만 |
|---|
| 2026.08.11 | ₩366,408 | ₩374,412 | ₩362,085 | ₩364,909 | -0.41% | 113.9만 |
|---|
| 2026.08.10 | ₩366,716 | ₩378,762 | ₩358,659 | ₩359,061 | -2.09% | 131.1만 |
|---|
| 2026.08.07 | ₩351,338 | ₩367,666 | ₩341,059 | ₩364,655 | +3.79% | 177.1만 |
|---|
| 2026.08.06 | ₩352,877 | ₩361,711 | ₩345,998 | ₩346,145 | -1.91% | 100.8만 |
|---|
| 2026.08.05 | ₩362,018 | ₩380,287 | ₩356,906 | ₩357,013 | -1.38% | 128.6만 |
|---|
| 2026.08.04 | ₩356,009 | ₩368,643 | ₩352,663 | ₩363,651 | +2.15% | 156.6만 |
|---|
| 2026.08.03 | ₩346,252 | ₩355,648 | ₩337,874 | ₩349,612 | +0.97% | 236.1만 |
|---|
| 2026.07.31 | ₩370,731 | ₩377,249 | ₩346,975 | ₩352,128 | -5.02% | 395.1만 |
|---|
| 2026.07.30 | ₩433,475 | ₩437,811 | ₩424,186 | ₩434,224 | +0.17% | 257.2만 |
|---|
| 2026.07.29 | ₩414,858 | ₩420,091 | ₩383,499 | ₩384,677 | -7.27% | 144.5만 |
|---|
| 2026.07.28 | ₩437,035 | ₩437,035 | ₩408,219 | ₩418,163 | -4.32% | 121.2만 |
|---|
| 2026.07.27 | ₩452,533 | ₩463,494 | ₩427,639 | ₩450,753 | -0.39% | 128.2만 |
|---|
| 2026.07.24 | ₩478,297 | ₩485,082 | ₩450,780 | ₩452,158 | -5.46% | 73.2만 |
|---|
| 2026.07.23 | ₩477,895 | ₩490,249 | ₩474,750 | ₩480,291 | +0.50% | 69.6만 |
|---|
| 2026.07.22 | ₩461,500 | ₩482,151 | ₩455,384 | ₩478,270 | +3.63% | 85.2만 |
|---|
| 2026.07.21 | ₩462,678 | ₩470,641 | ₩453,122 | ₩470,307 | +1.65% | 102.4만 |
|---|
| 2026.07.20 | ₩451,583 | ₩458,743 | ₩445,654 | ₩450,512 | -0.24% | 87.6만 |
|---|
| 2026.07.17 | ₩443,994 | ₩450,472 | ₩428,991 | ₩441,117 | -0.65% | 401.7만 |
|---|
| 2026.07.16 | ₩464,378 | ₩467,282 | ₩449,428 | ₩456,133 | -1.78% | 119.9만 |
|---|
| 2026.07.15 | ₩484,520 | ₩487,144 | ₩463,387 | ₩478,752 | -1.19% | 118.1만 |
|---|
| 2026.07.14 | ₩495,134 | ₩504,395 | ₩483,316 | ₩488,643 | -1.31% | 70.3만 |
|---|
| 2026.07.13 | ₩494,652 | ₩499,376 | ₩478,953 | ₩482,098 | -2.54% | 81.6만 |
|---|
| 2026.07.10 | ₩509,789 | ₩513,911 | ₩494,398 | ₩499,069 | -2.10% | 92.2만 |
|---|
| 2026.07.09 | ₩533,559 | ₩542,044 | ₩513,349 | ₩514,902 | -3.50% | 87.1만 |
|---|
| 2026.07.08 | ₩496,178 | ₩517,926 | ₩490,771 | ₩512,466 | +3.28% | 181.3만 |
|---|
| 2026.07.07 | ₩496,579 | ₩497,797 | ₩465,930 | ₩480,278 | -3.28% | 95.4만 |
|---|
| 2026.07.06 | ₩503,244 | ₩521,968 | ₩503,191 | ₩509,428 | +1.23% | 64.8만 |
|---|
| 2026.07.02 | ₩524,913 | ₩529,945 | ₩490,449 | ₩499,791 | -4.79% | 88.3만 |
|---|
| 2026.07.01 | ₩549,351 | ₩549,351 | ₩512,854 | ₩522,785 | -4.84% | 117.9만 |
|---|
| 2026.06.30 | ₩575,075 | ₩575,075 | ₩552,042 | ₩556,846 | -3.17% | 161.7만 |
|---|
| 2026.06.29 | ₩526,358 | ₩574,754 | ₩525,033 | ₩574,285 | +9.11% | 150.9만 |
|---|
| 2026.06.26 | ₩528,834 | ₩545,055 | ₩515,290 | ₩530,333 | +0.28% | 330.5만 |
|---|
| 2026.06.25 | ₩537,480 | ₩546,059 | ₩527,763 | ₩540,130 | +0.49% | 102.1만 |
|---|
| 2026.06.24 | ₩512,104 | ₩532,434 | ₩508,584 | ₩526,171 | +2.75% | 70.1만 |
|---|
| 2026.06.23 | ₩510,605 | ₩533,344 | ₩502,147 | ₩522,557 | +2.34% | 123.7만 |
|---|
| 2026.06.22 | ₩513,322 | ₩544,560 | ₩511,944 | ₩543,811 | +5.94% | 120.5만 |
|---|
| 2026.06.18 | ₩508,584 | ₩519,265 | ₩499,122 | ₩508,129 | -0.09% | 158.5만 |
|---|
| 2026.06.17 | ₩498,332 | ₩510,405 | ₩496,084 | ₩501,772 | +0.69% | 98.2만 |
|---|
| 2026.06.16 | ₩501,304 | ₩507,996 | ₩493,421 | ₩494,331 | -1.39% | 60.7만 |
|---|
| 2026.06.15 | ₩500,862 | ₩503,539 | ₩490,235 | ₩497,677 | -0.64% | 94.4만 |
|---|
| 2026.06.12 | ₩482,914 | ₩493,956 | ₩480,251 | ₩485,792 | +0.60% | 70.3만 |
|---|
| 2026.06.11 | ₩453,992 | ₩479,956 | ₩453,858 | ₩479,809 | +5.69% | 117.2만 |
|---|
| 2026.06.10 | ₩469,490 | ₩473,452 | ₩446,136 | ₩449,134 | -4.34% | 139.2만 |
|---|
| 2026.06.09 | ₩488,843 | ₩493,300 | ₩453,711 | ₩472,555 | -3.33% | 117.2만 |
|---|
| 2026.06.08 | ₩488,683 | ₩493,514 | ₩473,746 | ₩484,092 | -0.94% | 95.4만 |
|---|
| 2026.06.05 | ₩492,323 | ₩499,898 | ₩482,218 | ₩487,023 | -1.08% | 88.8만 |
|---|
| 2026.06.04 | ₩484,748 | ₩506,282 | ₩481,830 | ₩501,531 | +3.46% | 86.6만 |
|---|
| 2026.06.03 | ₩487,478 | ₩511,770 | ₩483,650 | ₩494,746 | +1.49% | 102.6만 |
|---|
| 2026.06.02 | ₩484,614 | ₩501,732 | ₩483,155 | ₩490,249 | +1.16% | 91.2만 |
|---|
| 2026.06.01 | ₩503,499 | ₩505,466 | ₩482,432 | ₩484,614 | -3.75% | 145.9만 |
|---|
| 2026.05.29 | ₩511,234 | ₩517,552 | ₩492,470 | ₩506,403 | -0.95% | 540.1만 |
|---|
| 2026.05.28 | ₩515,852 | ₩519,492 | ₩506,577 | ₩513,041 | -0.54% | 89.2만 |
|---|
| 2026.05.27 | ₩521,138 | ₩528,205 | ₩509,347 | ₩518,649 | -0.48% | 64.1만 |
|---|
| 2026.05.26 | ₩519,519 | ₩529,972 | ₩515,731 | ₩522,972 | +0.66% | 66.2만 |
|---|
| 2026.05.22 | ₩524,069 | ₩527,322 | ₩506,323 | ₩511,408 | -2.42% | 65.4만 |
|---|
| 2026.05.21 | ₩515,424 | ₩526,010 | ₩508,598 | ₩520,322 | +0.95% | 81.5만 |
|---|
| 2026.05.20 | ₩524,377 | ₩530,172 | ₩512,426 | ₩514,219 | -1.94% | 73.4만 |
|---|
| 2026.05.19 | ₩506,671 | ₩521,701 | ₩493,929 | ₩515,276 | +1.70% | 135.8만 |
|---|
| 2026.05.18 | ₩554,919 | ₩555,709 | ₩512,907 | ₩516,053 | -7.00% | 153.3만 |
|---|
| 2026.05.15 | ₩565,198 | ₩571,073 | ₩551,413 | ₩555,294 | -1.75% | 111.7만 |
|---|
| 2026.05.14 | ₩571,087 | ₩583,400 | ₩567,192 | ₩581,887 | +1.89% | 92.6만 |
|---|
| 2026.05.13 | ₩576,895 | ₩579,519 | ₩551,225 | ₩567,192 | -1.68% | 100.5만 |
|---|
| 2026.05.12 | ₩554,959 | ₩565,211 | ₩538,805 | ₩562,521 | +1.36% | 140.5만 |
|---|
| 2026.05.11 | ₩555,428 | ₩566,362 | ₩552,068 | ₩563,953 | +1.53% | 101.1만 |
|---|
| 2026.05.08 | ₩557,288 | ₩562,267 | ₩548,722 | ₩554,477 | -0.50% | 68.1만 |
|---|
| 2026.05.07 | ₩582,878 | ₩582,878 | ₩543,650 | ₩551,774 | -5.34% | 114.3만 |
|---|
| 2026.05.06 | ₩585,903 | ₩590,801 | ₩569,133 | ₩579,893 | -1.03% | 115만 |
|---|
| 2026.05.05 | ₩583,386 | ₩586,732 | ₩571,622 | ₩585,555 | +0.37% | 81.1만 |
|---|
| 2026.05.04 | ₩560,848 | ₩574,219 | ₩549,378 | ₩569,333 | +1.51% | 109.5만 |
|---|
| 2026.05.01 | ₩544,560 | ₩559,617 | ₩531,163 | ₩558,653 | +2.59% | 195만 |
|---|
| 2026.04.30 | ₩515,276 | ₩536,945 | ₩515,276 | ₩527,389 | +2.35% | 183.3만 |
|---|
| 2026.04.29 | ₩503,458 | ₩510,806 | ₩493,916 | ₩495,937 | -1.49% | 97.9만 |
|---|
| 2026.04.28 | ₩504,609 | ₩511,823 | ₩494,558 | ₩502,013 | -0.51% | 103.6만 |
|---|
| 2026.04.27 | ₩509,508 | ₩517,538 | ₩498,506 | ₩516,467 | +1.37% | 62.5만 |
|---|
| 2026.04.24 | ₩514,701 | ₩518,555 | ₩501,826 | ₩503,391 | -2.20% | 71.9만 |
|---|
| 2026.04.23 | ₩507,755 | ₩520,054 | ₩505,560 | ₩512,439 | +0.92% | 74.9만 |
|---|
| 2026.04.22 | ₩506,323 | ₩512,600 | ₩498,908 | ₩503,900 | -0.48% | 53.6만 |
|---|
| 2026.04.21 | ₩501,116 | ₩503,766 | ₩492,336 | ₩497,088 | -0.80% | 63.6만 |
|---|
| 2026.04.20 | ₩497,543 | ₩502,080 | ₩492,551 | ₩497,329 | -0.04% | 44.4만 |
|---|
| 2026.04.17 | ₩485,444 | ₩500,072 | ₩480,478 | ₩496,392 | +2.26% | 112.4만 |
|---|
| 2026.04.16 | ₩485,859 | ₩489,004 | ₩477,815 | ₩479,327 | -1.34% | 66.8만 |
|---|
| 2026.04.15 | ₩484,721 | ₩491,587 | ₩479,501 | ₩488,602 | +0.80% | 65.9만 |
|---|
| 2026.04.14 | ₩492,350 | ₩497,369 | ₩484,494 | ₩489,700 | -0.54% | 58.9만 |
|---|
| 2026.04.13 | ₩480,893 | ₩492,323 | ₩480,893 | ₩489,245 | +1.74% | 49.3만 |
|---|
| 2026.04.10 | ₩478,912 | ₩489,164 | ₩474,509 | ₩483,450 | +0.95% | 75.9만 |
|---|
| 2026.04.09 | ₩468,527 | ₩485,671 | ₩468,527 | ₩478,297 | +2.09% | 61.9만 |
|---|
| 2026.04.08 | ₩471,966 | ₩481,817 | ₩461,059 | ₩465,903 | -1.28% | 94.2만 |
|---|
| 2026.04.07 | ₩450,030 | ₩456,535 | ₩444,369 | ₩452,627 | +0.58% | 56만 |
|---|
| 2026.04.06 | ₩449,696 | ₩455,022 | ₩438,895 | ₩451,395 | +0.38% | 51.8만 |
|---|
| 2026.04.02 | ₩433,046 | ₩455,464 | ₩431,520 | ₩450,030 | +3.92% | 53만 |
|---|
| 2026.04.01 | ₩437,115 | ₩456,923 | ₩434,987 | ₩446,738 | +2.20% | 89.2만 |
|---|
| 2026.03.31 | ₩413,319 | ₩436,928 | ₩412,007 | ₩430,610 | +4.18% | 92.8만 |
|---|
| 2026.03.30 | ₩422,941 | ₩430,169 | ₩400,872 | ₩409,277 | -3.23% | 180.9만 |
|---|
| 2026.03.27 | ₩412,020 | ₩427,438 | ₩410,401 | ₩422,941 | +2.65% | 107.6만 |
|---|
| 2026.03.26 | ₩424,588 | ₩430,303 | ₩407,430 | ₩410,535 | -3.31% | 89.6만 |
|---|
| 2026.03.25 | ₩432,765 | ₩439,912 | ₩429,566 | ₩433,033 | +0.06% | 76.3만 |
|---|
| 2026.03.24 | ₩413,840 | ₩434,104 | ₩409,665 | ₩431,828 | +4.35% | 107.8만 |
|---|
| 2026.03.23 | ₩412,676 | ₩429,580 | ₩412,074 | ₩415,741 | +0.74% | 94.8만 |
|---|
| 2026.03.20 | ₩418,418 | ₩423,182 | ₩398,168 | ₩402,290 | -3.85% | 206만 |
|---|
| 2026.03.19 | ₩398,369 | ₩421,590 | ₩394,059 | ₩418,538 | +5.06% | 109.2만 |
|---|
| 2026.03.18 | ₩404,137 | ₩415,754 | ₩403,722 | ₩405,623 | +0.37% | 56.5만 |
|---|
| 2026.03.17 | ₩402,397 | ₩408,166 | ₩397,138 | ₩407,764 | +1.33% | 87.4만 |
|---|
| 2026.03.16 | ₩396,348 | ₩404,485 | ₩393,738 | ₩401,862 | +1.39% | 63.2만 |
|---|
| 2026.03.13 | ₩401,728 | ₩406,198 | ₩386,497 | ₩388,130 | -3.38% | 213.3만 |
|---|
| 2026.03.12 | ₩400,738 | ₩406,319 | ₩391,262 | ₩397,432 | -0.82% | 84.6만 |
|---|
| 2026.03.11 | ₩398,891 | ₩409,009 | ₩395,277 | ₩406,506 | +1.91% | 89.5만 |
|---|
| 2026.03.10 | ₩394,956 | ₩409,932 | ₩394,956 | ₩401,675 | +1.70% | 75.7만 |
|---|
| 2026.03.09 | ₩376,634 | ₩399,212 | ₩369,058 | ₩398,583 | +5.83% | 97.8만 |
|---|
| 2026.03.06 | ₩383,780 | ₩399,533 | ₩378,333 | ₩382,255 | -0.40% | 103.5만 |
|---|
| 2026.03.05 | ₩400,858 | ₩403,334 | ₩383,499 | ₩395,224 | -1.41% | 109.3만 |
|---|
| 2026.03.04 | ₩406,506 | ₩412,636 | ₩395,036 | ₩406,694 | +0.05% | 81.5만 |
|---|
| 2026.03.03 | ₩388,746 | ₩405,676 | ₩378,775 | ₩402,504 | +3.54% | 118.6만 |
|---|
| 2026.03.02 | ₩398,784 | ₩415,380 | ₩395,839 | ₩407,577 | +2.20% | 118.4만 |
|---|
| 2026.02.27 | ₩388,130 | ₩401,514 | ₩370,611 | ₩398,864 | +2.77% | 205.7만 |
|---|
| 2026.02.26 | ₩378,106 | ₩390,405 | ₩367,533 | ₩388,077 | +2.64% | 173.7만 |
|---|
| 2026.02.25 | ₩388,130 | ₩389,107 | ₩379,886 | ₩381,786 | -1.63% | 89.3만 |
|---|
| 2026.02.24 | ₩367,974 | ₩388,933 | ₩356,089 | ₩385,052 | +4.64% | 121.2만 |
|---|
| 2026.02.23 | ₩376,593 | ₩380,675 | ₩364,990 | ₩372,725 | -1.03% | 71.7만 |
|---|
| 2026.02.20 | ₩368,590 | ₩381,010 | ₩367,934 | ₩379,913 | +3.07% | 109.5만 |
|---|
| 2026.02.19 | ₩356,933 | ₩371,146 | ₩356,906 | ₩368,871 | +3.34% | 81.5만 |
|---|
| 2026.02.18 | ₩359,823 | ₩369,205 | ₩353,265 | ₩353,573 | -1.74% | 91만 |
|---|
| 2026.02.17 | ₩360,024 | ₩365,083 | ₩353,091 | ₩358,592 | -0.40% | 64.8만 |
|---|
| 2026.02.13 | ₩357,588 | ₩363,892 | ₩347,885 | ₩360,734 | +0.88% | 70.3만 |
|---|
| 2026.02.12 | ₩358,860 | ₩370,330 | ₩349,879 | ₩355,059 | -1.06% | 120.5만 |
|---|
| 2026.02.11 | ₩358,525 | ₩370,450 | ₩348,728 | ₩354,657 | -1.08% | 80.1만 |
|---|
| 2026.02.10 | ₩350,522 | ₩354,336 | ₩347,122 | ₩349,839 | -0.19% | 60.3만 |
|---|
| 2026.02.09 | ₩347,015 | ₩358,606 | ₩345,530 | ₩350,803 | +1.09% | 62.5만 |
|---|
| 2026.02.06 | ₩336,750 | ₩348,313 | ₩336,469 | ₩346,855 | +3.00% | 121.6만 |
|---|
| 2026.02.05 | ₩310,651 | ₩328,037 | ₩306,489 | ₩327,716 | +5.49% | 101.2만 |
|---|
| 2026.02.04 | ₩335,358 | ₩337,580 | ₩302,594 | ₩315,108 | -6.04% | 128.2만 |
|---|
| 2026.02.03 | ₩331,477 | ₩337,272 | ₩324,236 | ₩333,939 | +0.74% | 138.2만 |
|---|
| 2026.02.02 | ₩320,181 | ₩329,563 | ₩319,030 | ₩328,438 | +2.58% | 60.2만 |
|---|
| 2026.01.30 | ₩322,590 | ₩329,201 | ₩317,865 | ₩321,854 | -0.23% | 68.2만 |
|---|
| 2026.01.29 | ₩330,901 | ₩334,595 | ₩319,150 | ₩328,010 | -0.87% | 94.7만 |
|---|
| 2026.01.28 | ₩333,765 | ₩334,729 | ₩325,440 | ₩327,569 | -1.86% | 67.1만 |
|---|
| 2026.01.27 | ₩333,216 | ₩335,920 | ₩327,769 | ₩332,708 | -0.15% | 44.4만 |
|---|
| 2026.01.26 | ₩324,892 | ₩332,347 | ₩323,634 | ₩328,291 | +1.05% | 48.4만 |
|---|
| 2026.01.23 | ₩328,572 | ₩328,572 | ₩321,144 | ₩323,620 | -1.51% | 52.1만 |
|---|
| 2026.01.22 | ₩332,681 | ₩333,257 | ₩317,156 | ₩327,328 | -1.61% | 68.2만 |
|---|
| 2026.01.21 | ₩325,012 | ₩329,723 | ₩315,188 | ₩326,297 | +0.40% | 51.7만 |
|---|
| 2026.01.20 | ₩317,437 | ₩326,511 | ₩317,437 | ₩321,680 | +1.34% | 67.4만 |
|---|
| 2026.01.16 | ₩321,225 | ₩333,538 | ₩320,783 | ₩324,303 | +0.96% | 97.1만 |
|---|
| 2026.01.15 | ₩306,489 | ₩320,970 | ₩306,489 | ₩315,710 | +3.01% | 99.4만 |
|---|
| 2026.01.14 | ₩302,113 | ₩304,709 | ₩293,453 | ₩302,474 | +0.12% | 77.4만 |
|---|
| 2026.01.13 | ₩296,719 | ₩307,279 | ₩296,719 | ₩302,568 | +1.97% | 65.3만 |
|---|
| 2026.01.12 | ₩292,878 | ₩303,705 | ₩291,767 | ₩299,396 | +2.23% | 69.7만 |
|---|
| 2026.01.09 | ₩296,746 | ₩302,889 | ₩292,369 | ₩292,985 | -1.27% | 81.9만 |
|---|
| 2026.01.08 | ₩315,443 | ₩316,125 | ₩285,343 | ₩293,145 | -7.07% | 218.9만 |
|---|
| 2026.01.07 | ₩313,208 | ₩317,705 | ₩309,862 | ₩315,523 | +0.74% | 193.3만 |
|---|
| 2026.01.06 | ₩309,594 | ₩316,500 | ₩297,803 | ₩316,326 | +2.17% | 144.6만 |
|---|
| 2026.01.05 | ₩307,975 | ₩318,213 | ₩307,975 | ₩311,294 | +1.08% | 141만 |
|---|
| 2026.01.02 | ₩294,457 | ₩305,793 | ₩293,507 | ₩304,682 | +3.47% | 57.6만 |
|---|
| 2025.12.31 | ₩295,568 | ₩297,696 | ₩290,000 | ₩290,924 | -1.57% | 39.7만 |
|---|
| 2025.12.30 | ₩298,271 | ₩298,271 | ₩294,002 | ₩294,885 | -1.14% | 50.9만 |
|---|
| 2025.12.29 | ₩298,793 | ₩300,573 | ₩296,879 | ₩298,138 | -0.22% | 38.7만 |
|---|
| 2025.12.26 | ₩301,136 | ₩301,805 | ₩298,004 | ₩300,332 | -0.27% | 27만 |
|---|
| 2025.12.24 | ₩301,162 | ₩301,162 | ₩297,977 | ₩299,128 | -0.68% | 26.3만 |
|---|
| 2025.12.23 | ₩300,038 | ₩303,919 | ₩296,438 | ₩301,109 | +0.36% | 55.2만 |
|---|
| 2025.12.22 | ₩296,465 | ₩300,881 | ₩293,748 | ₩300,573 | +1.39% | 51.4만 |
|---|
| 2025.12.19 | ₩287,859 | ₩295,836 | ₩287,859 | ₩292,008 | +1.44% | 109.3만 |
|---|
| 2025.12.18 | ₩286,668 | ₩292,730 | ₩284,888 | ₩286,360 | -0.11% | 83.1만 |
|---|
| 2025.12.17 | ₩293,212 | ₩298,967 | ₩275,907 | ₩280,083 | -4.48% | 142.6만 |
|---|
| 2025.12.16 | ₩294,189 | ₩299,235 | ₩288,341 | ₩292,021 | -0.74% | 81.5만 |
|---|
| 2025.12.15 | ₩296,424 | ₩299,396 | ₩292,998 | ₩294,939 | -0.50% | 71.2만 |
|---|
| 2025.12.12 | ₩310,745 | ₩310,825 | ₩292,409 | ₩295,795 | -4.81% | 126.5만 |
|---|
| 2025.12.11 | ₩303,571 | ₩312,030 | ₩294,979 | ₩311,762 | +2.70% | 107.1만 |
|---|
| 2025.12.10 | ₩295,233 | ₩310,477 | ₩295,233 | ₩306,221 | +3.72% | 143.3만 |
|---|
| 2025.12.09 | ₩293,694 | ₩300,774 | ₩293,413 | ₩294,952 | +0.43% | 58만 |
|---|
| 2025.12.08 | ₩296,866 | ₩301,791 | ₩291,994 | ₩295,220 | -0.55% | 82.3만 |
|---|
| 2025.12.05 | ₩294,444 | ₩297,736 | ₩290,602 | ₩293,801 | -0.22% | 54.3만 |
|---|
| 2025.12.04 | ₩289,157 | ₩294,163 | ₩286,654 | ₩293,266 | +1.42% | 70.3만 |
|---|
| 2025.12.03 | ₩283,348 | ₩293,493 | ₩278,303 | ₩292,155 | +3.11% | 103.2만 |
|---|
| 2025.12.02 | ₩287,792 | ₩291,004 | ₩282,291 | ₩285,048 | -0.95% | 83.9만 |
|---|
| 2025.12.01 | ₩280,538 | ₩284,995 | ₩276,777 | ₩283,924 | +1.21% | 80.8만 |
|---|
| 2025.11.28 | ₩281,823 | ₩286,748 | ₩281,314 | ₩286,253 | +1.57% | 35.4만 |
|---|
| 2025.11.26 | ₩277,219 | ₩286,253 | ₩276,603 | ₩281,689 | +1.61% | 50.7만 |
|---|
| 2025.11.25 | ₩273,230 | ₩277,767 | ₩266,619 | ₩275,532 | +0.84% | 48.9만 |
|---|
| 2025.11.24 | ₩261,680 | ₩275,278 | ₩260,984 | ₩273,859 | +4.65% | 70.5만 |
|---|
| 2025.11.21 | ₩257,330 | ₩261,854 | ₩250,558 | ₩258,414 | +0.42% | 72.2만 |
|---|
| 2025.11.20 | ₩271,557 | ₩280,350 | ₩255,216 | ₩256,728 | -5.46% | 173.3만 |
|---|
| 2025.11.19 | ₩264,277 | ₩269,282 | ₩260,864 | ₩263,674 | -0.23% | 65.6만 |
|---|
| 2025.11.18 | ₩254,654 | ₩264,477 | ₩253,489 | ₩260,877 | +2.44% | 88.8만 |
|---|
| 2025.11.17 | ₩256,889 | ₩264,036 | ₩254,801 | ₩258,829 | +0.76% | 103만 |
|---|
| 2025.11.14 | ₩250,277 | ₩265,080 | ₩244,040 | ₩257,263 | +2.79% | 87.9만 |
|---|
| 2025.11.13 | ₩265,709 | ₩267,582 | ₩253,061 | ₩254,399 | -4.26% | 87.5만 |
|---|
| 2025.11.12 | ₩264,999 | ₩271,423 | ₩264,638 | ₩267,060 | +0.78% | 51.8만 |
|---|
| 2025.11.11 | ₩265,334 | ₩267,957 | ₩260,984 | ₩264,464 | -0.33% | 47.2만 |
|---|
| 2025.11.10 | ₩275,733 | ₩278,303 | ₩266,123 | ₩269,041 | -2.43% | 55.3만 |
|---|
| 2025.11.07 | ₩260,074 | ₩269,617 | ₩251,615 | ₩268,265 | +3.15% | 79.5만 |
|---|
| 2025.11.06 | ₩266,980 | ₩270,165 | ₩261,934 | ₩263,206 | -1.41% | 66.8만 |
|---|
| 2025.11.05 | ₩264,879 | ₩271,664 | ₩263,286 | ₩266,445 | +0.59% | 68.1만 |
|---|
| 2025.11.04 | ₩262,911 | ₩269,563 | ₩256,675 | ₩261,667 | -0.47% | 107.8만 |
|---|
| 2025.11.03 | ₩277,620 | ₩281,595 | ₩269,777 | ₩269,831 | -2.81% | 130.9만 |
|---|
| 2025.10.31 | ₩276,817 | ₩289,090 | ₩264,959 | ₩273,244 | -1.29% | 297만 |
|---|
| 2025.10.30 | ₩290,763 | ₩299,837 | ₩282,826 | ₩286,346 | -1.52% | 174.4만 |
|---|
| 2025.10.29 | ₩286,132 | ₩298,378 | ₩285,677 | ₩296,264 | +3.54% | 113.8만 |
|---|
| 2025.10.28 | ₩285,824 | ₩287,645 | ₩280,658 | ₩283,790 | -0.71% | 67.3만 |
|---|
| 2025.10.27 | ₩287,886 | ₩287,886 | ₩283,081 | ₩283,629 | -1.48% | 71.8만 |
|---|
| 2025.10.24 | ₩281,073 | ₩288,715 | ₩281,073 | ₩283,576 | +0.89% | 84.9만 |
|---|
| 2025.10.23 | ₩264,129 | ₩275,706 | ₩264,129 | ₩274,261 | +3.84% | 70.5만 |
|---|
| 2025.10.22 | ₩278,785 | ₩282,867 | ₩254,306 | ₩263,340 | -5.54% | 143.7만 |
|---|
| 2025.10.21 | ₩274,984 | ₩278,677 | ₩267,676 | ₩277,286 | +0.84% | 99.3만 |
|---|
| 2025.10.20 | ₩275,987 | ₩279,400 | ₩271,169 | ₩274,649 | -0.48% | 61만 |
|---|
| 2025.10.17 | ₩270,353 | ₩274,301 | ₩267,221 | ₩270,165 | -0.07% | 96.3만 |
|---|
| 2025.10.16 | ₩276,389 | ₩279,748 | ₩270,554 | ₩272,226 | -1.51% | 62.7만 |
|---|
| 2025.10.15 | ₩277,915 | ₩279,521 | ₩267,689 | ₩273,779 | -1.49% | 114.2만 |
|---|
| 2025.10.14 | ₩265,615 | ₩278,972 | ₩263,192 | ₩274,876 | +3.49% | 72.6만 |
|---|
| 2025.10.13 | ₩268,854 | ₩275,305 | ₩267,529 | ₩272,039 | +1.18% | 100.5만 |
|---|
| 2025.10.10 | ₩281,408 | ₩284,031 | ₩261,038 | ₩261,787 | -6.97% | 214.8만 |
|---|