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 | ₩293,050 | ₩294,777 | ₩281,136 | ₩284,670 | -2.86% | 178.5만 |
| 2026.10.08 | ₩291,739 | ₩293,626 | ₩280,668 | ₩290,038 | -0.58% | 141.8만 |
| 2026.10.07 | ₩298,526 | ₩299,971 | ₩289,168 | ₩299,021 | +0.17% | 129.3만 |
| 2026.10.06 | ₩297,575 | ₩312,194 | ₩295,848 | ₩305,621 | +2.70% | 128.4만 |
| 2026.10.05 | ₩289,824 | ₩299,891 | ₩284,978 | ₩293,706 | +1.34% | 130.1만 |
| 2026.10.02 | ₩289,155 | ₩298,793 | ₩288,405 | ₩289,061 | -0.03% | 109.1만 |
| 2026.10.01 | ₩288,218 | ₩288,606 | ₩275,969 | ₩286,022 | -0.76% | 121.4만 |
| 2026.09.30 | ₩283,760 | ₩292,528 | ₩278,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩285,969 |
| +0.78% |
| 194.2만 |
| 2026.09.29 | ₩276,933 | ₩284,389 | ₩275,768 | ₩281,431 | +1.62% | 139.1만 |
|---|
| 2026.09.28 | ₩285,085 | ₩286,451 | ₩272,261 | ₩273,211 | -4.17% | 175.9만 |
|---|
| 2026.09.25 | ₩285,500 | ₩291,109 | ₩281,457 | ₩284,938 | -0.20% | 136.1만 |
|---|
| 2026.09.24 | ₩287,147 | ₩289,998 | ₩282,702 | ₩283,733 | -1.19% | 91.7만 |
|---|
| 2026.09.23 | ₩296,892 | ₩301,216 | ₩286,384 | ₩291,190 | -1.92% | 105.1만 |
|---|
| 2026.09.22 | ₩299,342 | ₩303,532 | ₩294,523 | ₩296,772 | -0.86% | 146만 |
|---|
| 2026.09.21 | ₩290,801 | ₩302,287 | ₩285,848 | ₩298,392 | +2.61% | 159.3만 |
|---|
| 2026.09.18 | ₩281,832 | ₩290,480 | ₩278,579 | ₩286,986 | +1.83% | 272.1만 |
|---|
| 2026.09.17 | ₩313,880 | ₩314,590 | ₩276,437 | ₩278,111 | -11.40% | 389.5만 |
|---|
| 2026.09.16 | ₩304,376 | ₩312,970 | ₩300,668 | ₩302,033 | -0.77% | 130.2만 |
|---|
| 2026.09.15 | ₩307,388 | ₩310,962 | ₩296,718 | ₩298,124 | -3.01% | 130.4만 |
|---|
| 2026.09.14 | ₩306,745 | ₩313,358 | ₩301,404 | ₩304,817 | -0.63% | 125.3만 |
|---|
| 2026.09.11 | ₩314,938 | ₩323,626 | ₩313,773 | ₩321,832 | +2.19% | 72.3만 |
|---|
| 2026.09.10 | ₩316,906 | ₩321,645 | ₩308,030 | ₩310,841 | -1.91% | 97.2만 |
|---|
| 2026.09.09 | ₩336,852 | ₩336,852 | ₩321,819 | ₩322,193 | -4.35% | 84.9만 |
|---|
| 2026.09.08 | ₩320,801 | ₩337,816 | ₩320,614 | ₩329,556 | +2.73% | 193.3만 |
|---|
| 2026.09.04 | ₩314,255 | ₩322,341 | ₩310,574 | ₩317,522 | +1.04% | 164.6만 |
|---|
| 2026.09.03 | ₩314,831 | ₩319,556 | ₩308,258 | ₩310,949 | -1.23% | 140.2만 |
|---|
| 2026.09.02 | ₩318,311 | ₩319,717 | ₩312,287 | ₩315,032 | -1.03% | 163.5만 |
|---|
| 2026.09.01 | ₩318,472 | ₩322,876 | ₩312,742 | ₩318,258 | -0.07% | 152.1만 |
|---|
| 2026.08.31 | ₩323,746 | ₩324,898 | ₩315,259 | ₩320,989 | -0.85% | 157.7만 |
|---|
| 2026.08.28 | ₩333,760 | ₩337,414 | ₩321,604 | ₩322,622 | -3.34% | 147.1만 |
|---|
| 2026.08.27 | ₩343,037 | ₩344,670 | ₩330,159 | ₩336,183 | -2.00% | 94.8만 |
|---|
| 2026.08.26 | ₩327,053 | ₩335,888 | ₩326,049 | ₩332,970 | +1.81% | 153.5만 |
|---|
| 2026.08.25 | ₩342,769 | ₩352,782 | ₩324,791 | ₩330,453 | -3.59% | 193.6만 |
|---|
| 2026.08.24 | ₩354,737 | ₩358,686 | ₩337,803 | ₩341,845 | -3.63% | 179만 |
|---|
| 2026.08.21 | ₩370,011 | ₩372,943 | ₩352,180 | ₩356,437 | -3.67% | 123.9만 |
|---|
| 2026.08.20 | ₩361,859 | ₩365,741 | ₩355,634 | ₩363,934 | +0.57% | 119만 |
|---|
| 2026.08.19 | ₩375,460 | ₩381,028 | ₩350,922 | ₩364,215 | -2.99% | 149.2만 |
|---|
| 2026.08.18 | ₩392,675 | ₩399,288 | ₩374,188 | ₩375,004 | -4.50% | 119.6만 |
|---|
| 2026.08.17 | ₩403,612 | ₩416,437 | ₩401,202 | ₩404,924 | +0.33% | 178.9만 |
|---|
| 2026.08.14 | ₩385,433 | ₩399,422 | ₩380,614 | ₩398,378 | +3.36% | 177만 |
|---|
| 2026.08.13 | ₩378,846 | ₩391,229 | ₩378,846 | ₩383,010 | +1.10% | 224.4만 |
|---|
| 2026.08.12 | ₩378,806 | ₩385,098 | ₩374,375 | ₩376,316 | -0.66% | 179.2만 |
|---|
| 2026.08.11 | ₩366,490 | ₩374,496 | ₩362,166 | ₩364,991 | -0.41% | 113.9만 |
|---|
| 2026.08.10 | ₩366,798 | ₩378,846 | ₩358,739 | ₩359,141 | -2.09% | 131.1만 |
|---|
| 2026.08.07 | ₩351,417 | ₩367,749 | ₩341,136 | ₩364,737 | +3.79% | 177.1만 |
|---|
| 2026.08.06 | ₩352,956 | ₩361,792 | ₩346,076 | ₩346,223 | -1.91% | 100.8만 |
|---|
| 2026.08.05 | ₩362,100 | ₩380,373 | ₩356,986 | ₩357,093 | -1.38% | 128.6만 |
|---|
| 2026.08.04 | ₩356,089 | ₩368,726 | ₩352,742 | ₩363,733 | +2.15% | 156.6만 |
|---|
| 2026.08.03 | ₩346,330 | ₩355,727 | ₩337,950 | ₩349,690 | +0.97% | 236.1만 |
|---|
| 2026.07.31 | ₩370,814 | ₩377,334 | ₩347,053 | ₩352,207 | -5.02% | 395.1만 |
|---|
| 2026.07.30 | ₩433,572 | ₩437,909 | ₩424,281 | ₩434,321 | +0.17% | 257.2만 |
|---|
| 2026.07.29 | ₩414,951 | ₩420,185 | ₩383,585 | ₩384,763 | -7.27% | 144.5만 |
|---|
| 2026.07.28 | ₩437,133 | ₩437,133 | ₩408,311 | ₩418,257 | -4.32% | 121.2만 |
|---|
| 2026.07.27 | ₩452,634 | ₩463,598 | ₩427,735 | ₩450,854 | -0.39% | 128.2만 |
|---|
| 2026.07.24 | ₩478,404 | ₩485,191 | ₩450,881 | ₩452,260 | -5.46% | 73.2만 |
|---|
| 2026.07.23 | ₩478,002 | ₩490,358 | ₩474,857 | ₩480,399 | +0.50% | 69.6만 |
|---|
| 2026.07.22 | ₩461,604 | ₩482,259 | ₩455,486 | ₩478,377 | +3.63% | 85.2만 |
|---|
| 2026.07.21 | ₩462,782 | ₩470,747 | ₩453,223 | ₩470,412 | +1.65% | 102.4만 |
|---|
| 2026.07.20 | ₩451,684 | ₩458,846 | ₩445,754 | ₩450,613 | -0.24% | 87.6만 |
|---|
| 2026.07.17 | ₩444,094 | ₩450,573 | ₩429,087 | ₩441,216 | -0.65% | 401.7만 |
|---|
| 2026.07.16 | ₩464,482 | ₩467,387 | ₩449,529 | ₩456,236 | -1.78% | 119.9만 |
|---|
| 2026.07.15 | ₩484,629 | ₩487,253 | ₩463,491 | ₩478,859 | -1.19% | 118.1만 |
|---|
| 2026.07.14 | ₩495,245 | ₩504,508 | ₩483,424 | ₩488,752 | -1.31% | 70.3만 |
|---|
| 2026.07.13 | ₩494,763 | ₩499,488 | ₩479,060 | ₩482,206 | -2.54% | 81.6만 |
|---|
| 2026.07.10 | ₩509,903 | ₩514,026 | ₩494,508 | ₩499,180 | -2.10% | 92.2만 |
|---|
| 2026.07.09 | ₩533,678 | ₩542,165 | ₩513,464 | ₩515,017 | -3.50% | 87.1만 |
|---|
| 2026.07.08 | ₩496,289 | ₩518,042 | ₩490,881 | ₩512,581 | +3.28% | 181.3만 |
|---|
| 2026.07.07 | ₩496,690 | ₩497,909 | ₩466,035 | ₩480,385 | -3.28% | 95.4만 |
|---|
| 2026.07.06 | ₩503,357 | ₩522,085 | ₩503,304 | ₩509,542 | +1.23% | 64.8만 |
|---|
| 2026.07.02 | ₩525,030 | ₩530,064 | ₩490,559 | ₩499,903 | -4.79% | 88.3만 |
|---|
| 2026.07.01 | ₩549,475 | ₩549,475 | ₩512,969 | ₩522,902 | -4.84% | 117.9만 |
|---|
| 2026.06.30 | ₩575,204 | ₩575,204 | ₩552,165 | ₩556,971 | -3.17% | 161.7만 |
|---|
| 2026.06.29 | ₩526,476 | ₩574,883 | ₩525,151 | ₩574,414 | +9.11% | 150.9만 |
|---|
| 2026.06.26 | ₩528,953 | ₩545,177 | ₩515,405 | ₩530,452 | +0.28% | 330.5만 |
|---|
| 2026.06.25 | ₩537,600 | ₩546,181 | ₩527,882 | ₩540,251 | +0.49% | 102.1만 |
|---|
| 2026.06.24 | ₩512,219 | ₩532,554 | ₩508,698 | ₩526,289 | +2.75% | 70.1만 |
|---|
| 2026.06.23 | ₩510,720 | ₩533,464 | ₩502,259 | ₩522,674 | +2.34% | 123.7만 |
|---|
| 2026.06.22 | ₩513,437 | ₩544,682 | ₩512,058 | ₩543,932 | +5.94% | 120.5만 |
|---|
| 2026.06.18 | ₩508,698 | ₩519,381 | ₩499,234 | ₩508,243 | -0.09% | 158.5만 |
|---|
| 2026.06.17 | ₩498,444 | ₩510,519 | ₩496,195 | ₩501,885 | +0.69% | 98.2만 |
|---|
| 2026.06.16 | ₩501,416 | ₩508,109 | ₩493,531 | ₩494,441 | -1.39% | 60.7만 |
|---|
| 2026.06.15 | ₩500,974 | ₩503,652 | ₩490,345 | ₩497,788 | -0.64% | 94.4만 |
|---|
| 2026.06.12 | ₩483,023 | ₩494,067 | ₩480,359 | ₩485,901 | +0.60% | 70.3만 |
|---|
| 2026.06.11 | ₩454,094 | ₩480,064 | ₩453,960 | ₩479,917 | +5.69% | 117.2만 |
|---|
| 2026.06.10 | ₩469,596 | ₩473,558 | ₩446,236 | ₩449,234 | -4.34% | 139.2만 |
|---|
| 2026.06.09 | ₩488,953 | ₩493,411 | ₩453,813 | ₩472,661 | -3.33% | 117.2만 |
|---|
| 2026.06.08 | ₩488,792 | ₩493,625 | ₩473,853 | ₩484,201 | -0.94% | 95.4만 |
|---|
| 2026.06.05 | ₩492,433 | ₩500,010 | ₩482,326 | ₩487,132 | -1.08% | 88.8만 |
|---|
| 2026.06.04 | ₩484,857 | ₩506,396 | ₩481,938 | ₩501,644 | +3.46% | 86.6만 |
|---|
| 2026.06.03 | ₩487,587 | ₩511,884 | ₩483,759 | ₩494,856 | +1.49% | 102.6만 |
|---|
| 2026.06.02 | ₩484,723 | ₩501,844 | ₩483,263 | ₩490,358 | +1.16% | 91.2만 |
|---|
| 2026.06.01 | ₩503,611 | ₩505,579 | ₩482,541 | ₩484,723 | -3.75% | 145.9만 |
|---|
| 2026.05.29 | ₩511,349 | ₩517,668 | ₩492,581 | ₩506,516 | -0.95% | 540.1만 |
|---|
| 2026.05.28 | ₩515,967 | ₩519,609 | ₩506,690 | ₩513,156 | -0.54% | 89.2만 |
|---|
| 2026.05.27 | ₩521,255 | ₩528,323 | ₩509,461 | ₩518,765 | -0.48% | 64.1만 |
|---|
| 2026.05.26 | ₩519,635 | ₩530,091 | ₩515,847 | ₩523,089 | +0.66% | 66.2만 |
|---|
| 2026.05.22 | ₩524,187 | ₩527,440 | ₩506,436 | ₩511,523 | -2.42% | 65.4만 |
|---|
| 2026.05.21 | ₩515,539 | ₩526,128 | ₩508,712 | ₩520,439 | +0.95% | 81.5만 |
|---|
| 2026.05.20 | ₩524,495 | ₩530,291 | ₩512,540 | ₩514,334 | -1.94% | 73.4만 |
|---|
| 2026.05.19 | ₩506,784 | ₩521,817 | ₩494,040 | ₩515,392 | +1.70% | 135.8만 |
|---|
| 2026.05.18 | ₩555,043 | ₩555,833 | ₩513,022 | ₩516,168 | -7.00% | 153.3만 |
|---|
| 2026.05.15 | ₩565,325 | ₩571,201 | ₩551,536 | ₩555,418 | -1.75% | 111.7만 |
|---|
| 2026.05.14 | ₩571,215 | ₩583,531 | ₩567,319 | ₩582,018 | +1.89% | 92.6만 |
|---|
| 2026.05.13 | ₩577,025 | ₩579,648 | ₩551,349 | ₩567,319 | -1.68% | 100.5만 |
|---|
| 2026.05.12 | ₩555,084 | ₩565,338 | ₩538,926 | ₩562,647 | +1.36% | 140.5만 |
|---|
| 2026.05.11 | ₩555,552 | ₩566,489 | ₩552,192 | ₩564,080 | +1.53% | 101.1만 |
|---|
| 2026.05.08 | ₩557,413 | ₩562,393 | ₩548,845 | ₩554,602 | -0.50% | 68.1만 |
|---|
| 2026.05.07 | ₩583,009 | ₩583,009 | ₩543,772 | ₩551,898 | -5.34% | 114.3만 |
|---|
| 2026.05.06 | ₩586,034 | ₩590,934 | ₩569,260 | ₩580,023 | -1.03% | 115만 |
|---|
| 2026.05.05 | ₩583,517 | ₩586,864 | ₩571,750 | ₩585,686 | +0.37% | 81.1만 |
|---|
| 2026.05.04 | ₩560,974 | ₩574,347 | ₩549,501 | ₩569,461 | +1.51% | 109.5만 |
|---|
| 2026.05.01 | ₩544,682 | ₩559,742 | ₩531,282 | ₩558,778 | +2.59% | 195만 |
|---|
| 2026.04.30 | ₩515,392 | ₩537,065 | ₩515,392 | ₩527,507 | +2.35% | 183.3만 |
|---|
| 2026.04.29 | ₩503,571 | ₩510,921 | ₩494,026 | ₩496,048 | -1.49% | 97.9만 |
|---|
| 2026.04.28 | ₩504,723 | ₩511,938 | ₩494,669 | ₩502,125 | -0.51% | 103.6만 |
|---|
| 2026.04.27 | ₩509,622 | ₩517,654 | ₩498,618 | ₩516,583 | +1.37% | 62.5만 |
|---|
| 2026.04.24 | ₩514,816 | ₩518,672 | ₩501,938 | ₩503,504 | -2.20% | 71.9만 |
|---|
| 2026.04.23 | ₩507,868 | ₩520,171 | ₩505,673 | ₩512,554 | +0.92% | 74.9만 |
|---|
| 2026.04.22 | ₩506,436 | ₩512,714 | ₩499,020 | ₩504,013 | -0.48% | 53.6만 |
|---|
| 2026.04.21 | ₩501,229 | ₩503,879 | ₩492,447 | ₩497,199 | -0.80% | 63.6만 |
|---|
| 2026.04.20 | ₩497,654 | ₩502,192 | ₩492,661 | ₩497,440 | -0.04% | 44.4만 |
|---|
| 2026.04.17 | ₩485,553 | ₩500,184 | ₩480,586 | ₩496,503 | +2.26% | 112.4만 |
|---|
| 2026.04.16 | ₩485,968 | ₩489,114 | ₩477,922 | ₩479,435 | -1.34% | 66.8만 |
|---|
| 2026.04.15 | ₩484,830 | ₩491,697 | ₩479,609 | ₩488,712 | +0.80% | 65.9만 |
|---|
| 2026.04.14 | ₩492,460 | ₩497,480 | ₩484,602 | ₩489,810 | -0.54% | 58.9만 |
|---|
| 2026.04.13 | ₩481,001 | ₩492,433 | ₩481,001 | ₩489,354 | +1.74% | 49.3만 |
|---|
| 2026.04.10 | ₩479,020 | ₩489,274 | ₩474,616 | ₩483,558 | +0.95% | 75.9만 |
|---|
| 2026.04.09 | ₩468,632 | ₩485,780 | ₩468,632 | ₩478,404 | +2.09% | 61.9만 |
|---|
| 2026.04.08 | ₩472,072 | ₩481,925 | ₩461,162 | ₩466,008 | -1.28% | 94.2만 |
|---|
| 2026.04.07 | ₩450,131 | ₩456,637 | ₩444,469 | ₩452,728 | +0.58% | 56만 |
|---|
| 2026.04.06 | ₩449,796 | ₩455,124 | ₩438,993 | ₩451,497 | +0.38% | 51.8만 |
|---|
| 2026.04.02 | ₩433,143 | ₩455,566 | ₩431,617 | ₩450,131 | +3.92% | 53만 |
|---|
| 2026.04.01 | ₩437,213 | ₩457,025 | ₩435,084 | ₩446,838 | +2.20% | 89.2만 |
|---|
| 2026.03.31 | ₩413,411 | ₩437,025 | ₩412,099 | ₩430,707 | +4.18% | 92.8만 |
|---|
| 2026.03.30 | ₩423,036 | ₩430,265 | ₩400,961 | ₩409,368 | -3.23% | 180.9만 |
|---|
| 2026.03.27 | ₩412,113 | ₩427,534 | ₩410,493 | ₩423,036 | +2.65% | 107.6만 |
|---|
| 2026.03.26 | ₩424,683 | ₩430,399 | ₩407,521 | ₩410,627 | -3.31% | 89.6만 |
|---|
| 2026.03.25 | ₩432,862 | ₩440,011 | ₩429,663 | ₩433,130 | +0.06% | 76.3만 |
|---|
| 2026.03.24 | ₩413,933 | ₩434,201 | ₩409,757 | ₩431,925 | +4.35% | 107.8만 |
|---|
| 2026.03.23 | ₩412,769 | ₩429,676 | ₩412,166 | ₩415,834 | +0.74% | 94.8만 |
|---|
| 2026.03.20 | ₩418,512 | ₩423,277 | ₩398,257 | ₩402,380 | -3.85% | 206만 |
|---|
| 2026.03.19 | ₩398,458 | ₩421,684 | ₩394,148 | ₩418,632 | +5.06% | 109.2만 |
|---|
| 2026.03.18 | ₩404,228 | ₩415,848 | ₩403,813 | ₩405,714 | +0.37% | 56.5만 |
|---|
| 2026.03.17 | ₩402,488 | ₩408,257 | ₩397,227 | ₩407,856 | +1.33% | 87.4만 |
|---|
| 2026.03.16 | ₩396,437 | ₩404,576 | ₩393,826 | ₩401,952 | +1.39% | 63.2만 |
|---|
| 2026.03.13 | ₩401,818 | ₩406,289 | ₩386,584 | ₩388,217 | -3.38% | 213.3만 |
|---|
| 2026.03.12 | ₩400,828 | ₩406,410 | ₩391,350 | ₩397,521 | -0.82% | 84.6만 |
|---|
| 2026.03.11 | ₩398,980 | ₩409,101 | ₩395,366 | ₩406,597 | +1.91% | 89.5만 |
|---|
| 2026.03.10 | ₩395,044 | ₩410,024 | ₩395,044 | ₩401,765 | +1.70% | 75.7만 |
|---|
| 2026.03.09 | ₩376,718 | ₩399,301 | ₩369,141 | ₩398,672 | +5.83% | 97.8만 |
|---|
| 2026.03.06 | ₩383,866 | ₩399,623 | ₩378,418 | ₩382,340 | -0.40% | 103.5만 |
|---|
| 2026.03.05 | ₩400,948 | ₩403,425 | ₩383,585 | ₩395,312 | -1.41% | 109.3만 |
|---|
| 2026.03.04 | ₩406,597 | ₩412,728 | ₩395,125 | ₩406,785 | +0.05% | 81.5만 |
|---|
| 2026.03.03 | ₩388,833 | ₩405,767 | ₩378,860 | ₩402,595 | +3.54% | 118.6만 |
|---|
| 2026.03.02 | ₩398,873 | ₩415,473 | ₩395,928 | ₩407,668 | +2.20% | 118.4만 |
|---|
| 2026.02.27 | ₩388,217 | ₩401,604 | ₩370,694 | ₩398,953 | +2.77% | 205.7만 |
|---|
| 2026.02.26 | ₩378,190 | ₩390,493 | ₩367,615 | ₩388,164 | +2.64% | 173.7만 |
|---|
| 2026.02.25 | ₩388,217 | ₩389,194 | ₩379,971 | ₩381,872 | -1.63% | 89.3만 |
|---|
| 2026.02.24 | ₩368,057 | ₩389,020 | ₩356,169 | ₩385,138 | +4.64% | 121.2만 |
|---|
| 2026.02.23 | ₩376,678 | ₩380,761 | ₩365,071 | ₩372,809 | -1.03% | 71.7만 |
|---|
| 2026.02.20 | ₩368,672 | ₩381,095 | ₩368,017 | ₩379,998 | +3.07% | 109.5만 |
|---|
| 2026.02.19 | ₩357,013 | ₩371,229 | ₩356,986 | ₩368,954 | +3.34% | 81.5만 |
|---|
| 2026.02.18 | ₩359,904 | ₩369,288 | ₩353,345 | ₩353,652 | -1.74% | 91만 |
|---|
| 2026.02.17 | ₩360,105 | ₩365,165 | ₩353,171 | ₩358,673 | -0.40% | 64.8만 |
|---|
| 2026.02.13 | ₩357,669 | ₩363,974 | ₩347,963 | ₩360,814 | +0.88% | 70.3만 |
|---|
| 2026.02.12 | ₩358,940 | ₩370,413 | ₩349,958 | ₩355,138 | -1.06% | 120.5만 |
|---|
| 2026.02.11 | ₩358,606 | ₩370,533 | ₩348,806 | ₩354,737 | -1.08% | 80.1만 |
|---|
| 2026.02.10 | ₩350,600 | ₩354,416 | ₩347,200 | ₩349,918 | -0.19% | 60.3만 |
|---|
| 2026.02.09 | ₩347,093 | ₩358,686 | ₩345,607 | ₩350,881 | +1.09% | 62.5만 |
|---|
| 2026.02.06 | ₩336,825 | ₩348,391 | ₩336,544 | ₩346,932 | +3.00% | 121.6만 |
|---|
| 2026.02.05 | ₩310,721 | ₩328,110 | ₩306,558 | ₩327,789 | +5.49% | 101.2만 |
|---|
| 2026.02.04 | ₩335,433 | ₩337,655 | ₩302,662 | ₩315,179 | -6.04% | 128.2만 |
|---|
| 2026.02.03 | ₩331,551 | ₩337,347 | ₩324,309 | ₩334,014 | +0.74% | 138.2만 |
|---|
| 2026.02.02 | ₩320,252 | ₩329,637 | ₩319,101 | ₩328,512 | +2.58% | 60.2만 |
|---|
| 2026.01.30 | ₩322,662 | ₩329,275 | ₩317,937 | ₩321,926 | -0.23% | 68.2만 |
|---|
| 2026.01.29 | ₩330,975 | ₩334,670 | ₩319,222 | ₩328,084 | -0.87% | 94.7만 |
|---|
| 2026.01.28 | ₩333,840 | ₩334,804 | ₩325,513 | ₩327,642 | -1.86% | 67.1만 |
|---|
| 2026.01.27 | ₩333,291 | ₩335,995 | ₩327,843 | ₩332,782 | -0.15% | 44.4만 |
|---|
| 2026.01.26 | ₩324,965 | ₩332,421 | ₩323,706 | ₩328,365 | +1.05% | 48.4만 |
|---|
| 2026.01.23 | ₩328,646 | ₩328,646 | ₩321,216 | ₩323,693 | -1.51% | 52.1만 |
|---|
| 2026.01.22 | ₩332,756 | ₩333,331 | ₩317,227 | ₩327,401 | -1.61% | 68.2만 |
|---|
| 2026.01.21 | ₩325,085 | ₩329,797 | ₩315,259 | ₩326,370 | +0.40% | 51.7만 |
|---|
| 2026.01.20 | ₩317,508 | ₩326,584 | ₩317,508 | ₩321,752 | +1.34% | 67.4만 |
|---|
| 2026.01.16 | ₩321,297 | ₩333,612 | ₩320,855 | ₩324,376 | +0.96% | 97.1만 |
|---|
| 2026.01.15 | ₩306,558 | ₩321,042 | ₩306,558 | ₩315,781 | +3.01% | 99.4만 |
|---|
| 2026.01.14 | ₩302,180 | ₩304,777 | ₩293,519 | ₩302,542 | +0.12% | 77.4만 |
|---|
| 2026.01.13 | ₩296,785 | ₩307,348 | ₩296,785 | ₩302,635 | +1.97% | 65.3만 |
|---|
| 2026.01.12 | ₩292,943 | ₩303,773 | ₩291,832 | ₩299,463 | +2.23% | 69.7만 |
|---|
| 2026.01.09 | ₩296,812 | ₩302,957 | ₩292,435 | ₩293,050 | -1.27% | 81.9만 |
|---|
| 2026.01.08 | ₩315,513 | ₩316,196 | ₩285,407 | ₩293,211 | -7.07% | 218.9만 |
|---|
| 2026.01.07 | ₩313,278 | ₩317,776 | ₩309,931 | ₩315,594 | +0.74% | 193.3만 |
|---|
| 2026.01.06 | ₩309,663 | ₩316,571 | ₩297,870 | ₩316,397 | +2.17% | 144.6만 |
|---|
| 2026.01.05 | ₩308,044 | ₩318,285 | ₩308,044 | ₩311,364 | +1.08% | 141만 |
|---|
| 2026.01.02 | ₩294,523 | ₩305,862 | ₩293,573 | ₩304,750 | +3.47% | 57.6만 |
|---|
| 2025.12.31 | ₩295,634 | ₩297,763 | ₩290,065 | ₩290,989 | -1.57% | 39.7만 |
|---|
| 2025.12.30 | ₩298,338 | ₩298,338 | ₩294,068 | ₩294,951 | -1.14% | 50.9만 |
|---|
| 2025.12.29 | ₩298,860 | ₩300,641 | ₩296,946 | ₩298,204 | -0.22% | 38.7만 |
|---|
| 2025.12.26 | ₩301,203 | ₩301,872 | ₩298,070 | ₩300,400 | -0.27% | 27만 |
|---|
| 2025.12.24 | ₩301,230 | ₩301,230 | ₩298,044 | ₩299,195 | -0.68% | 26.3만 |
|---|
| 2025.12.23 | ₩300,105 | ₩303,987 | ₩296,504 | ₩301,176 | +0.36% | 55.2만 |
|---|
| 2025.12.22 | ₩296,531 | ₩300,949 | ₩293,813 | ₩300,641 | +1.39% | 51.4만 |
|---|
| 2025.12.19 | ₩287,923 | ₩295,902 | ₩287,923 | ₩292,073 | +1.44% | 109.3만 |
|---|
| 2025.12.18 | ₩286,732 | ₩292,796 | ₩284,951 | ₩286,424 | -0.11% | 83.1만 |
|---|
| 2025.12.17 | ₩293,278 | ₩299,034 | ₩275,969 | ₩280,146 | -4.48% | 142.6만 |
|---|
| 2025.12.16 | ₩294,255 | ₩299,302 | ₩288,405 | ₩292,087 | -0.74% | 81.5만 |
|---|
| 2025.12.15 | ₩296,491 | ₩299,463 | ₩293,064 | ₩295,005 | -0.50% | 71.2만 |
|---|
| 2025.12.12 | ₩310,815 | ₩310,895 | ₩292,475 | ₩295,862 | -4.81% | 126.5만 |
|---|
| 2025.12.11 | ₩303,639 | ₩312,100 | ₩295,045 | ₩311,832 | +2.70% | 107.1만 |
|---|
| 2025.12.10 | ₩295,299 | ₩310,547 | ₩295,299 | ₩306,290 | +3.72% | 143.3만 |
|---|
| 2025.12.09 | ₩293,760 | ₩300,842 | ₩293,479 | ₩295,018 | +0.43% | 58만 |
|---|
| 2025.12.08 | ₩296,933 | ₩301,859 | ₩292,060 | ₩295,286 | -0.55% | 82.3만 |
|---|
| 2025.12.05 | ₩294,510 | ₩297,803 | ₩290,668 | ₩293,867 | -0.22% | 54.3만 |
|---|
| 2025.12.04 | ₩289,222 | ₩294,228 | ₩286,718 | ₩293,332 | +1.42% | 70.3만 |
|---|
| 2025.12.03 | ₩283,412 | ₩293,559 | ₩278,365 | ₩292,220 | +3.11% | 103.2만 |
|---|
| 2025.12.02 | ₩287,856 | ₩291,069 | ₩282,354 | ₩285,112 | -0.95% | 83.9만 |
|---|
| 2025.12.01 | ₩280,601 | ₩285,059 | ₩276,839 | ₩283,988 | +1.21% | 80.8만 |
|---|
| 2025.11.28 | ₩281,886 | ₩286,812 | ₩281,377 | ₩286,317 | +1.57% | 35.4만 |
|---|
| 2025.11.26 | ₩277,281 | ₩286,317 | ₩276,665 | ₩281,752 | +1.61% | 50.7만 |
|---|
| 2025.11.25 | ₩273,292 | ₩277,830 | ₩266,678 | ₩275,594 | +0.84% | 48.9만 |
|---|
| 2025.11.24 | ₩261,739 | ₩275,340 | ₩261,043 | ₩273,921 | +4.65% | 70.5만 |
|---|
| 2025.11.21 | ₩257,388 | ₩261,913 | ₩250,614 | ₩258,472 | +0.42% | 72.2만 |
|---|
| 2025.11.20 | ₩271,618 | ₩280,413 | ₩255,273 | ₩256,786 | -5.46% | 173.3만 |
|---|
| 2025.11.19 | ₩264,336 | ₩269,342 | ₩260,922 | ₩263,733 | -0.23% | 65.6만 |
|---|
| 2025.11.18 | ₩254,711 | ₩264,537 | ₩253,546 | ₩260,936 | +2.44% | 88.8만 |
|---|
| 2025.11.17 | ₩256,946 | ₩264,095 | ₩254,858 | ₩258,887 | +0.76% | 103만 |
|---|
| 2025.11.14 | ₩250,333 | ₩265,139 | ₩244,095 | ₩257,321 | +2.79% | 87.9만 |
|---|
| 2025.11.13 | ₩265,768 | ₩267,642 | ₩253,118 | ₩254,456 | -4.26% | 87.5만 |
|---|
| 2025.11.12 | ₩265,059 | ₩271,484 | ₩264,697 | ₩267,120 | +0.78% | 51.8만 |
|---|
| 2025.11.11 | ₩265,393 | ₩268,017 | ₩261,043 | ₩264,523 | -0.33% | 47.2만 |
|---|
| 2025.11.10 | ₩275,795 | ₩278,365 | ₩266,183 | ₩269,101 | -2.43% | 55.3만 |
|---|
| 2025.11.07 | ₩260,132 | ₩269,677 | ₩251,672 | ₩268,325 | +3.15% | 79.5만 |
|---|
| 2025.11.06 | ₩267,040 | ₩270,226 | ₩261,993 | ₩263,265 | -1.41% | 66.8만 |
|---|
| 2025.11.05 | ₩264,938 | ₩271,725 | ₩263,345 | ₩266,504 | +0.59% | 68.1만 |
|---|
| 2025.11.04 | ₩262,970 | ₩269,624 | ₩256,732 | ₩261,725 | -0.47% | 107.8만 |
|---|
| 2025.11.03 | ₩277,682 | ₩281,658 | ₩269,838 | ₩269,891 | -2.81% | 130.9만 |
|---|
| 2025.10.31 | ₩276,879 | ₩289,155 | ₩265,018 | ₩273,305 | -1.29% | 297만 |
|---|
| 2025.10.30 | ₩290,828 | ₩299,904 | ₩282,890 | ₩286,411 | -1.52% | 174.4만 |
|---|
| 2025.10.29 | ₩286,196 | ₩298,445 | ₩285,741 | ₩296,330 | +3.54% | 113.8만 |
|---|
| 2025.10.28 | ₩285,888 | ₩287,709 | ₩280,721 | ₩283,854 | -0.71% | 67.3만 |
|---|
| 2025.10.27 | ₩287,950 | ₩287,950 | ₩283,144 | ₩283,693 | -1.48% | 71.8만 |
|---|
| 2025.10.24 | ₩281,136 | ₩288,780 | ₩281,136 | ₩283,640 | +0.89% | 84.9만 |
|---|
| 2025.10.23 | ₩264,189 | ₩275,768 | ₩264,189 | ₩274,322 | +3.84% | 70.5만 |
|---|
| 2025.10.22 | ₩278,847 | ₩282,930 | ₩254,363 | ₩263,399 | -5.54% | 143.7만 |
|---|
| 2025.10.21 | ₩275,045 | ₩278,740 | ₩267,736 | ₩277,348 | +0.84% | 99.3만 |
|---|
| 2025.10.20 | ₩276,049 | ₩279,463 | ₩271,230 | ₩274,711 | -0.48% | 61만 |
|---|
| 2025.10.17 | ₩270,413 | ₩274,362 | ₩267,281 | ₩270,226 | -0.07% | 96.3만 |
|---|
| 2025.10.16 | ₩276,451 | ₩279,811 | ₩270,614 | ₩272,288 | -1.51% | 62.7만 |
|---|
| 2025.10.15 | ₩277,977 | ₩279,583 | ₩267,749 | ₩273,840 | -1.49% | 114.2만 |
|---|
| 2025.10.14 | ₩265,674 | ₩279,034 | ₩263,251 | ₩274,938 | +3.49% | 72.6만 |
|---|
| 2025.10.13 | ₩268,914 | ₩275,366 | ₩267,589 | ₩272,100 | +1.18% | 100.5만 |
|---|
| 2025.10.10 | ₩281,471 | ₩284,095 | ₩261,096 | ₩261,846 | -6.97% | 214.8만 |
|---|