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 | ₩293,574 | ₩295,304 | ₩281,638 | ₩285,179 | -2.86% | 178.5만 |
| 2026.10.08 | ₩292,259 | ₩294,150 | ₩281,169 | ₩290,556 | -0.58% | 141.8만 |
| 2026.10.07 | ₩299,059 | ₩300,507 | ₩289,685 | ₩299,555 | +0.17% | 129.3만 |
| 2026.10.06 | ₩298,106 | ₩312,751 | ₩296,376 | ₩306,166 | +2.70% | 128.4만 |
| 2026.10.05 | ₩290,342 | ₩300,427 | ₩285,487 | ₩294,231 | +1.34% | 130.1만 |
| 2026.10.02 | ₩289,671 | ₩299,327 | ₩288,920 | ₩289,577 | -0.03% | 109.1만 |
| 2026.10.01 | ₩288,732 | ₩289,121 | ₩276,462 | ₩286,533 | -0.76% | 121.4만 |
| 2026.09.30 | ₩284,267 | ₩293,051 | ₩279,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩286,479 |
| +0.78% |
| 194.2만 |
| 2026.09.29 | ₩277,427 | ₩284,897 | ₩276,260 | ₩281,933 | +1.62% | 139.1만 |
|---|
| 2026.09.28 | ₩285,594 | ₩286,962 | ₩272,747 | ₩273,699 | -4.17% | 175.9만 |
|---|
| 2026.09.25 | ₩286,010 | ₩291,629 | ₩281,960 | ₩285,447 | -0.20% | 136.1만 |
|---|
| 2026.09.24 | ₩287,660 | ₩290,516 | ₩283,207 | ₩284,240 | -1.19% | 91.7만 |
|---|
| 2026.09.23 | ₩297,423 | ₩301,754 | ₩286,895 | ₩291,710 | -1.92% | 105.1만 |
|---|
| 2026.09.22 | ₩299,877 | ₩304,074 | ₩295,049 | ₩297,302 | -0.86% | 146만 |
|---|
| 2026.09.21 | ₩291,321 | ₩302,827 | ₩286,359 | ₩298,924 | +2.61% | 159.3만 |
|---|
| 2026.09.18 | ₩282,335 | ₩290,999 | ₩279,077 | ₩287,499 | +1.83% | 272.1만 |
|---|
| 2026.09.17 | ₩314,441 | ₩315,151 | ₩276,931 | ₩278,607 | -11.40% | 389.5만 |
|---|
| 2026.09.16 | ₩304,919 | ₩313,529 | ₩301,204 | ₩302,572 | -0.77% | 130.2만 |
|---|
| 2026.09.15 | ₩307,936 | ₩311,517 | ₩297,248 | ₩298,656 | -3.01% | 130.4만 |
|---|
| 2026.09.14 | ₩307,293 | ₩313,918 | ₩301,942 | ₩305,362 | -0.63% | 125.3만 |
|---|
| 2026.09.11 | ₩315,500 | ₩324,204 | ₩314,333 | ₩322,407 | +2.19% | 72.3만 |
|---|
| 2026.09.10 | ₩317,471 | ₩322,219 | ₩308,580 | ₩311,396 | -1.91% | 97.2만 |
|---|
| 2026.09.09 | ₩337,453 | ₩337,453 | ₩322,393 | ₩322,769 | -4.35% | 84.9만 |
|---|
| 2026.09.08 | ₩321,374 | ₩338,419 | ₩321,186 | ₩330,145 | +2.73% | 193.3만 |
|---|
| 2026.09.04 | ₩314,816 | ₩322,916 | ₩311,128 | ₩318,088 | +1.04% | 164.6만 |
|---|
| 2026.09.03 | ₩315,393 | ₩320,127 | ₩308,808 | ₩311,504 | -1.23% | 140.2만 |
|---|
| 2026.09.02 | ₩318,880 | ₩320,288 | ₩312,845 | ₩315,594 | -1.03% | 163.5만 |
|---|
| 2026.09.01 | ₩319,041 | ₩323,453 | ₩313,301 | ₩318,826 | -0.07% | 152.1만 |
|---|
| 2026.08.31 | ₩324,324 | ₩325,478 | ₩315,822 | ₩321,562 | -0.85% | 157.7만 |
|---|
| 2026.08.28 | ₩334,356 | ₩338,017 | ₩322,179 | ₩323,198 | -3.34% | 147.1만 |
|---|
| 2026.08.27 | ₩343,649 | ₩345,285 | ₩330,748 | ₩336,783 | -2.00% | 94.8만 |
|---|
| 2026.08.26 | ₩327,637 | ₩336,488 | ₩326,631 | ₩333,564 | +1.81% | 153.5만 |
|---|
| 2026.08.25 | ₩343,381 | ₩353,412 | ₩325,370 | ₩331,043 | -3.59% | 193.6만 |
|---|
| 2026.08.24 | ₩355,370 | ₩359,326 | ₩338,406 | ₩342,456 | -3.63% | 179만 |
|---|
| 2026.08.21 | ₩370,672 | ₩373,609 | ₩352,809 | ₩357,073 | -3.67% | 123.9만 |
|---|
| 2026.08.20 | ₩362,505 | ₩366,394 | ₩356,269 | ₩364,583 | +0.57% | 119만 |
|---|
| 2026.08.19 | ₩376,130 | ₩381,709 | ₩351,548 | ₩364,865 | -2.99% | 149.2만 |
|---|
| 2026.08.18 | ₩393,376 | ₩400,001 | ₩374,856 | ₩375,674 | -4.50% | 119.6만 |
|---|
| 2026.08.17 | ₩404,333 | ₩417,180 | ₩401,919 | ₩405,647 | +0.33% | 178.9만 |
|---|
| 2026.08.14 | ₩386,121 | ₩400,135 | ₩381,293 | ₩399,089 | +3.36% | 177만 |
|---|
| 2026.08.13 | ₩379,523 | ₩391,928 | ₩379,523 | ₩383,694 | +1.10% | 224.4만 |
|---|
| 2026.08.12 | ₩379,483 | ₩385,786 | ₩375,044 | ₩376,988 | -0.66% | 179.2만 |
|---|
| 2026.08.11 | ₩367,145 | ₩375,164 | ₩362,813 | ₩365,643 | -0.41% | 113.9만 |
|---|
| 2026.08.10 | ₩367,453 | ₩379,523 | ₩359,380 | ₩359,782 | -2.09% | 131.1만 |
|---|
| 2026.08.07 | ₩352,044 | ₩368,405 | ₩341,745 | ₩365,388 | +3.79% | 177.1만 |
|---|
| 2026.08.06 | ₩353,587 | ₩362,438 | ₩346,693 | ₩346,841 | -1.91% | 100.8만 |
|---|
| 2026.08.05 | ₩362,746 | ₩381,052 | ₩357,623 | ₩357,730 | -1.38% | 128.6만 |
|---|
| 2026.08.04 | ₩356,725 | ₩369,384 | ₩353,372 | ₩364,382 | +2.15% | 156.6만 |
|---|
| 2026.08.03 | ₩346,948 | ₩356,363 | ₩338,553 | ₩350,314 | +0.97% | 236.1만 |
|---|
| 2026.07.31 | ₩371,476 | ₩378,007 | ₩347,672 | ₩352,836 | -5.02% | 395.1만 |
|---|
| 2026.07.30 | ₩434,346 | ₩438,691 | ₩425,039 | ₩435,097 | +0.17% | 257.2만 |
|---|
| 2026.07.29 | ₩415,691 | ₩420,935 | ₩384,270 | ₩385,450 | -7.27% | 144.5만 |
|---|
| 2026.07.28 | ₩437,913 | ₩437,913 | ₩409,040 | ₩419,004 | -4.32% | 121.2만 |
|---|
| 2026.07.27 | ₩453,443 | ₩464,426 | ₩428,499 | ₩451,659 | -0.39% | 128.2만 |
|---|
| 2026.07.24 | ₩479,258 | ₩486,057 | ₩451,686 | ₩453,067 | -5.46% | 73.2만 |
|---|
| 2026.07.23 | ₩478,856 | ₩491,234 | ₩475,704 | ₩481,256 | +0.50% | 69.6만 |
|---|
| 2026.07.22 | ₩462,428 | ₩483,120 | ₩456,299 | ₩479,231 | +3.63% | 85.2만 |
|---|
| 2026.07.21 | ₩463,608 | ₩471,587 | ₩454,033 | ₩471,252 | +1.65% | 102.4만 |
|---|
| 2026.07.20 | ₩452,490 | ₩459,665 | ₩446,550 | ₩451,418 | -0.24% | 87.6만 |
|---|
| 2026.07.17 | ₩444,887 | ₩451,377 | ₩429,853 | ₩442,003 | -0.65% | 401.7만 |
|---|
| 2026.07.16 | ₩465,311 | ₩468,221 | ₩450,331 | ₩457,050 | -1.78% | 119.9만 |
|---|
| 2026.07.15 | ₩485,494 | ₩488,123 | ₩464,319 | ₩479,714 | -1.19% | 118.1만 |
|---|
| 2026.07.14 | ₩496,129 | ₩505,409 | ₩484,287 | ₩489,625 | -1.31% | 70.3만 |
|---|
| 2026.07.13 | ₩495,646 | ₩500,380 | ₩479,915 | ₩483,067 | -2.54% | 81.6만 |
|---|
| 2026.07.10 | ₩510,814 | ₩514,944 | ₩495,391 | ₩500,072 | -2.10% | 92.2만 |
|---|
| 2026.07.09 | ₩534,631 | ₩543,133 | ₩514,381 | ₩515,936 | -3.50% | 87.1만 |
|---|
| 2026.07.08 | ₩497,175 | ₩518,967 | ₩491,757 | ₩513,496 | +3.28% | 181.3만 |
|---|
| 2026.07.07 | ₩497,577 | ₩498,798 | ₩466,867 | ₩481,243 | -3.28% | 95.4만 |
|---|
| 2026.07.06 | ₩504,256 | ₩523,017 | ₩504,202 | ₩510,451 | +1.23% | 64.8만 |
|---|
| 2026.07.02 | ₩525,968 | ₩531,010 | ₩491,435 | ₩500,796 | -4.79% | 88.3만 |
|---|
| 2026.07.01 | ₩550,456 | ₩550,456 | ₩513,885 | ₩523,835 | -4.84% | 117.9만 |
|---|
| 2026.06.30 | ₩576,231 | ₩576,231 | ₩553,151 | ₩557,966 | -3.17% | 161.7만 |
|---|
| 2026.06.29 | ₩527,416 | ₩575,909 | ₩526,088 | ₩575,440 | +9.11% | 150.9만 |
|---|
| 2026.06.26 | ₩529,897 | ₩546,151 | ₩516,325 | ₩531,399 | +0.28% | 330.5만 |
|---|
| 2026.06.25 | ₩538,560 | ₩547,157 | ₩528,824 | ₩541,216 | +0.49% | 102.1만 |
|---|
| 2026.06.24 | ₩513,134 | ₩533,504 | ₩509,607 | ₩527,228 | +2.75% | 70.1만 |
|---|
| 2026.06.23 | ₩511,632 | ₩534,416 | ₩503,156 | ₩523,607 | +2.34% | 123.7만 |
|---|
| 2026.06.22 | ₩514,354 | ₩545,655 | ₩512,973 | ₩544,904 | +5.94% | 120.5만 |
|---|
| 2026.06.18 | ₩509,607 | ₩520,308 | ₩500,125 | ₩509,151 | -0.09% | 158.5만 |
|---|
| 2026.06.17 | ₩499,334 | ₩511,430 | ₩497,081 | ₩502,781 | +0.69% | 98.2만 |
|---|
| 2026.06.16 | ₩502,311 | ₩509,017 | ₩494,412 | ₩495,324 | -1.39% | 60.7만 |
|---|
| 2026.06.15 | ₩501,869 | ₩504,551 | ₩491,221 | ₩498,677 | -0.64% | 94.4만 |
|---|
| 2026.06.12 | ₩483,885 | ₩494,949 | ₩481,216 | ₩486,768 | +0.60% | 70.3만 |
|---|
| 2026.06.11 | ₩454,904 | ₩480,921 | ₩454,770 | ₩480,774 | +5.69% | 117.2만 |
|---|
| 2026.06.10 | ₩470,434 | ₩474,404 | ₩447,032 | ₩450,036 | -4.34% | 139.2만 |
|---|
| 2026.06.09 | ₩489,826 | ₩494,292 | ₩454,623 | ₩473,505 | -3.33% | 117.2만 |
|---|
| 2026.06.08 | ₩489,665 | ₩494,506 | ₩474,699 | ₩485,065 | -0.94% | 95.4만 |
|---|
| 2026.06.05 | ₩493,313 | ₩500,903 | ₩483,188 | ₩488,002 | -1.08% | 88.8만 |
|---|
| 2026.06.04 | ₩485,722 | ₩507,300 | ₩482,799 | ₩502,539 | +3.46% | 86.6만 |
|---|
| 2026.06.03 | ₩488,458 | ₩512,798 | ₩484,622 | ₩495,740 | +1.49% | 102.6만 |
|---|
| 2026.06.02 | ₩485,588 | ₩502,740 | ₩484,126 | ₩491,234 | +1.16% | 91.2만 |
|---|
| 2026.06.01 | ₩504,511 | ₩506,482 | ₩483,402 | ₩485,588 | -3.75% | 145.9만 |
|---|
| 2026.05.29 | ₩512,262 | ₩518,592 | ₩493,460 | ₩507,421 | -0.95% | 540.1만 |
|---|
| 2026.05.28 | ₩516,889 | ₩520,536 | ₩507,595 | ₩514,072 | -0.54% | 89.2만 |
|---|
| 2026.05.27 | ₩522,186 | ₩529,267 | ₩510,371 | ₩519,691 | -0.48% | 64.1만 |
|---|
| 2026.05.26 | ₩520,563 | ₩531,037 | ₩516,768 | ₩524,023 | +0.66% | 66.2만 |
|---|
| 2026.05.22 | ₩525,123 | ₩528,382 | ₩507,340 | ₩512,436 | -2.42% | 65.4만 |
|---|
| 2026.05.21 | ₩516,459 | ₩527,067 | ₩509,620 | ₩521,368 | +0.95% | 81.5만 |
|---|
| 2026.05.20 | ₩525,431 | ₩531,238 | ₩513,455 | ₩515,252 | -1.94% | 73.4만 |
|---|
| 2026.05.19 | ₩507,689 | ₩522,749 | ₩494,922 | ₩516,312 | +1.70% | 135.8만 |
|---|
| 2026.05.18 | ₩556,034 | ₩556,826 | ₩513,938 | ₩517,090 | -7.00% | 153.3만 |
|---|
| 2026.05.15 | ₩566,334 | ₩572,221 | ₩552,521 | ₩556,410 | -1.75% | 111.7만 |
|---|
| 2026.05.14 | ₩572,235 | ₩584,572 | ₩568,332 | ₩583,057 | +1.89% | 92.6만 |
|---|
| 2026.05.13 | ₩578,055 | ₩580,683 | ₩552,333 | ₩568,332 | -1.68% | 100.5만 |
|---|
| 2026.05.12 | ₩556,075 | ₩566,347 | ₩539,888 | ₩563,652 | +1.36% | 140.5만 |
|---|
| 2026.05.11 | ₩556,544 | ₩567,501 | ₩553,178 | ₩565,087 | +1.53% | 101.1만 |
|---|
| 2026.05.08 | ₩558,408 | ₩563,397 | ₩549,825 | ₩555,592 | -0.50% | 68.1만 |
|---|
| 2026.05.07 | ₩584,049 | ₩584,049 | ₩544,743 | ₩552,883 | -5.34% | 114.3만 |
|---|
| 2026.05.06 | ₩587,080 | ₩591,989 | ₩570,277 | ₩581,059 | -1.03% | 115만 |
|---|
| 2026.05.05 | ₩584,559 | ₩587,912 | ₩572,771 | ₩586,732 | +0.37% | 81.1만 |
|---|
| 2026.05.04 | ₩561,975 | ₩575,373 | ₩550,482 | ₩570,478 | +1.51% | 109.5만 |
|---|
| 2026.05.01 | ₩545,655 | ₩560,742 | ₩532,230 | ₩559,776 | +2.59% | 195만 |
|---|
| 2026.04.30 | ₩516,312 | ₩538,024 | ₩516,312 | ₩528,449 | +2.35% | 183.3만 |
|---|
| 2026.04.29 | ₩504,470 | ₩511,833 | ₩494,908 | ₩496,933 | -1.49% | 97.9만 |
|---|
| 2026.04.28 | ₩505,624 | ₩512,852 | ₩495,552 | ₩503,022 | -0.51% | 103.6만 |
|---|
| 2026.04.27 | ₩510,532 | ₩518,578 | ₩499,508 | ₩517,506 | +1.37% | 62.5만 |
|---|
| 2026.04.24 | ₩515,735 | ₩519,598 | ₩502,834 | ₩504,403 | -2.20% | 71.9만 |
|---|
| 2026.04.23 | ₩508,775 | ₩521,100 | ₩506,576 | ₩513,469 | +0.92% | 74.9만 |
|---|
| 2026.04.22 | ₩507,340 | ₩513,630 | ₩499,911 | ₩504,913 | -0.48% | 53.6만 |
|---|
| 2026.04.21 | ₩502,123 | ₩504,779 | ₩493,326 | ₩498,087 | -0.80% | 63.6만 |
|---|
| 2026.04.20 | ₩498,543 | ₩503,089 | ₩493,541 | ₩498,328 | -0.04% | 44.4만 |
|---|
| 2026.04.17 | ₩486,419 | ₩501,077 | ₩481,444 | ₩497,389 | +2.26% | 112.4만 |
|---|
| 2026.04.16 | ₩486,835 | ₩489,987 | ₩478,775 | ₩480,291 | -1.34% | 66.8만 |
|---|
| 2026.04.15 | ₩485,695 | ₩492,575 | ₩480,465 | ₩489,584 | +0.80% | 65.9만 |
|---|
| 2026.04.14 | ₩493,339 | ₩498,368 | ₩485,467 | ₩490,684 | -0.54% | 58.9만 |
|---|
| 2026.04.13 | ₩481,860 | ₩493,313 | ₩481,860 | ₩490,228 | +1.74% | 49.3만 |
|---|
| 2026.04.10 | ₩479,875 | ₩490,148 | ₩475,463 | ₩484,421 | +0.95% | 75.9만 |
|---|
| 2026.04.09 | ₩469,468 | ₩486,647 | ₩469,468 | ₩479,258 | +2.09% | 61.9만 |
|---|
| 2026.04.08 | ₩472,915 | ₩482,785 | ₩461,985 | ₩466,840 | -1.28% | 94.2만 |
|---|
| 2026.04.07 | ₩450,935 | ₩457,452 | ₩445,262 | ₩453,536 | +0.58% | 56만 |
|---|
| 2026.04.06 | ₩450,600 | ₩455,937 | ₩439,777 | ₩452,303 | +0.38% | 51.8만 |
|---|
| 2026.04.02 | ₩433,917 | ₩456,380 | ₩432,388 | ₩450,935 | +3.92% | 53만 |
|---|
| 2026.04.01 | ₩437,993 | ₩457,841 | ₩435,861 | ₩447,636 | +2.20% | 89.2만 |
|---|
| 2026.03.31 | ₩414,149 | ₩437,806 | ₩412,835 | ₩431,476 | +4.18% | 92.8만 |
|---|
| 2026.03.30 | ₩423,792 | ₩431,033 | ₩401,677 | ₩410,099 | -3.23% | 180.9만 |
|---|
| 2026.03.27 | ₩412,848 | ₩428,298 | ₩411,226 | ₩423,792 | +2.65% | 107.6만 |
|---|
| 2026.03.26 | ₩425,441 | ₩431,167 | ₩408,249 | ₩411,360 | -3.31% | 89.6만 |
|---|
| 2026.03.25 | ₩433,635 | ₩440,796 | ₩430,430 | ₩433,903 | +0.06% | 76.3만 |
|---|
| 2026.03.24 | ₩414,672 | ₩434,976 | ₩410,488 | ₩432,696 | +4.35% | 107.8만 |
|---|
| 2026.03.23 | ₩413,506 | ₩430,443 | ₩412,902 | ₩416,577 | +0.74% | 94.8만 |
|---|
| 2026.03.20 | ₩419,259 | ₩424,033 | ₩398,968 | ₩403,099 | -3.85% | 206만 |
|---|
| 2026.03.19 | ₩399,169 | ₩422,437 | ₩394,851 | ₩419,379 | +5.06% | 109.2만 |
|---|
| 2026.03.18 | ₩404,949 | ₩416,590 | ₩404,534 | ₩406,438 | +0.37% | 56.5만 |
|---|
| 2026.03.17 | ₩403,206 | ₩408,986 | ₩397,936 | ₩408,584 | +1.33% | 87.4만 |
|---|
| 2026.03.16 | ₩397,144 | ₩405,298 | ₩394,529 | ₩402,670 | +1.39% | 63.2만 |
|---|
| 2026.03.13 | ₩402,536 | ₩407,015 | ₩387,274 | ₩388,910 | -3.38% | 213.3만 |
|---|
| 2026.03.12 | ₩401,543 | ₩407,135 | ₩392,048 | ₩398,231 | -0.82% | 84.6만 |
|---|
| 2026.03.11 | ₩399,693 | ₩409,831 | ₩396,072 | ₩407,323 | +1.91% | 89.5만 |
|---|
| 2026.03.10 | ₩395,750 | ₩410,756 | ₩395,750 | ₩402,482 | +1.70% | 75.7만 |
|---|
| 2026.03.09 | ₩377,391 | ₩400,014 | ₩369,800 | ₩399,384 | +5.83% | 97.8만 |
|---|
| 2026.03.06 | ₩384,552 | ₩400,336 | ₩379,094 | ₩383,023 | -0.40% | 103.5만 |
|---|
| 2026.03.05 | ₩401,664 | ₩404,145 | ₩384,270 | ₩396,018 | -1.41% | 109.3만 |
|---|
| 2026.03.04 | ₩407,323 | ₩413,465 | ₩395,830 | ₩407,511 | +0.05% | 81.5만 |
|---|
| 2026.03.03 | ₩389,527 | ₩406,492 | ₩379,536 | ₩403,313 | +3.54% | 118.6만 |
|---|
| 2026.03.02 | ₩399,585 | ₩416,214 | ₩396,635 | ₩408,396 | +2.20% | 118.4만 |
|---|
| 2026.02.27 | ₩388,910 | ₩402,321 | ₩371,356 | ₩399,666 | +2.77% | 205.7만 |
|---|
| 2026.02.26 | ₩378,866 | ₩391,190 | ₩368,271 | ₩388,857 | +2.64% | 173.7만 |
|---|
| 2026.02.25 | ₩388,910 | ₩389,889 | ₩380,649 | ₩382,554 | -1.63% | 89.3만 |
|---|
| 2026.02.24 | ₩368,714 | ₩389,715 | ₩356,805 | ₩385,826 | +4.64% | 121.2만 |
|---|
| 2026.02.23 | ₩377,350 | ₩381,441 | ₩365,723 | ₩373,475 | -1.03% | 71.7만 |
|---|
| 2026.02.20 | ₩369,331 | ₩381,776 | ₩368,674 | ₩380,676 | +3.07% | 109.5만 |
|---|
| 2026.02.19 | ₩357,650 | ₩371,892 | ₩357,623 | ₩369,612 | +3.34% | 81.5만 |
|---|
| 2026.02.18 | ₩360,547 | ₩369,948 | ₩353,975 | ₩354,284 | -1.74% | 91만 |
|---|
| 2026.02.17 | ₩360,748 | ₩365,817 | ₩353,801 | ₩359,313 | -0.40% | 64.8만 |
|---|
| 2026.02.13 | ₩358,307 | ₩364,624 | ₩348,584 | ₩361,459 | +0.88% | 70.3만 |
|---|
| 2026.02.12 | ₩359,581 | ₩371,074 | ₩350,583 | ₩355,772 | -1.06% | 120.5만 |
|---|
| 2026.02.11 | ₩359,246 | ₩371,195 | ₩349,429 | ₩355,370 | -1.08% | 80.1만 |
|---|
| 2026.02.10 | ₩351,226 | ₩355,048 | ₩347,820 | ₩350,542 | -0.19% | 60.3만 |
|---|
| 2026.02.09 | ₩347,713 | ₩359,326 | ₩346,224 | ₩351,508 | +1.09% | 62.5만 |
|---|
| 2026.02.06 | ₩337,427 | ₩349,013 | ₩337,145 | ₩347,552 | +3.00% | 121.6만 |
|---|
| 2026.02.05 | ₩311,276 | ₩328,696 | ₩307,105 | ₩328,374 | +5.49% | 101.2만 |
|---|
| 2026.02.04 | ₩336,032 | ₩338,258 | ₩303,203 | ₩315,742 | -6.04% | 128.2만 |
|---|
| 2026.02.03 | ₩332,143 | ₩337,950 | ₩324,888 | ₩334,610 | +0.74% | 138.2만 |
|---|
| 2026.02.02 | ₩320,824 | ₩330,225 | ₩319,671 | ₩329,099 | +2.58% | 60.2만 |
|---|
| 2026.01.30 | ₩323,238 | ₩329,863 | ₩318,504 | ₩322,501 | -0.23% | 68.2만 |
|---|
| 2026.01.29 | ₩331,566 | ₩335,268 | ₩319,792 | ₩328,669 | -0.87% | 94.7만 |
|---|
| 2026.01.28 | ₩334,436 | ₩335,402 | ₩326,095 | ₩328,227 | -1.86% | 67.1만 |
|---|
| 2026.01.27 | ₩333,886 | ₩336,595 | ₩328,428 | ₩333,377 | -0.15% | 44.4만 |
|---|
| 2026.01.26 | ₩325,545 | ₩333,015 | ₩324,284 | ₩328,951 | +1.05% | 48.4만 |
|---|
| 2026.01.23 | ₩329,233 | ₩329,233 | ₩321,790 | ₩324,271 | -1.51% | 52.1만 |
|---|
| 2026.01.22 | ₩333,350 | ₩333,926 | ₩317,793 | ₩327,985 | -1.61% | 68.2만 |
|---|
| 2026.01.21 | ₩325,665 | ₩330,386 | ₩315,822 | ₩326,953 | +0.40% | 51.7만 |
|---|
| 2026.01.20 | ₩318,075 | ₩327,167 | ₩318,075 | ₩322,326 | +1.34% | 67.4만 |
|---|
| 2026.01.16 | ₩321,870 | ₩334,208 | ₩321,428 | ₩324,955 | +0.96% | 97.1만 |
|---|
| 2026.01.15 | ₩307,105 | ₩321,615 | ₩307,105 | ₩316,345 | +3.01% | 99.4만 |
|---|
| 2026.01.14 | ₩302,720 | ₩305,321 | ₩294,043 | ₩303,082 | +0.12% | 77.4만 |
|---|
| 2026.01.13 | ₩297,315 | ₩307,896 | ₩297,315 | ₩303,176 | +1.97% | 65.3만 |
|---|
| 2026.01.12 | ₩293,466 | ₩304,316 | ₩292,353 | ₩299,997 | +2.23% | 69.7만 |
|---|
| 2026.01.09 | ₩297,342 | ₩303,498 | ₩292,957 | ₩293,574 | -1.27% | 81.9만 |
|---|
| 2026.01.08 | ₩316,077 | ₩316,761 | ₩285,916 | ₩293,735 | -7.07% | 218.9만 |
|---|
| 2026.01.07 | ₩313,837 | ₩318,343 | ₩310,485 | ₩316,157 | +0.74% | 193.3만 |
|---|
| 2026.01.06 | ₩310,216 | ₩317,136 | ₩298,401 | ₩316,962 | +2.17% | 144.6만 |
|---|
| 2026.01.05 | ₩308,594 | ₩318,853 | ₩308,594 | ₩311,919 | +1.08% | 141만 |
|---|
| 2026.01.02 | ₩295,049 | ₩306,408 | ₩294,097 | ₩305,295 | +3.47% | 57.6만 |
|---|
| 2025.12.31 | ₩296,162 | ₩298,294 | ₩290,583 | ₩291,508 | -1.57% | 39.7만 |
|---|
| 2025.12.30 | ₩298,871 | ₩298,871 | ₩294,593 | ₩295,478 | -1.14% | 50.9만 |
|---|
| 2025.12.29 | ₩299,394 | ₩301,178 | ₩297,476 | ₩298,737 | -0.22% | 38.7만 |
|---|
| 2025.12.26 | ₩301,741 | ₩302,411 | ₩298,603 | ₩300,936 | -0.27% | 27만 |
|---|
| 2025.12.24 | ₩301,768 | ₩301,768 | ₩298,576 | ₩299,729 | -0.68% | 26.3만 |
|---|
| 2025.12.23 | ₩300,641 | ₩304,530 | ₩297,034 | ₩301,714 | +0.36% | 55.2만 |
|---|
| 2025.12.22 | ₩297,060 | ₩301,486 | ₩294,338 | ₩301,178 | +1.39% | 51.4만 |
|---|
| 2025.12.19 | ₩288,437 | ₩296,430 | ₩288,437 | ₩292,595 | +1.44% | 109.3만 |
|---|
| 2025.12.18 | ₩287,244 | ₩293,319 | ₩285,460 | ₩286,935 | -0.11% | 83.1만 |
|---|
| 2025.12.17 | ₩293,802 | ₩299,568 | ₩276,462 | ₩280,646 | -4.48% | 142.6만 |
|---|
| 2025.12.16 | ₩294,781 | ₩299,836 | ₩288,920 | ₩292,608 | -0.74% | 81.5만 |
|---|
| 2025.12.15 | ₩297,020 | ₩299,997 | ₩293,587 | ₩295,532 | -0.50% | 71.2만 |
|---|
| 2025.12.12 | ₩311,370 | ₩311,450 | ₩292,997 | ₩296,390 | -4.81% | 126.5만 |
|---|
| 2025.12.11 | ₩304,182 | ₩312,657 | ₩295,572 | ₩312,389 | +2.70% | 107.1만 |
|---|
| 2025.12.10 | ₩295,827 | ₩311,101 | ₩295,827 | ₩306,837 | +3.72% | 143.3만 |
|---|
| 2025.12.09 | ₩294,284 | ₩301,379 | ₩294,003 | ₩295,545 | +0.43% | 58만 |
|---|
| 2025.12.08 | ₩297,463 | ₩302,398 | ₩292,581 | ₩295,813 | -0.55% | 82.3만 |
|---|
| 2025.12.05 | ₩295,035 | ₩298,334 | ₩291,187 | ₩294,392 | -0.22% | 54.3만 |
|---|
| 2025.12.04 | ₩289,738 | ₩294,754 | ₩287,230 | ₩293,855 | +1.42% | 70.3만 |
|---|
| 2025.12.03 | ₩283,918 | ₩294,083 | ₩278,862 | ₩292,742 | +3.11% | 103.2만 |
|---|
| 2025.12.02 | ₩288,370 | ₩291,589 | ₩282,858 | ₩285,621 | -0.95% | 83.9만 |
|---|
| 2025.12.01 | ₩281,102 | ₩285,567 | ₩277,333 | ₩284,495 | +1.21% | 80.8만 |
|---|
| 2025.11.28 | ₩282,389 | ₩287,324 | ₩281,880 | ₩286,828 | +1.57% | 35.4만 |
|---|
| 2025.11.26 | ₩277,776 | ₩286,828 | ₩277,159 | ₩282,255 | +1.61% | 50.7만 |
|---|
| 2025.11.25 | ₩273,779 | ₩278,326 | ₩267,155 | ₩276,086 | +0.84% | 48.9만 |
|---|
| 2025.11.24 | ₩262,206 | ₩275,831 | ₩261,509 | ₩274,410 | +4.65% | 70.5만 |
|---|
| 2025.11.21 | ₩257,848 | ₩262,380 | ₩251,062 | ₩258,934 | +0.42% | 72.2만 |
|---|
| 2025.11.20 | ₩272,103 | ₩280,914 | ₩255,729 | ₩257,244 | -5.46% | 173.3만 |
|---|
| 2025.11.19 | ₩264,808 | ₩269,823 | ₩261,388 | ₩264,204 | -0.23% | 65.6만 |
|---|
| 2025.11.18 | ₩255,165 | ₩265,009 | ₩253,999 | ₩261,401 | +2.44% | 88.8만 |
|---|
| 2025.11.17 | ₩257,405 | ₩264,566 | ₩255,313 | ₩259,350 | +0.76% | 103만 |
|---|
| 2025.11.14 | ₩250,780 | ₩265,612 | ₩244,531 | ₩257,780 | +2.79% | 87.9만 |
|---|
| 2025.11.13 | ₩266,243 | ₩268,120 | ₩253,570 | ₩254,911 | -4.26% | 87.5만 |
|---|
| 2025.11.12 | ₩265,532 | ₩271,969 | ₩265,170 | ₩267,597 | +0.78% | 51.8만 |
|---|
| 2025.11.11 | ₩265,867 | ₩268,496 | ₩261,509 | ₩264,995 | -0.33% | 47.2만 |
|---|
| 2025.11.10 | ₩276,287 | ₩278,862 | ₩266,658 | ₩269,582 | -2.43% | 55.3만 |
|---|
| 2025.11.07 | ₩260,597 | ₩270,159 | ₩252,121 | ₩268,804 | +3.15% | 79.5만 |
|---|
| 2025.11.06 | ₩267,517 | ₩270,708 | ₩262,461 | ₩263,735 | -1.41% | 66.8만 |
|---|
| 2025.11.05 | ₩265,411 | ₩272,210 | ₩263,815 | ₩266,980 | +0.59% | 68.1만 |
|---|
| 2025.11.04 | ₩263,440 | ₩270,105 | ₩257,190 | ₩262,193 | -0.47% | 107.8만 |
|---|
| 2025.11.03 | ₩278,178 | ₩282,161 | ₩270,319 | ₩270,373 | -2.81% | 130.9만 |
|---|
| 2025.10.31 | ₩277,374 | ₩289,671 | ₩265,492 | ₩273,793 | -1.29% | 297만 |
|---|
| 2025.10.30 | ₩291,347 | ₩300,440 | ₩283,395 | ₩286,922 | -1.52% | 174.4만 |
|---|
| 2025.10.29 | ₩286,707 | ₩298,978 | ₩286,251 | ₩296,859 | +3.54% | 113.8만 |
|---|
| 2025.10.28 | ₩286,399 | ₩288,223 | ₩281,222 | ₩284,360 | -0.71% | 67.3만 |
|---|
| 2025.10.27 | ₩288,464 | ₩288,464 | ₩283,650 | ₩284,200 | -1.48% | 71.8만 |
|---|
| 2025.10.24 | ₩281,638 | ₩289,296 | ₩281,638 | ₩284,146 | +0.89% | 84.9만 |
|---|
| 2025.10.23 | ₩264,660 | ₩276,260 | ₩264,660 | ₩274,812 | +3.84% | 70.5만 |
|---|
| 2025.10.22 | ₩279,345 | ₩283,435 | ₩254,817 | ₩263,869 | -5.54% | 143.7만 |
|---|
| 2025.10.21 | ₩275,536 | ₩279,238 | ₩268,214 | ₩277,843 | +0.84% | 99.3만 |
|---|
| 2025.10.20 | ₩276,542 | ₩279,962 | ₩271,714 | ₩275,201 | -0.48% | 61만 |
|---|
| 2025.10.17 | ₩270,896 | ₩274,852 | ₩267,758 | ₩270,708 | -0.07% | 96.3만 |
|---|
| 2025.10.16 | ₩276,944 | ₩280,310 | ₩271,097 | ₩272,774 | -1.51% | 62.7만 |
|---|
| 2025.10.15 | ₩278,473 | ₩280,082 | ₩268,227 | ₩274,329 | -1.49% | 114.2만 |
|---|
| 2025.10.14 | ₩266,149 | ₩279,533 | ₩263,721 | ₩275,429 | +3.49% | 72.6만 |
|---|
| 2025.10.13 | ₩269,394 | ₩275,858 | ₩268,066 | ₩272,586 | +1.18% | 100.5만 |
|---|
| 2025.10.10 | ₩281,973 | ₩284,602 | ₩261,562 | ₩262,313 | -6.97% | 214.8만 |
|---|