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 | ₩292,814 | ₩294,540 | ₩280,909 | ₩284,441 | -2.86% | 178.5만 |
| 2026.10.08 | ₩291,503 | ₩293,389 | ₩280,441 | ₩289,804 | -0.58% | 141.8만 |
| 2026.10.07 | ₩298,285 | ₩299,729 | ₩288,935 | ₩298,780 | +0.17% | 129.3만 |
| 2026.10.06 | ₩297,335 | ₩311,942 | ₩295,610 | ₩305,374 | +2.70% | 128.4만 |
| 2026.10.05 | ₩289,590 | ₩299,649 | ₩284,748 | ₩293,469 | +1.34% | 130.1만 |
| 2026.10.02 | ₩288,922 | ₩298,552 | ₩288,173 | ₩288,828 | -0.03% | 109.1만 |
| 2026.10.01 | ₩287,985 | ₩288,373 | ₩275,746 | ₩285,792 | -0.76% | 121.4만 |
| 2026.09.30 | ₩283,531 | ₩292,292 | ₩278,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩285,738 |
| +0.78% |
| 194.2만 |
| 2026.09.29 | ₩276,709 | ₩284,160 | ₩275,546 | ₩281,204 | +1.62% | 139.1만 |
|---|
| 2026.09.28 | ₩284,855 | ₩286,220 | ₩272,041 | ₩272,991 | -4.17% | 175.9만 |
|---|
| 2026.09.25 | ₩285,270 | ₩290,875 | ₩281,230 | ₩284,708 | -0.20% | 136.1만 |
|---|
| 2026.09.24 | ₩286,915 | ₩289,764 | ₩282,474 | ₩283,504 | -1.19% | 91.7만 |
|---|
| 2026.09.23 | ₩296,653 | ₩300,973 | ₩286,153 | ₩290,955 | -1.92% | 105.1만 |
|---|
| 2026.09.22 | ₩299,101 | ₩303,287 | ₩294,285 | ₩296,533 | -0.86% | 146만 |
|---|
| 2026.09.21 | ₩290,567 | ₩302,043 | ₩285,618 | ₩298,151 | +2.61% | 159.3만 |
|---|
| 2026.09.18 | ₩281,605 | ₩290,246 | ₩278,355 | ₩286,755 | +1.83% | 272.1만 |
|---|
| 2026.09.17 | ₩313,627 | ₩314,336 | ₩276,214 | ₩277,886 | -11.40% | 389.5만 |
|---|
| 2026.09.16 | ₩304,130 | ₩312,717 | ₩300,425 | ₩301,789 | -0.77% | 130.2만 |
|---|
| 2026.09.15 | ₩307,140 | ₩310,711 | ₩296,479 | ₩297,884 | -3.01% | 130.4만 |
|---|
| 2026.09.14 | ₩306,498 | ₩313,105 | ₩301,161 | ₩304,572 | -0.63% | 125.3만 |
|---|
| 2026.09.11 | ₩314,684 | ₩323,365 | ₩313,520 | ₩321,572 | +2.19% | 72.3만 |
|---|
| 2026.09.10 | ₩316,650 | ₩321,385 | ₩307,782 | ₩310,591 | -1.91% | 97.2만 |
|---|
| 2026.09.09 | ₩336,580 | ₩336,580 | ₩321,559 | ₩321,934 | -4.35% | 84.9만 |
|---|
| 2026.09.08 | ₩320,542 | ₩337,543 | ₩320,355 | ₩329,290 | +2.73% | 193.3만 |
|---|
| 2026.09.04 | ₩314,002 | ₩322,081 | ₩310,323 | ₩317,265 | +1.04% | 164.6만 |
|---|
| 2026.09.03 | ₩314,577 | ₩319,299 | ₩308,009 | ₩310,698 | -1.23% | 140.2만 |
|---|
| 2026.09.02 | ₩318,055 | ₩319,459 | ₩312,035 | ₩314,777 | -1.03% | 163.5만 |
|---|
| 2026.09.01 | ₩318,215 | ₩322,616 | ₩312,490 | ₩318,001 | -0.07% | 152.1만 |
|---|
| 2026.08.31 | ₩323,485 | ₩324,636 | ₩315,005 | ₩320,730 | -0.85% | 157.7만 |
|---|
| 2026.08.28 | ₩333,490 | ₩337,142 | ₩321,345 | ₩322,362 | -3.34% | 147.1만 |
|---|
| 2026.08.27 | ₩342,760 | ₩344,392 | ₩329,892 | ₩335,911 | -2.00% | 94.8만 |
|---|
| 2026.08.26 | ₩326,789 | ₩335,617 | ₩325,786 | ₩332,701 | +1.81% | 153.5만 |
|---|
| 2026.08.25 | ₩342,492 | ₩352,498 | ₩324,529 | ₩330,187 | -3.59% | 193.6만 |
|---|
| 2026.08.24 | ₩354,451 | ₩358,397 | ₩337,530 | ₩341,570 | -3.63% | 179만 |
|---|
| 2026.08.21 | ₩369,713 | ₩372,642 | ₩351,896 | ₩356,149 | -3.67% | 123.9만 |
|---|
| 2026.08.20 | ₩361,567 | ₩365,446 | ₩355,347 | ₩363,640 | +0.57% | 119만 |
|---|
| 2026.08.19 | ₩375,157 | ₩380,721 | ₩350,638 | ₩363,921 | -2.99% | 149.2만 |
|---|
| 2026.08.18 | ₩392,358 | ₩398,966 | ₩373,886 | ₩374,702 | -4.50% | 119.6만 |
|---|
| 2026.08.17 | ₩403,286 | ₩416,101 | ₩400,879 | ₩404,597 | +0.33% | 178.9만 |
|---|
| 2026.08.14 | ₩385,122 | ₩399,100 | ₩380,306 | ₩398,056 | +3.36% | 177만 |
|---|
| 2026.08.13 | ₩378,541 | ₩390,914 | ₩378,541 | ₩382,701 | +1.10% | 224.4만 |
|---|
| 2026.08.12 | ₩378,501 | ₩384,787 | ₩374,073 | ₩376,013 | -0.66% | 179.2만 |
|---|
| 2026.08.11 | ₩366,195 | ₩374,194 | ₩361,874 | ₩364,697 | -0.41% | 113.9만 |
|---|
| 2026.08.10 | ₩366,502 | ₩378,541 | ₩358,450 | ₩358,851 | -2.09% | 131.1만 |
|---|
| 2026.08.07 | ₩351,133 | ₩367,452 | ₩340,861 | ₩364,442 | +3.79% | 177.1만 |
|---|
| 2026.08.06 | ₩352,672 | ₩361,500 | ₩345,796 | ₩345,943 | -1.91% | 100.8만 |
|---|
| 2026.08.05 | ₩361,807 | ₩380,066 | ₩356,698 | ₩356,805 | -1.38% | 128.6만 |
|---|
| 2026.08.04 | ₩355,802 | ₩368,429 | ₩352,458 | ₩363,439 | +2.15% | 156.6만 |
|---|
| 2026.08.03 | ₩346,050 | ₩355,440 | ₩337,677 | ₩349,408 | +0.97% | 236.1만 |
|---|
| 2026.07.31 | ₩370,515 | ₩377,029 | ₩346,773 | ₩351,923 | -5.02% | 395.1만 |
|---|
| 2026.07.30 | ₩433,222 | ₩437,556 | ₩423,939 | ₩433,971 | +0.17% | 257.2만 |
|---|
| 2026.07.29 | ₩414,616 | ₩419,846 | ₩383,276 | ₩384,453 | -7.27% | 144.5만 |
|---|
| 2026.07.28 | ₩436,780 | ₩436,780 | ₩407,981 | ₩417,920 | -4.32% | 121.2만 |
|---|
| 2026.07.27 | ₩452,269 | ₩463,224 | ₩427,390 | ₩450,490 | -0.39% | 128.2만 |
|---|
| 2026.07.24 | ₩478,018 | ₩484,800 | ₩450,517 | ₩451,895 | -5.46% | 73.2만 |
|---|
| 2026.07.23 | ₩477,617 | ₩489,963 | ₩474,473 | ₩480,011 | +0.50% | 69.6만 |
|---|
| 2026.07.22 | ₩461,231 | ₩481,870 | ₩455,118 | ₩477,991 | +3.63% | 85.2만 |
|---|
| 2026.07.21 | ₩462,408 | ₩470,367 | ₩452,858 | ₩470,033 | +1.65% | 102.4만 |
|---|
| 2026.07.20 | ₩451,320 | ₩458,476 | ₩445,394 | ₩450,250 | -0.24% | 87.6만 |
|---|
| 2026.07.17 | ₩443,735 | ₩450,209 | ₩428,741 | ₩440,860 | -0.65% | 401.7만 |
|---|
| 2026.07.16 | ₩464,107 | ₩467,010 | ₩449,166 | ₩455,867 | -1.78% | 119.9만 |
|---|
| 2026.07.15 | ₩484,238 | ₩486,860 | ₩463,117 | ₩478,473 | -1.19% | 118.1만 |
|---|
| 2026.07.14 | ₩494,845 | ₩504,101 | ₩483,034 | ₩488,358 | -1.31% | 70.3만 |
|---|
| 2026.07.13 | ₩494,364 | ₩499,085 | ₩478,674 | ₩481,817 | -2.54% | 81.6만 |
|---|
| 2026.07.10 | ₩509,492 | ₩513,612 | ₩494,109 | ₩498,778 | -2.10% | 92.2만 |
|---|
| 2026.07.09 | ₩533,248 | ₩541,728 | ₩513,050 | ₩514,601 | -3.50% | 87.1만 |
|---|
| 2026.07.08 | ₩495,888 | ₩517,624 | ₩490,485 | ₩512,167 | +3.28% | 181.3만 |
|---|
| 2026.07.07 | ₩496,290 | ₩497,507 | ₩465,659 | ₩479,998 | -3.28% | 95.4만 |
|---|
| 2026.07.06 | ₩502,951 | ₩521,664 | ₩502,897 | ₩509,131 | +1.23% | 64.8만 |
|---|
| 2026.07.02 | ₩524,607 | ₩529,636 | ₩490,164 | ₩499,500 | -4.79% | 88.3만 |
|---|
| 2026.07.01 | ₩549,031 | ₩549,031 | ₩512,555 | ₩522,480 | -4.84% | 117.9만 |
|---|
| 2026.06.30 | ₩574,740 | ₩574,740 | ₩551,720 | ₩556,522 | -3.17% | 161.7만 |
|---|
| 2026.06.29 | ₩526,051 | ₩574,419 | ₩524,727 | ₩573,951 | +9.11% | 150.9만 |
|---|
| 2026.06.26 | ₩528,526 | ₩544,738 | ₩514,989 | ₩530,024 | +0.28% | 330.5만 |
|---|
| 2026.06.25 | ₩537,167 | ₩545,741 | ₩527,456 | ₩539,815 | +0.49% | 102.1만 |
|---|
| 2026.06.24 | ₩511,806 | ₩532,124 | ₩508,288 | ₩525,864 | +2.75% | 70.1만 |
|---|
| 2026.06.23 | ₩510,308 | ₩533,034 | ₩501,854 | ₩522,253 | +2.34% | 123.7만 |
|---|
| 2026.06.22 | ₩513,023 | ₩544,243 | ₩511,645 | ₩543,494 | +5.94% | 120.5만 |
|---|
| 2026.06.18 | ₩508,288 | ₩518,962 | ₩498,831 | ₩507,833 | -0.09% | 158.5만 |
|---|
| 2026.06.17 | ₩498,042 | ₩510,107 | ₩495,795 | ₩501,480 | +0.69% | 98.2만 |
|---|
| 2026.06.16 | ₩501,011 | ₩507,699 | ₩493,133 | ₩494,043 | -1.39% | 60.7만 |
|---|
| 2026.06.15 | ₩500,570 | ₩503,245 | ₩489,950 | ₩497,387 | -0.64% | 94.4만 |
|---|
| 2026.06.12 | ₩482,633 | ₩493,668 | ₩479,971 | ₩485,509 | +0.60% | 70.3만 |
|---|
| 2026.06.11 | ₩453,727 | ₩479,677 | ₩453,594 | ₩479,530 | +5.69% | 117.2만 |
|---|
| 2026.06.10 | ₩469,217 | ₩473,176 | ₩445,876 | ₩448,872 | -4.34% | 139.2만 |
|---|
| 2026.06.09 | ₩488,558 | ₩493,013 | ₩453,446 | ₩472,280 | -3.33% | 117.2만 |
|---|
| 2026.06.08 | ₩488,398 | ₩493,227 | ₩473,470 | ₩483,810 | -0.94% | 95.4만 |
|---|
| 2026.06.05 | ₩492,036 | ₩499,607 | ₩481,937 | ₩486,739 | -1.08% | 88.8만 |
|---|
| 2026.06.04 | ₩484,465 | ₩505,987 | ₩481,549 | ₩501,239 | +3.46% | 86.6만 |
|---|
| 2026.06.03 | ₩487,194 | ₩511,471 | ₩483,369 | ₩494,457 | +1.49% | 102.6만 |
|---|
| 2026.06.02 | ₩484,332 | ₩501,439 | ₩482,874 | ₩489,963 | +1.16% | 91.2만 |
|---|
| 2026.06.01 | ₩503,205 | ₩505,171 | ₩482,151 | ₩484,332 | -3.75% | 145.9만 |
|---|
| 2026.05.29 | ₩510,936 | ₩517,250 | ₩492,183 | ₩506,108 | -0.95% | 540.1만 |
|---|
| 2026.05.28 | ₩515,551 | ₩519,189 | ₩506,282 | ₩512,742 | -0.54% | 89.2만 |
|---|
| 2026.05.27 | ₩520,835 | ₩527,897 | ₩509,050 | ₩518,347 | -0.48% | 64.1만 |
|---|
| 2026.05.26 | ₩519,216 | ₩529,663 | ₩515,431 | ₩522,667 | +0.66% | 66.2만 |
|---|
| 2026.05.22 | ₩523,764 | ₩527,014 | ₩506,027 | ₩511,110 | -2.42% | 65.4만 |
|---|
| 2026.05.21 | ₩515,123 | ₩525,704 | ₩508,301 | ₩520,019 | +0.95% | 81.5만 |
|---|
| 2026.05.20 | ₩524,072 | ₩529,863 | ₩512,127 | ₩513,919 | -1.94% | 73.4만 |
|---|
| 2026.05.19 | ₩506,375 | ₩521,396 | ₩493,641 | ₩514,976 | +1.70% | 135.8만 |
|---|
| 2026.05.18 | ₩554,596 | ₩555,385 | ₩512,608 | ₩515,752 | -7.00% | 153.3만 |
|---|
| 2026.05.15 | ₩564,868 | ₩570,741 | ₩551,091 | ₩554,970 | -1.75% | 111.7만 |
|---|
| 2026.05.14 | ₩570,754 | ₩583,060 | ₩566,862 | ₩581,548 | +1.89% | 92.6만 |
|---|
| 2026.05.13 | ₩576,559 | ₩579,181 | ₩550,904 | ₩566,862 | -1.68% | 100.5만 |
|---|
| 2026.05.12 | ₩554,636 | ₩564,882 | ₩538,491 | ₩562,193 | +1.36% | 140.5만 |
|---|
| 2026.05.11 | ₩555,104 | ₩566,032 | ₩551,747 | ₩563,625 | +1.53% | 101.1만 |
|---|
| 2026.05.08 | ₩556,963 | ₩561,939 | ₩548,403 | ₩554,154 | -0.50% | 68.1만 |
|---|
| 2026.05.07 | ₩582,538 | ₩582,538 | ₩543,333 | ₩551,452 | -5.34% | 114.3만 |
|---|
| 2026.05.06 | ₩585,561 | ₩590,457 | ₩568,801 | ₩579,555 | -1.03% | 115만 |
|---|
| 2026.05.05 | ₩583,046 | ₩586,390 | ₩571,289 | ₩585,213 | +0.37% | 81.1만 |
|---|
| 2026.05.04 | ₩560,521 | ₩573,884 | ₩549,058 | ₩569,002 | +1.51% | 109.5만 |
|---|
| 2026.05.01 | ₩544,243 | ₩559,291 | ₩530,853 | ₩558,328 | +2.59% | 195만 |
|---|
| 2026.04.30 | ₩514,976 | ₩536,632 | ₩514,976 | ₩527,081 | +2.35% | 183.3만 |
|---|
| 2026.04.29 | ₩503,165 | ₩510,508 | ₩493,628 | ₩495,648 | -1.49% | 97.9만 |
|---|
| 2026.04.28 | ₩504,315 | ₩511,525 | ₩494,270 | ₩501,720 | -0.51% | 103.6만 |
|---|
| 2026.04.27 | ₩509,211 | ₩517,237 | ₩498,216 | ₩516,166 | +1.37% | 62.5만 |
|---|
| 2026.04.24 | ₩514,401 | ₩518,253 | ₩501,533 | ₩503,098 | -2.20% | 71.9만 |
|---|
| 2026.04.23 | ₩507,459 | ₩519,751 | ₩505,265 | ₩512,140 | +0.92% | 74.9만 |
|---|
| 2026.04.22 | ₩506,027 | ₩512,301 | ₩498,617 | ₩503,606 | -0.48% | 53.6만 |
|---|
| 2026.04.21 | ₩500,824 | ₩503,473 | ₩492,050 | ₩496,798 | -0.80% | 63.6만 |
|---|
| 2026.04.20 | ₩497,253 | ₩501,787 | ₩492,264 | ₩497,039 | -0.04% | 44.4만 |
|---|
| 2026.04.17 | ₩485,161 | ₩499,781 | ₩480,198 | ₩496,102 | +2.26% | 112.4만 |
|---|
| 2026.04.16 | ₩485,576 | ₩488,719 | ₩477,537 | ₩479,048 | -1.34% | 66.8만 |
|---|
| 2026.04.15 | ₩484,439 | ₩491,300 | ₩479,222 | ₩488,318 | +0.80% | 65.9만 |
|---|
| 2026.04.14 | ₩492,063 | ₩497,079 | ₩484,211 | ₩489,414 | -0.54% | 58.9만 |
|---|
| 2026.04.13 | ₩480,613 | ₩492,036 | ₩480,613 | ₩488,960 | +1.74% | 49.3만 |
|---|
| 2026.04.10 | ₩478,633 | ₩488,879 | ₩474,233 | ₩483,168 | +0.95% | 75.9만 |
|---|
| 2026.04.09 | ₩468,254 | ₩485,388 | ₩468,254 | ₩478,018 | +2.09% | 61.9만 |
|---|
| 2026.04.08 | ₩471,691 | ₩481,536 | ₩460,790 | ₩465,632 | -1.28% | 94.2만 |
|---|
| 2026.04.07 | ₩449,768 | ₩456,269 | ₩444,110 | ₩452,363 | +0.58% | 56만 |
|---|
| 2026.04.06 | ₩449,434 | ₩454,757 | ₩438,639 | ₩451,132 | +0.38% | 51.8만 |
|---|
| 2026.04.02 | ₩432,794 | ₩455,199 | ₩431,269 | ₩449,768 | +3.92% | 53만 |
|---|
| 2026.04.01 | ₩436,860 | ₩456,657 | ₩434,733 | ₩446,478 | +2.20% | 89.2만 |
|---|
| 2026.03.31 | ₩413,078 | ₩436,673 | ₩411,767 | ₩430,359 | +4.18% | 92.8만 |
|---|
| 2026.03.30 | ₩422,695 | ₩429,918 | ₩400,638 | ₩409,038 | -3.23% | 180.9만 |
|---|
| 2026.03.27 | ₩411,780 | ₩427,189 | ₩410,162 | ₩422,695 | +2.65% | 107.6만 |
|---|
| 2026.03.26 | ₩424,340 | ₩430,052 | ₩407,192 | ₩410,295 | -3.31% | 89.6만 |
|---|
| 2026.03.25 | ₩432,513 | ₩439,656 | ₩429,316 | ₩432,780 | +0.06% | 76.3만 |
|---|
| 2026.03.24 | ₩413,599 | ₩433,851 | ₩409,426 | ₩431,577 | +4.35% | 107.8만 |
|---|
| 2026.03.23 | ₩412,436 | ₩429,329 | ₩411,834 | ₩415,499 | +0.74% | 94.8만 |
|---|
| 2026.03.20 | ₩418,174 | ₩422,936 | ₩397,936 | ₩402,056 | -3.85% | 206만 |
|---|
| 2026.03.19 | ₩398,137 | ₩421,344 | ₩393,830 | ₩418,294 | +5.06% | 109.2만 |
|---|
| 2026.03.18 | ₩403,902 | ₩415,512 | ₩403,487 | ₩405,386 | +0.37% | 56.5만 |
|---|
| 2026.03.17 | ₩402,163 | ₩407,928 | ₩396,906 | ₩407,527 | +1.33% | 87.4만 |
|---|
| 2026.03.16 | ₩396,117 | ₩404,249 | ₩393,509 | ₩401,628 | +1.39% | 63.2만 |
|---|
| 2026.03.13 | ₩401,494 | ₩405,962 | ₩386,272 | ₩387,904 | -3.38% | 213.3만 |
|---|
| 2026.03.12 | ₩400,504 | ₩406,082 | ₩391,034 | ₩397,200 | -0.82% | 84.6만 |
|---|
| 2026.03.11 | ₩398,658 | ₩408,771 | ₩395,047 | ₩406,269 | +1.91% | 89.5만 |
|---|
| 2026.03.10 | ₩394,726 | ₩409,694 | ₩394,726 | ₩401,441 | +1.70% | 75.7만 |
|---|
| 2026.03.09 | ₩376,414 | ₩398,979 | ₩368,843 | ₩398,351 | +5.83% | 97.8만 |
|---|
| 2026.03.06 | ₩383,557 | ₩399,300 | ₩378,113 | ₩382,032 | -0.40% | 103.5만 |
|---|
| 2026.03.05 | ₩400,625 | ₩403,099 | ₩383,276 | ₩394,993 | -1.41% | 109.3만 |
|---|
| 2026.03.04 | ₩406,269 | ₩412,395 | ₩394,806 | ₩406,457 | +0.05% | 81.5만 |
|---|
| 2026.03.03 | ₩388,519 | ₩405,440 | ₩378,554 | ₩402,270 | +3.54% | 118.6만 |
|---|
| 2026.03.02 | ₩398,551 | ₩415,138 | ₩395,609 | ₩407,339 | +2.20% | 118.4만 |
|---|
| 2026.02.27 | ₩387,904 | ₩401,280 | ₩370,395 | ₩398,632 | +2.77% | 205.7만 |
|---|
| 2026.02.26 | ₩377,885 | ₩390,178 | ₩367,318 | ₩387,850 | +2.64% | 173.7만 |
|---|
| 2026.02.25 | ₩387,904 | ₩388,880 | ₩379,664 | ₩381,564 | -1.63% | 89.3만 |
|---|
| 2026.02.24 | ₩367,760 | ₩388,707 | ₩355,882 | ₩384,828 | +4.64% | 121.2만 |
|---|
| 2026.02.23 | ₩376,374 | ₩380,454 | ₩364,777 | ₩372,508 | -1.03% | 71.7만 |
|---|
| 2026.02.20 | ₩368,375 | ₩380,788 | ₩367,720 | ₩379,691 | +3.07% | 109.5만 |
|---|
| 2026.02.19 | ₩356,725 | ₩370,930 | ₩356,698 | ₩368,656 | +3.34% | 81.5만 |
|---|
| 2026.02.18 | ₩359,614 | ₩368,990 | ₩353,060 | ₩353,367 | -1.74% | 91만 |
|---|
| 2026.02.17 | ₩359,814 | ₩364,871 | ₩352,886 | ₩358,383 | -0.40% | 64.8만 |
|---|
| 2026.02.13 | ₩357,380 | ₩363,680 | ₩347,682 | ₩360,523 | +0.88% | 70.3만 |
|---|
| 2026.02.12 | ₩358,651 | ₩370,114 | ₩349,675 | ₩354,852 | -1.06% | 120.5만 |
|---|
| 2026.02.11 | ₩358,316 | ₩370,234 | ₩348,525 | ₩354,451 | -1.08% | 80.1만 |
|---|
| 2026.02.10 | ₩350,317 | ₩354,130 | ₩346,920 | ₩349,635 | -0.19% | 60.3만 |
|---|
| 2026.02.09 | ₩346,813 | ₩358,397 | ₩345,328 | ₩350,598 | +1.09% | 62.5만 |
|---|
| 2026.02.06 | ₩336,554 | ₩348,110 | ₩336,273 | ₩346,652 | +3.00% | 121.6만 |
|---|
| 2026.02.05 | ₩310,470 | ₩327,846 | ₩306,310 | ₩327,525 | +5.49% | 101.2만 |
|---|
| 2026.02.04 | ₩335,162 | ₩337,383 | ₩302,418 | ₩314,925 | -6.04% | 128.2만 |
|---|
| 2026.02.03 | ₩331,283 | ₩337,075 | ₩324,047 | ₩333,745 | +0.74% | 138.2만 |
|---|
| 2026.02.02 | ₩319,994 | ₩329,371 | ₩318,844 | ₩328,247 | +2.58% | 60.2만 |
|---|
| 2026.01.30 | ₩322,402 | ₩329,009 | ₩317,680 | ₩321,666 | -0.23% | 68.2만 |
|---|
| 2026.01.29 | ₩330,708 | ₩334,400 | ₩318,964 | ₩327,819 | -0.87% | 94.7만 |
|---|
| 2026.01.28 | ₩333,571 | ₩334,534 | ₩325,251 | ₩327,378 | -1.86% | 67.1만 |
|---|
| 2026.01.27 | ₩333,022 | ₩335,724 | ₩327,578 | ₩332,514 | -0.15% | 44.4만 |
|---|
| 2026.01.26 | ₩324,702 | ₩332,153 | ₩323,445 | ₩328,100 | +1.05% | 48.4만 |
|---|
| 2026.01.23 | ₩328,381 | ₩328,381 | ₩320,957 | ₩323,432 | -1.51% | 52.1만 |
|---|
| 2026.01.22 | ₩332,487 | ₩333,062 | ₩316,971 | ₩327,137 | -1.61% | 68.2만 |
|---|
| 2026.01.21 | ₩324,823 | ₩329,531 | ₩315,005 | ₩326,107 | +0.40% | 51.7만 |
|---|
| 2026.01.20 | ₩317,252 | ₩326,321 | ₩317,252 | ₩321,492 | +1.34% | 67.4만 |
|---|
| 2026.01.16 | ₩321,037 | ₩333,343 | ₩320,596 | ₩324,114 | +0.96% | 97.1만 |
|---|
| 2026.01.15 | ₩306,310 | ₩320,783 | ₩306,310 | ₩315,526 | +3.01% | 99.4만 |
|---|
| 2026.01.14 | ₩301,936 | ₩304,531 | ₩293,282 | ₩302,298 | +0.12% | 77.4만 |
|---|
| 2026.01.13 | ₩296,546 | ₩307,100 | ₩296,546 | ₩302,391 | +1.97% | 65.3만 |
|---|
| 2026.01.12 | ₩292,707 | ₩303,528 | ₩291,597 | ₩299,221 | +2.23% | 69.7만 |
|---|
| 2026.01.09 | ₩296,573 | ₩302,712 | ₩292,199 | ₩292,814 | -1.27% | 81.9만 |
|---|
| 2026.01.08 | ₩315,259 | ₩315,941 | ₩285,176 | ₩292,975 | -7.07% | 218.9만 |
|---|
| 2026.01.07 | ₩313,025 | ₩317,519 | ₩309,681 | ₩315,339 | +0.74% | 193.3만 |
|---|
| 2026.01.06 | ₩309,414 | ₩316,316 | ₩297,629 | ₩316,142 | +2.17% | 144.6만 |
|---|
| 2026.01.05 | ₩307,795 | ₩318,028 | ₩307,795 | ₩311,112 | +1.08% | 141만 |
|---|
| 2026.01.02 | ₩294,285 | ₩305,615 | ₩293,336 | ₩304,505 | +3.47% | 57.6만 |
|---|
| 2025.12.31 | ₩295,396 | ₩297,522 | ₩289,831 | ₩290,754 | -1.57% | 39.7만 |
|---|
| 2025.12.30 | ₩298,098 | ₩298,098 | ₩293,831 | ₩294,713 | -1.14% | 50.9만 |
|---|
| 2025.12.29 | ₩298,619 | ₩300,398 | ₩296,706 | ₩297,964 | -0.22% | 38.7만 |
|---|
| 2025.12.26 | ₩300,960 | ₩301,629 | ₩297,830 | ₩300,157 | -0.27% | 27만 |
|---|
| 2025.12.24 | ₩300,987 | ₩300,987 | ₩297,803 | ₩298,954 | -0.68% | 26.3만 |
|---|
| 2025.12.23 | ₩299,863 | ₩303,742 | ₩296,265 | ₩300,933 | +0.36% | 55.2만 |
|---|
| 2025.12.22 | ₩296,292 | ₩300,706 | ₩293,576 | ₩300,398 | +1.39% | 51.4만 |
|---|
| 2025.12.19 | ₩287,691 | ₩295,663 | ₩287,691 | ₩291,838 | +1.44% | 109.3만 |
|---|
| 2025.12.18 | ₩286,501 | ₩292,560 | ₩284,722 | ₩286,193 | -0.11% | 83.1만 |
|---|
| 2025.12.17 | ₩293,041 | ₩298,793 | ₩275,746 | ₩279,920 | -4.48% | 142.6만 |
|---|
| 2025.12.16 | ₩294,018 | ₩299,061 | ₩288,173 | ₩291,851 | -0.74% | 81.5만 |
|---|
| 2025.12.15 | ₩296,252 | ₩299,221 | ₩292,827 | ₩294,767 | -0.50% | 71.2만 |
|---|
| 2025.12.12 | ₩310,564 | ₩310,644 | ₩292,239 | ₩295,623 | -4.81% | 126.5만 |
|---|
| 2025.12.11 | ₩303,394 | ₩311,848 | ₩294,807 | ₩311,581 | +2.70% | 107.1만 |
|---|
| 2025.12.10 | ₩295,061 | ₩310,296 | ₩295,061 | ₩306,043 | +3.72% | 143.3만 |
|---|
| 2025.12.09 | ₩293,523 | ₩300,599 | ₩293,242 | ₩294,780 | +0.43% | 58만 |
|---|
| 2025.12.08 | ₩296,693 | ₩301,615 | ₩291,824 | ₩295,048 | -0.55% | 82.3만 |
|---|
| 2025.12.05 | ₩294,272 | ₩297,563 | ₩290,433 | ₩293,630 | -0.22% | 54.3만 |
|---|
| 2025.12.04 | ₩288,988 | ₩293,991 | ₩286,487 | ₩293,095 | +1.42% | 70.3만 |
|---|
| 2025.12.03 | ₩283,183 | ₩293,322 | ₩278,141 | ₩291,985 | +3.11% | 103.2만 |
|---|
| 2025.12.02 | ₩287,624 | ₩290,834 | ₩282,127 | ₩284,882 | -0.95% | 83.9만 |
|---|
| 2025.12.01 | ₩280,374 | ₩284,829 | ₩276,616 | ₩283,758 | +1.21% | 80.8만 |
|---|
| 2025.11.28 | ₩281,658 | ₩286,581 | ₩281,150 | ₩286,086 | +1.57% | 35.4만 |
|---|
| 2025.11.26 | ₩277,057 | ₩286,086 | ₩276,442 | ₩281,525 | +1.61% | 50.7만 |
|---|
| 2025.11.25 | ₩273,071 | ₩277,605 | ₩266,463 | ₩275,372 | +0.84% | 48.9만 |
|---|
| 2025.11.24 | ₩261,528 | ₩275,118 | ₩260,832 | ₩273,700 | +4.65% | 70.5만 |
|---|
| 2025.11.21 | ₩257,180 | ₩261,701 | ₩250,412 | ₩258,264 | +0.42% | 72.2만 |
|---|
| 2025.11.20 | ₩271,399 | ₩280,187 | ₩255,067 | ₩256,578 | -5.46% | 173.3만 |
|---|
| 2025.11.19 | ₩264,123 | ₩269,125 | ₩260,712 | ₩263,521 | -0.23% | 65.6만 |
|---|
| 2025.11.18 | ₩254,505 | ₩264,323 | ₩253,341 | ₩260,725 | +2.44% | 88.8만 |
|---|
| 2025.11.17 | ₩256,739 | ₩263,882 | ₩254,652 | ₩258,678 | +0.76% | 103만 |
|---|
| 2025.11.14 | ₩250,131 | ₩264,925 | ₩243,898 | ₩257,113 | +2.79% | 87.9만 |
|---|
| 2025.11.13 | ₩265,554 | ₩267,426 | ₩252,913 | ₩254,251 | -4.26% | 87.5만 |
|---|
| 2025.11.12 | ₩264,845 | ₩271,265 | ₩264,484 | ₩266,905 | +0.78% | 51.8만 |
|---|
| 2025.11.11 | ₩265,179 | ₩267,801 | ₩260,832 | ₩264,310 | -0.33% | 47.2만 |
|---|
| 2025.11.10 | ₩275,572 | ₩278,141 | ₩265,968 | ₩268,884 | -2.43% | 55.3만 |
|---|
| 2025.11.07 | ₩259,922 | ₩269,460 | ₩251,469 | ₩268,109 | +3.15% | 79.5만 |
|---|
| 2025.11.06 | ₩266,824 | ₩270,008 | ₩261,782 | ₩263,052 | -1.41% | 66.8만 |
|---|
| 2025.11.05 | ₩264,724 | ₩271,506 | ₩263,133 | ₩266,289 | +0.59% | 68.1만 |
|---|
| 2025.11.04 | ₩262,758 | ₩269,406 | ₩256,525 | ₩261,514 | -0.47% | 107.8만 |
|---|
| 2025.11.03 | ₩277,458 | ₩281,431 | ₩269,620 | ₩269,674 | -2.81% | 130.9만 |
|---|
| 2025.10.31 | ₩276,656 | ₩288,922 | ₩264,805 | ₩273,084 | -1.29% | 297만 |
|---|
| 2025.10.30 | ₩290,594 | ₩299,663 | ₩282,662 | ₩286,180 | -1.52% | 174.4만 |
|---|
| 2025.10.29 | ₩285,965 | ₩298,205 | ₩285,511 | ₩296,091 | +3.54% | 113.8만 |
|---|
| 2025.10.28 | ₩285,658 | ₩287,477 | ₩280,495 | ₩283,625 | -0.71% | 67.3만 |
|---|
| 2025.10.27 | ₩287,718 | ₩287,718 | ₩282,916 | ₩283,464 | -1.48% | 71.8만 |
|---|
| 2025.10.24 | ₩280,909 | ₩288,547 | ₩280,909 | ₩283,411 | +0.89% | 84.9만 |
|---|
| 2025.10.23 | ₩263,975 | ₩275,546 | ₩263,975 | ₩274,101 | +3.84% | 70.5만 |
|---|
| 2025.10.22 | ₩278,622 | ₩282,702 | ₩254,157 | ₩263,186 | -5.54% | 143.7만 |
|---|
| 2025.10.21 | ₩274,823 | ₩278,515 | ₩267,520 | ₩277,124 | +0.84% | 99.3만 |
|---|
| 2025.10.20 | ₩275,827 | ₩279,237 | ₩271,011 | ₩274,489 | -0.48% | 61만 |
|---|
| 2025.10.17 | ₩270,195 | ₩274,141 | ₩267,065 | ₩270,008 | -0.07% | 96.3만 |
|---|
| 2025.10.16 | ₩276,228 | ₩279,585 | ₩270,396 | ₩272,068 | -1.51% | 62.7만 |
|---|
| 2025.10.15 | ₩277,753 | ₩279,358 | ₩267,533 | ₩273,619 | -1.49% | 114.2만 |
|---|
| 2025.10.14 | ₩265,460 | ₩278,809 | ₩263,039 | ₩274,716 | +3.49% | 72.6만 |
|---|
| 2025.10.13 | ₩268,697 | ₩275,144 | ₩267,373 | ₩271,881 | +1.18% | 100.5만 |
|---|
| 2025.10.10 | ₩281,244 | ₩283,865 | ₩260,885 | ₩261,635 | -6.97% | 214.8만 |
|---|