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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩290,305 | ₩312,711 | ₩281,133 | ₩285,142 | -1.78% | 708만 |
| 2026.09.28–2026.10.02 | ₩285,558 | ₩299,289 | ₩272,712 | ₩289,541 | +1.39% | 739.7만 |
| 2026.09.21–2026.09.25 | ₩291,284 | ₩304,036 | ₩281,924 | ₩285,411 | -2.02% | 638.1만 |
| 2026.09.14–2026.09.18 | ₩307,254 | ₩315,112 | ₩276,896 | ₩287,462 | -6.44% | 1047.6만 |
| 2026.09.08–2026.09.11 | ₩321,333 | ₩338,376 | ₩308,541 | ₩322,366 | +0.32% | 447.6만 |
| 2026.08.31–2026.09.04 | ₩324,283 | ₩325,436 | ₩308,769 | ₩318,048 | -1.92% | 778만 |
| 2026.08.24–2026.08.28 | ₩355,325 | ₩359,281 | ₩322,138 | ₩323,157 | -9.05% | 767.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩404,281 |
| ₩417,127 |
| ₩351,504 |
| ₩357,028 |
| -11.69% |
| 690.5만 |
| 2026.08.10–2026.08.14 | ₩367,407 | ₩400,084 | ₩359,334 | ₩399,038 | +8.61% | 825.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩346,904 | ₩381,003 | ₩338,510 | ₩365,342 | +5.31% | 799.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩453,385 | ₩464,367 | ₩347,628 | ₩352,791 | -22.19% | 1046.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩452,433 | ₩491,172 | ₩446,493 | ₩453,010 | +0.13% | 418만 |
|---|
| 2026.07.13–2026.07.17 | ₩495,583 | ₩505,345 | ₩429,799 | ₩441,947 | -10.82% | 791.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩504,192 | ₩543,065 | ₩466,808 | ₩500,008 | -0.83% | 520.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩527,349 | ₩576,158 | ₩491,373 | ₩500,732 | -5.05% | 518.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩514,289 | ₩547,087 | ₩503,092 | ₩531,332 | +3.31% | 746.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩501,805 | ₩520,242 | ₩491,158 | ₩509,086 | +1.45% | 411.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩489,603 | ₩494,886 | ₩446,976 | ₩486,706 | -0.59% | 539.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩504,447 | ₩512,733 | ₩482,737 | ₩487,940 | -3.27% | 515만 |
|---|
| 2026.05.26–2026.05.29 | ₩520,497 | ₩530,970 | ₩493,398 | ₩507,356 | -2.52% | 759.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩555,964 | ₩556,755 | ₩494,859 | ₩512,371 | -7.84% | 509.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩556,474 | ₩584,498 | ₩539,820 | ₩556,339 | -0.02% | 546.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩561,904 | ₩591,913 | ₩544,674 | ₩555,521 | -1.14% | 488만 |
|---|
| 2026.04.27–2026.05.01 | ₩510,467 | ₩560,671 | ₩494,846 | ₩559,705 | +9.65% | 642.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩498,480 | ₩521,034 | ₩493,263 | ₩504,339 | +1.18% | 308.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩481,799 | ₩501,014 | ₩478,715 | ₩497,326 | +3.22% | 353.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩450,542 | ₩490,086 | ₩439,721 | ₩484,360 | +7.51% | 339.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩423,738 | ₩457,783 | ₩401,626 | ₩450,878 | +6.40% | 415.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩413,453 | ₩440,740 | ₩408,197 | ₩423,738 | +2.49% | 476.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩397,094 | ₩423,979 | ₩394,479 | ₩403,048 | +1.50% | 522.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩377,343 | ₩410,704 | ₩369,753 | ₩388,861 | +3.05% | 560.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩399,535 | ₩416,162 | ₩379,046 | ₩382,974 | -4.14% | 531.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩377,302 | ₩402,270 | ₩356,760 | ₩399,615 | +5.91% | 661.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩360,702 | ₩381,727 | ₩353,756 | ₩380,628 | +5.52% | 346.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩347,669 | ₩371,148 | ₩346,180 | ₩361,413 | +3.95% | 393.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩320,784 | ₩348,969 | ₩303,164 | ₩347,508 | +8.33% | 549.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩325,503 | ₩336,552 | ₩318,464 | ₩322,460 | -0.94% | 322.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩318,035 | ₩333,884 | ₩315,782 | ₩324,230 | +1.95% | 239.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩293,429 | ₩334,166 | ₩292,316 | ₩324,913 | +10.73% | 408.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩308,554 | ₩318,812 | ₩285,880 | ₩293,536 | -4.87% | 779.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩299,356 | ₩306,369 | ₩290,546 | ₩305,256 | +1.97% | 186.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩297,023 | ₩304,492 | ₩294,301 | ₩300,898 | +1.30% | 159.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩296,983 | ₩299,959 | ₩276,427 | ₩292,558 | -1.49% | 487.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩297,425 | ₩312,617 | ₩292,544 | ₩296,352 | -0.36% | 517.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩281,066 | ₩298,297 | ₩277,298 | ₩294,354 | +4.73% | 392.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩262,173 | ₩287,288 | ₩261,476 | ₩286,792 | +9.39% | 205.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩257,372 | ₩280,878 | ₩251,030 | ₩258,901 | +0.59% | 502.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩276,252 | ₩278,827 | ₩244,500 | ₩257,748 | -6.70% | 329.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩278,143 | ₩282,125 | ₩252,089 | ₩268,770 | -3.37% | 453만 |
|---|
| 2025.10.27–2025.10.31 | ₩288,428 | ₩300,402 | ₩265,458 | ₩273,758 | -5.09% | 724.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩276,507 | ₩289,259 | ₩254,784 | ₩284,110 | +2.75% | 459.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩269,360 | ₩280,275 | ₩263,688 | ₩270,674 | +0.49% | 446.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩281,938 | ₩284,566 | ₩261,529 | ₩262,280 | -6.97% | 214.8만 |
|---|