시장 데이터를 불러오는 중
전체 종목
Moelis & Company Class A Common Stock 과거 주가
Moelis & Company Class A Common Stock · MC · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Moelis & Company Class A Common Stock · MC · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,537 | ₩76,984 | ₩74,827 | ₩76,488 | +1.26% | 89만 |
| 2026.10.08 | ₩74,639 | ₩75,751 | ₩73,152 | ₩75,403 | +1.02% | 114.1만 |
| 2026.10.07 | ₩75,122 | ₩75,376 | ₩72,502 | ₩75,242 | +0.16% | 144.4만 |
| 2026.10.06 | ₩75,122 | ₩75,778 | ₩74,237 | ₩75,108 | -0.02% | 117.6만 |
| 2026.10.05 | ₩75,296 | ₩76,153 | ₩73,875 | ₩75,108 | -0.25% | 93.2만 |
| 2026.10.02 | ₩76,850 | ₩77,909 | ₩75,162 | ₩75,470 | -1.80% | 103.2만 |
| 2026.10.01 | ₩75,711 | ₩77,065 | ₩74,264 | ₩76,314 | +0.80% | 133만 |
| 2026.09.30 | ₩78,003 | ₩78,934 | ₩76,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,078 |
| -1.19% |
| 72.2만 |
| 2026.09.29 | ₩78,230 | ₩78,512 | ₩76,435 | ₩77,721 | -0.65% | 103.5만 |
|---|
| 2026.09.28 | ₩78,137 | ₩78,592 | ₩75,959 | ₩77,855 | -0.36% | 72.9만 |
|---|
| 2026.09.25 | ₩77,480 | ₩78,981 | ₩77,433 | ₩78,713 | +1.59% | 52만 |
|---|
| 2026.09.24 | ₩77,453 | ₩78,793 | ₩75,617 | ₩77,212 | -0.31% | 65.7만 |
|---|
| 2026.09.23 | ₩77,721 | ₩79,423 | ₩77,359 | ₩77,962 | +0.31% | 56만 |
|---|
| 2026.09.22 | ₩81,875 | ₩81,875 | ₩78,056 | ₩78,900 | -3.63% | 108.8만 |
|---|
| 2026.09.21 | ₩81,393 | ₩81,721 | ₩79,209 | ₩81,152 | -0.30% | 67.7만 |
|---|
| 2026.09.18 | ₩80,160 | ₩80,160 | ₩78,016 | ₩80,039 | -0.15% | 180.9만 |
|---|
| 2026.09.17 | ₩80,897 | ₩80,897 | ₩79,195 | ₩79,771 | -1.39% | 76.3만 |
|---|
| 2026.09.16 | ₩81,607 | ₩82,143 | ₩77,319 | ₩79,048 | -3.14% | 92.9만 |
|---|
| 2026.09.15 | ₩83,175 | ₩83,343 | ₩81,018 | ₩81,647 | -1.84% | 88만 |
|---|
| 2026.09.14 | ₩84,837 | ₩86,083 | ₩83,215 | ₩84,033 | -0.95% | 58.8만 |
|---|
| 2026.09.11 | ₩87,611 | ₩87,891 | ₩85,091 | ₩85,801 | -2.06% | 113.4만 |
|---|
| 2026.09.10 | ₩87,021 | ₩88,448 | ₩85,982 | ₩86,096 | -1.06% | 133.6만 |
|---|
| 2026.09.09 | ₩92,930 | ₩92,930 | ₩87,544 | ₩87,624 | -5.71% | 119.9만 |
|---|
| 2026.09.08 | ₩91,858 | ₩93,728 | ₩91,081 | ₩92,153 | +0.32% | 49만 |
|---|
| 2026.09.04 | ₩92,059 | ₩92,816 | ₩90,873 | ₩92,488 | +0.47% | 39.8만 |
|---|
| 2026.09.03 | ₩90,210 | ₩94,063 | ₩90,210 | ₩92,649 | +2.70% | 46.3만 |
|---|
| 2026.09.02 | ₩89,339 | ₩92,388 | ₩89,259 | ₩90,478 | +1.27% | 58.7만 |
|---|
| 2026.09.01 | ₩91,322 | ₩93,078 | ₩87,931 | ₩89,460 | -2.04% | 73.9만 |
|---|
| 2026.08.31 | ₩90,827 | ₩91,470 | ₩90,237 | ₩91,215 | +0.43% | 46.6만 |
|---|
| 2026.08.28 | ₩92,019 | ₩92,991 | ₩91,336 | ₩91,657 | -0.39% | 47.6만 |
|---|
| 2026.08.27 | ₩91,309 | ₩92,636 | ₩89,808 | ₩91,966 | +0.72% | 76만 |
|---|
| 2026.08.26 | ₩91,001 | ₩91,523 | ₩89,339 | ₩90,063 | -1.03% | 58.7만 |
|---|
| 2026.08.25 | ₩93,011 | ₩93,011 | ₩89,192 | ₩91,135 | -2.02% | 88.3만 |
|---|
| 2026.08.24 | ₩91,751 | ₩92,756 | ₩90,760 | ₩91,791 | +0.04% | 55.8만 |
|---|
| 2026.08.21 | ₩90,505 | ₩92,394 | ₩89,547 | ₩91,510 | +1.11% | 73만 |
|---|
| 2026.08.20 | ₩92,930 | ₩92,930 | ₩88,522 | ₩89,607 | -3.58% | 70.3만 |
|---|
| 2026.08.19 | ₩89,915 | ₩93,607 | ₩89,085 | ₩91,872 | +2.18% | 87.7만 |
|---|
| 2026.08.18 | ₩89,232 | ₩90,429 | ₩87,128 | ₩89,205 | -0.03% | 52.3만 |
|---|
| 2026.08.17 | ₩91,188 | ₩92,133 | ₩89,314 | ₩89,420 | -1.94% | 62.6만 |
|---|
| 2026.08.14 | ₩94,123 | ₩94,123 | ₩90,974 | ₩91,671 | -2.61% | 67.4만 |
|---|
| 2026.08.13 | ₩88,897 | ₩94,485 | ₩88,348 | ₩94,311 | +6.09% | 94만 |
|---|
| 2026.08.12 | ₩89,795 | ₩90,076 | ₩87,946 | ₩88,803 | -1.10% | 103.5만 |
|---|
| 2026.08.11 | ₩86,324 | ₩89,513 | ₩85,895 | ₩89,245 | +3.38% | 74.6만 |
|---|
| 2026.08.10 | ₩87,986 | ₩88,334 | ₩84,348 | ₩85,346 | -3.00% | 80.1만 |
|---|
| 2026.08.07 | ₩90,103 | ₩91,349 | ₩88,924 | ₩89,286 | -0.91% | 76만 |
|---|
| 2026.08.06 | ₩93,708 | ₩93,801 | ₩89,688 | ₩90,170 | -3.78% | 70.9만 |
|---|
| 2026.08.05 | ₩91,376 | ₩93,500 | ₩91,376 | ₩93,064 | +1.85% | 78.6만 |
|---|
| 2026.08.04 | ₩92,461 | ₩93,734 | ₩91,925 | ₩92,046 | -0.45% | 106.3만 |
|---|
| 2026.08.03 | ₩89,996 | ₩92,053 | ₩89,098 | ₩91,872 | +2.08% | 105.3만 |
|---|
| 2026.07.31 | ₩90,505 | ₩91,912 | ₩89,118 | ₩89,889 | -0.68% | 276.3만 |
|---|
| 2026.07.30 | ₩89,420 | ₩92,193 | ₩85,694 | ₩91,590 | +2.43% | 149.2만 |
|---|
| 2026.07.29 | ₩90,465 | ₩91,309 | ₩87,001 | ₩87,436 | -3.35% | 124.5만 |
|---|
| 2026.07.28 | ₩90,920 | ₩92,535 | ₩88,508 | ₩91,912 | +1.09% | 89.2만 |
|---|
| 2026.07.27 | ₩90,987 | ₩94,230 | ₩89,701 | ₩90,827 | -0.18% | 120.1만 |
|---|
| 2026.07.24 | ₩88,334 | ₩90,559 | ₩87,691 | ₩89,781 | +1.64% | 59.8만 |
|---|
| 2026.07.23 | ₩86,739 | ₩88,053 | ₩85,842 | ₩87,865 | +1.30% | 82.1만 |
|---|
| 2026.07.22 | ₩90,706 | ₩91,751 | ₩88,187 | ₩88,254 | -2.70% | 69.5만 |
|---|
| 2026.07.21 | ₩90,291 | ₩92,046 | ₩90,291 | ₩90,920 | +0.70% | 63.7만 |
|---|
| 2026.07.20 | ₩91,376 | ₩91,376 | ₩88,562 | ₩89,835 | -1.69% | 75.2만 |
|---|
| 2026.07.17 | ₩90,157 | ₩93,507 | ₩89,678 | ₩90,465 | +0.34% | 70.2만 |
|---|
| 2026.07.16 | ₩92,863 | ₩94,177 | ₩91,631 | ₩92,796 | -0.07% | 94.6만 |
|---|
| 2026.07.15 | ₩90,599 | ₩94,565 | ₩90,505 | ₩93,855 | +3.59% | 66.5만 |
|---|
| 2026.07.14 | ₩86,927 | ₩90,049 | ₩86,927 | ₩89,741 | +3.24% | 70.2만 |
|---|
| 2026.07.13 | ₩85,708 | ₩86,565 | ₩83,765 | ₩85,239 | -0.55% | 73.5만 |
|---|
| 2026.07.10 | ₩88,776 | ₩88,890 | ₩84,435 | ₩85,426 | -3.77% | 104.6만 |
|---|
| 2026.07.09 | ₩87,785 | ₩91,249 | ₩86,967 | ₩87,637 | -0.17% | 85.4만 |
|---|
| 2026.07.08 | ₩91,255 | ₩91,255 | ₩86,083 | ₩86,538 | -5.17% | 117.1만 |
|---|
| 2026.07.07 | ₩96,535 | ₩97,352 | ₩93,373 | ₩93,587 | -3.05% | 54.7만 |
|---|
| 2026.07.06 | ₩92,569 | ₩97,004 | ₩92,569 | ₩96,401 | +4.14% | 68.9만 |
|---|
| 2026.07.02 | ₩90,398 | ₩92,863 | ₩90,398 | ₩91,858 | +1.62% | 104.6만 |
|---|
| 2026.07.01 | ₩88,227 | ₩90,210 | ₩88,035 | ₩89,004 | +0.88% | 87.8만 |
|---|
| 2026.06.30 | ₩84,756 | ₩88,093 | ₩84,756 | ₩87,664 | +3.43% | 92.6만 |
|---|
| 2026.06.29 | ₩87,557 | ₩87,557 | ₩82,183 | ₩84,301 | -3.72% | 119.8만 |
|---|
| 2026.06.26 | ₩87,852 | ₩87,865 | ₩86,150 | ₩86,404 | -1.65% | 166.9만 |
|---|
| 2026.06.25 | ₩87,879 | ₩90,009 | ₩86,579 | ₩87,718 | -0.18% | 62만 |
|---|
| 2026.06.24 | ₩89,741 | ₩90,304 | ₩86,746 | ₩87,302 | -2.72% | 78만 |
|---|
| 2026.06.23 | ₩88,790 | ₩90,652 | ₩88,361 | ₩90,197 | +1.58% | 56.1만 |
|---|
| 2026.06.22 | ₩90,827 | ₩91,376 | ₩88,924 | ₩89,701 | -1.24% | 83.7만 |
|---|
| 2026.06.18 | ₩89,647 | ₩90,717 | ₩87,061 | ₩90,023 | +0.42% | 314.9만 |
|---|
| 2026.06.17 | ₩92,823 | ₩94,391 | ₩88,562 | ₩88,884 | -4.24% | 95만 |
|---|
| 2026.06.16 | ₩93,587 | ₩94,994 | ₩91,818 | ₩93,011 | -0.62% | 100.7만 |
|---|
| 2026.06.15 | ₩92,783 | ₩95,383 | ₩92,582 | ₩92,582 | -0.22% | 139만 |
|---|
| 2026.06.12 | ₩93,332 | ₩95,088 | ₩90,585 | ₩90,719 | -2.80% | 96.8만 |
|---|
| 2026.06.11 | ₩89,634 | ₩92,448 | ₩88,039 | ₩92,368 | +3.05% | 87.3만 |
|---|
| 2026.06.10 | ₩93,399 | ₩95,450 | ₩89,433 | ₩89,513 | -4.16% | 103.9만 |
|---|
| 2026.06.09 | ₩93,292 | ₩96,106 | ₩92,381 | ₩94,847 | +1.67% | 80.1만 |
|---|
| 2026.06.08 | ₩91,778 | ₩94,425 | ₩91,778 | ₩92,059 | +0.31% | 71.6만 |
|---|
| 2026.06.05 | ₩92,475 | ₩93,319 | ₩89,996 | ₩90,934 | -1.67% | 73.5만 |
|---|
| 2026.06.04 | ₩91,805 | ₩93,145 | ₩91,014 | ₩92,783 | +1.07% | 70.6만 |
|---|
| 2026.06.03 | ₩90,599 | ₩91,979 | ₩89,091 | ₩89,942 | -0.72% | 75.6만 |
|---|
| 2026.06.02 | ₩91,805 | ₩93,627 | ₩91,510 | ₩92,796 | +1.08% | 76만 |
|---|
| 2026.06.01 | ₩89,044 | ₩92,743 | ₩88,964 | ₩92,743 | +4.15% | 91.3만 |
|---|
| 2026.05.29 | ₩89,527 | ₩91,409 | ₩88,763 | ₩90,170 | +0.72% | 99.7만 |
|---|
| 2026.05.28 | ₩89,393 | ₩90,639 | ₩87,336 | ₩89,580 | +0.21% | 94.5만 |
|---|
| 2026.05.27 | ₩87,490 | ₩91,095 | ₩87,490 | ₩88,267 | +0.89% | 80.6만 |
|---|
| 2026.05.26 | ₩89,272 | ₩89,560 | ₩87,503 | ₩88,616 | -0.74% | 63.9만 |
|---|
| 2026.05.22 | ₩86,431 | ₩88,977 | ₩86,431 | ₩88,120 | +1.95% | 69.7만 |
|---|
| 2026.05.21 | ₩84,850 | ₩88,039 | ₩84,435 | ₩87,972 | +3.68% | 76.1만 |
|---|
| 2026.05.20 | ₩83,925 | ₩86,136 | ₩82,987 | ₩86,069 | +2.55% | 80.6만 |
|---|
| 2026.05.19 | ₩86,123 | ₩86,485 | ₩83,255 | ₩83,416 | -3.14% | 73.7만 |
|---|
| 2026.05.18 | ₩86,297 | ₩86,589 | ₩84,515 | ₩85,574 | -0.84% | 54.3만 |
|---|
| 2026.05.15 | ₩86,190 | ₩86,618 | ₩83,979 | ₩85,399 | -0.92% | 73.3만 |
|---|
| 2026.05.14 | ₩86,940 | ₩89,044 | ₩86,659 | ₩86,780 | -0.18% | 95.3만 |
|---|
| 2026.05.13 | ₩85,011 | ₩86,927 | ₩84,381 | ₩85,855 | +0.99% | 86.8만 |
|---|
| 2026.05.12 | ₩85,761 | ₩86,726 | ₩84,729 | ₩85,721 | -0.05% | 90.3만 |
|---|
| 2026.05.11 | ₩85,815 | ₩86,538 | ₩84,743 | ₩85,560 | -0.30% | 81.3만 |
|---|
| 2026.05.08 | ₩86,029 | ₩87,865 | ₩85,011 | ₩87,209 | +1.37% | 60.2만 |
|---|
| 2026.05.07 | ₩84,234 | ₩87,959 | ₩84,234 | ₩85,641 | +1.67% | 135.1만 |
|---|
| 2026.05.06 | ₩86,659 | ₩87,791 | ₩84,649 | ₩85,493 | -1.35% | 116.5만 |
|---|
| 2026.05.05 | ₩83,711 | ₩86,163 | ₩83,356 | ₩85,078 | +1.63% | 90.4만 |
|---|
| 2026.05.04 | ₩86,378 | ₩87,879 | ₩82,887 | ₩83,510 | -3.32% | 94만 |
|---|
| 2026.05.01 | ₩86,914 | ₩88,428 | ₩85,661 | ₩86,780 | -0.15% | 120.7만 |
|---|
| 2026.04.30 | ₩86,605 | ₩88,013 | ₩84,743 | ₩87,262 | +0.76% | 192만 |
|---|
| 2026.04.29 | ₩93,225 | ₩93,366 | ₩88,743 | ₩89,848 | -3.62% | 123.6만 |
|---|
| 2026.04.28 | ₩94,257 | ₩95,108 | ₩92,747 | ₩93,386 | -0.92% | 150.4만 |
|---|
| 2026.04.27 | ₩91,229 | ₩94,364 | ₩90,793 | ₩94,177 | +3.23% | 109.8만 |
|---|
| 2026.04.24 | ₩89,607 | ₩92,729 | ₩89,178 | ₩91,229 | +1.81% | 117.1만 |
|---|
| 2026.04.23 | ₩89,580 | ₩90,264 | ₩87,463 | ₩90,103 | +0.58% | 96.3만 |
|---|
| 2026.04.22 | ₩93,064 | ₩93,084 | ₩89,835 | ₩90,009 | -3.28% | 112.4만 |
|---|
| 2026.04.21 | ₩92,046 | ₩94,512 | ₩91,476 | ₩92,113 | +0.07% | 124.5만 |
|---|
| 2026.04.20 | ₩90,398 | ₩92,120 | ₩90,017 | ₩92,046 | +1.82% | 82.7만 |
|---|
| 2026.04.17 | ₩91,818 | ₩93,842 | ₩89,982 | ₩90,572 | -1.36% | 136만 |
|---|
| 2026.04.16 | ₩89,125 | ₩90,572 | ₩88,435 | ₩89,835 | +0.80% | 117.6만 |
|---|
| 2026.04.15 | ₩90,197 | ₩90,244 | ₩88,214 | ₩89,152 | -1.16% | 101만 |
|---|
| 2026.04.14 | ₩88,173 | ₩89,433 | ₩87,222 | ₩88,937 | +0.87% | 126.4만 |
|---|
| 2026.04.13 | ₩82,411 | ₩86,646 | ₩80,632 | ₩86,565 | +5.04% | 123.3만 |
|---|
| 2026.04.10 | ₩84,046 | ₩84,723 | ₩82,725 | ₩84,475 | +0.51% | 71.1만 |
|---|
| 2026.04.09 | ₩83,604 | ₩85,011 | ₩81,607 | ₩84,113 | +0.61% | 146.3만 |
|---|
| 2026.04.08 | ₩80,736 | ₩82,478 | ₩79,818 | ₩82,398 | +2.06% | 202.1만 |
|---|
| 2026.04.07 | ₩75,215 | ₩77,775 | ₩73,701 | ₩77,051 | +2.44% | 106.6만 |
|---|
| 2026.04.06 | ₩75,175 | ₩76,194 | ₩74,492 | ₩75,617 | +0.59% | 101.3만 |
|---|
| 2026.04.02 | ₩74,184 | ₩76,676 | ₩73,085 | ₩75,403 | +1.64% | 96.9만 |
|---|
| 2026.04.01 | ₩76,622 | ₩77,219 | ₩75,349 | ₩75,952 | -0.87% | 117.7만 |
|---|
| 2026.03.31 | ₩75,376 | ₩77,681 | ₩73,889 | ₩76,381 | +1.33% | 142.3만 |
|---|
| 2026.03.30 | ₩73,353 | ₩74,921 | ₩72,790 | ₩73,567 | +0.29% | 86.7만 |
|---|
| 2026.03.27 | ₩73,272 | ₩74,532 | ₩72,267 | ₩72,736 | -0.73% | 83.1만 |
|---|
| 2026.03.26 | ₩73,245 | ₩74,974 | ₩73,245 | ₩74,291 | +1.43% | 58.5만 |
|---|
| 2026.03.25 | ₩73,580 | ₩74,706 | ₩71,343 | ₩74,103 | +0.71% | 135.3만 |
|---|
| 2026.03.24 | ₩71,879 | ₩74,224 | ₩71,639 | ₩72,495 | +0.86% | 141.9만 |
|---|
| 2026.03.23 | ₩75,135 | ₩76,100 | ₩72,897 | ₩72,977 | -2.87% | 137만 |
|---|
| 2026.03.20 | ₩72,535 | ₩73,647 | ₩71,436 | ₩72,334 | -0.28% | 446.8만 |
|---|
| 2026.03.19 | ₩70,753 | ₩72,783 | ₩70,351 | ₩72,307 | +2.20% | 148.6만 |
|---|
| 2026.03.18 | ₩70,297 | ₩72,475 | ₩70,163 | ₩71,195 | +1.28% | 191.7만 |
|---|
| 2026.03.17 | ₩70,981 | ₩73,178 | ₩70,686 | ₩71,329 | +0.49% | 335.8만 |
|---|
| 2026.03.16 | ₩70,512 | ₩71,088 | ₩69,359 | ₩69,493 | -1.44% | 141.2만 |
|---|
| 2026.03.13 | ₩69,788 | ₩70,766 | ₩68,421 | ₩69,346 | -0.63% | 121.2만 |
|---|
| 2026.03.12 | ₩71,396 | ₩72,379 | ₩68,660 | ₩68,850 | -3.57% | 133.6만 |
|---|
| 2026.03.11 | ₩73,433 | ₩74,036 | ₩71,611 | ₩73,701 | +0.36% | 82.5만 |
|---|
| 2026.03.10 | ₩73,902 | ₩74,693 | ₩72,106 | ₩73,594 | -0.42% | 120.1만 |
|---|
| 2026.03.09 | ₩73,674 | ₩74,023 | ₩69,681 | ₩73,058 | -0.84% | 202.8만 |
|---|
| 2026.03.06 | ₩76,127 | ₩76,127 | ₩73,621 | ₩75,242 | -1.16% | 148.2만 |
|---|
| 2026.03.05 | ₩79,436 | ₩80,348 | ₩76,971 | ₩78,016 | -1.79% | 144.9만 |
|---|
| 2026.03.04 | ₩79,664 | ₩80,602 | ₩78,726 | ₩79,852 | +0.24% | 132만 |
|---|
| 2026.03.03 | ₩77,158 | ₩79,490 | ₩75,698 | ₩78,565 | +1.82% | 185.3만 |
|---|
| 2026.03.02 | ₩77,105 | ₩80,683 | ₩76,488 | ₩79,932 | +3.67% | 116.8만 |
|---|
| 2026.02.27 | ₩83,992 | ₩84,435 | ₩79,128 | ₩79,544 | -5.30% | 223.6만 |
|---|
| 2026.02.26 | ₩85,064 | ₩86,552 | ₩83,939 | ₩85,708 | +0.76% | 124.4만 |
|---|
| 2026.02.25 | ₩84,944 | ₩84,944 | ₩82,626 | ₩84,046 | -1.06% | 152.3만 |
|---|
| 2026.02.24 | ₩82,103 | ₩84,917 | ₩80,723 | ₩83,631 | +1.86% | 113.9만 |
|---|
| 2026.02.23 | ₩83,121 | ₩83,389 | ₩80,535 | ₩81,420 | -2.05% | 146.5만 |
|---|
| 2026.02.20 | ₩83,537 | ₩85,225 | ₩82,009 | ₩84,662 | +1.35% | 93.4만 |
|---|
| 2026.02.19 | ₩84,153 | ₩84,770 | ₩82,451 | ₩84,059 | -0.11% | 130.2만 |
|---|
| 2026.02.18 | ₩84,743 | ₩87,175 | ₩84,622 | ₩85,614 | +1.03% | 100.2만 |
|---|
| 2026.02.17 | ₩87,785 | ₩88,314 | ₩84,207 | ₩84,435 | -3.82% | 155.9만 |
|---|
| 2026.02.13 | ₩87,383 | ₩89,353 | ₩86,605 | ₩88,361 | +1.12% | 137.5만 |
|---|
| 2026.02.12 | ₩93,172 | ₩94,016 | ₩84,006 | ₩86,860 | -6.77% | 219.8만 |
|---|
| 2026.02.11 | ₩96,736 | ₩97,942 | ₩92,515 | ₩92,555 | -4.32% | 136.9만 |
|---|
| 2026.02.10 | ₩98,063 | ₩99,597 | ₩96,401 | ₩97,607 | -0.46% | 65.5만 |
|---|
| 2026.02.09 | ₩97,647 | ₩98,920 | ₩96,729 | ₩98,116 | +0.48% | 79.7만 |
|---|
| 2026.02.06 | ₩98,183 | ₩100,046 | ₩96,321 | ₩98,156 | -0.03% | 142.5만 |
|---|
| 2026.02.05 | ₩101,225 | ₩103,007 | ₩92,381 | ₩96,053 | -5.11% | 218.1만 |
|---|
| 2026.02.04 | ₩93,024 | ₩95,905 | ₩92,448 | ₩94,994 | +2.12% | 135.3만 |
|---|
| 2026.02.03 | ₩95,048 | ₩96,950 | ₩90,867 | ₩92,971 | -2.19% | 150.6만 |
|---|
| 2026.02.02 | ₩95,664 | ₩97,038 | ₩95,088 | ₩96,012 | +0.36% | 92.1만 |
|---|
| 2026.01.30 | ₩96,897 | ₩97,728 | ₩95,135 | ₩96,039 | -0.89% | 98.1만 |
|---|
| 2026.01.29 | ₩98,331 | ₩99,048 | ₩95,235 | ₩96,120 | -2.25% | 111.3만 |
|---|
| 2026.01.28 | ₩98,773 | ₩99,285 | ₩96,160 | ₩97,687 | -1.10% | 66.5만 |
|---|
| 2026.01.27 | ₩99,228 | ₩99,403 | ₩96,629 | ₩98,344 | -0.89% | 54만 |
|---|
| 2026.01.26 | ₩98,558 | ₩99,852 | ₩97,620 | ₩99,309 | +0.76% | 57.2만 |
|---|
| 2026.01.23 | ₩101,480 | ₩102,036 | ₩97,540 | ₩98,679 | -2.76% | 56.3만 |
|---|
| 2026.01.22 | ₩104,066 | ₩104,783 | ₩102,317 | ₩103,061 | -0.97% | 48.1만 |
|---|
| 2026.01.21 | ₩101,466 | ₩104,763 | ₩100,595 | ₩102,793 | +1.31% | 83.4만 |
|---|
| 2026.01.20 | ₩101,359 | ₩104,522 | ₩99,925 | ₩100,247 | -1.10% | 63.3만 |
|---|
| 2026.01.16 | ₩104,227 | ₩104,811 | ₩103,316 | ₩103,878 | -0.33% | 95.5만 |
|---|
| 2026.01.15 | ₩99,604 | ₩104,200 | ₩99,316 | ₩104,187 | +4.60% | 67.5만 |
|---|
| 2026.01.14 | ₩98,290 | ₩99,295 | ₩95,852 | ₩98,733 | +0.45% | 69.6만 |
|---|
| 2026.01.13 | ₩100,971 | ₩100,971 | ₩98,163 | ₩98,639 | -2.31% | 53.1만 |
|---|
| 2026.01.12 | ₩98,974 | ₩100,703 | ₩98,418 | ₩100,528 | +1.57% | 73.4만 |
|---|
| 2026.01.09 | ₩99,590 | ₩101,346 | ₩97,513 | ₩99,939 | +0.35% | 73.1만 |
|---|
| 2026.01.08 | ₩99,362 | ₩100,502 | ₩97,942 | ₩99,577 | +0.22% | 105.7만 |
|---|
| 2026.01.07 | ₩102,726 | ₩103,048 | ₩99,845 | ₩99,952 | -2.70% | 107.8만 |
|---|
| 2026.01.06 | ₩100,006 | ₩103,007 | ₩99,228 | ₩102,632 | +2.63% | 77.6만 |
|---|
| 2026.01.05 | ₩95,436 | ₩102,136 | ₩95,436 | ₩99,898 | +4.68% | 80.1만 |
|---|
| 2026.01.02 | ₩92,461 | ₩95,543 | ₩91,885 | ₩95,436 | +3.22% | 84.1만 |
|---|
| 2025.12.31 | ₩94,458 | ₩94,465 | ₩92,046 | ₩92,113 | -2.48% | 66.4만 |
|---|
| 2025.12.30 | ₩95,637 | ₩95,838 | ₩94,043 | ₩94,418 | -1.28% | 50만 |
|---|
| 2025.12.29 | ₩96,066 | ₩96,066 | ₩94,760 | ₩95,878 | -0.20% | 46.3만 |
|---|
| 2025.12.26 | ₩95,490 | ₩96,187 | ₩95,007 | ₩95,919 | +0.45% | 46만 |
|---|
| 2025.12.24 | ₩94,418 | ₩95,383 | ₩93,145 | ₩95,302 | +0.94% | 28.2만 |
|---|
| 2025.12.23 | ₩95,275 | ₩95,919 | ₩94,183 | ₩94,324 | -1.00% | 70만 |
|---|
| 2025.12.22 | ₩94,163 | ₩95,644 | ₩94,089 | ₩95,249 | +1.15% | 59.1만 |
|---|
| 2025.12.19 | ₩93,654 | ₩94,793 | ₩93,332 | ₩93,842 | +0.20% | 104.9만 |
|---|
| 2025.12.18 | ₩94,043 | ₩95,905 | ₩93,346 | ₩93,868 | -0.19% | 90.1만 |
|---|
| 2025.12.17 | ₩93,078 | ₩94,940 | ₩92,649 | ₩92,971 | -0.12% | 99.3만 |
|---|
| 2025.12.16 | ₩92,247 | ₩93,574 | ₩91,617 | ₩92,957 | +0.77% | 73.5만 |
|---|
| 2025.12.15 | ₩94,538 | ₩94,920 | ₩92,917 | ₩93,011 | -1.62% | 98.7만 |
|---|
| 2025.12.12 | ₩95,919 | ₩96,254 | ₩92,408 | ₩93,466 | -2.56% | 96.5만 |
|---|
| 2025.12.11 | ₩94,954 | ₩96,830 | ₩94,391 | ₩95,115 | +0.17% | 96.6만 |
|---|
| 2025.12.10 | ₩94,270 | ₩95,825 | ₩91,657 | ₩94,538 | +0.28% | 111.8만 |
|---|
| 2025.12.09 | ₩90,545 | ₩95,430 | ₩90,545 | ₩93,252 | +2.99% | 78.7만 |
|---|
| 2025.12.08 | ₩92,073 | ₩92,904 | ₩90,036 | ₩90,652 | -1.54% | 88.9만 |
|---|
| 2025.12.05 | ₩89,071 | ₩93,078 | ₩89,071 | ₩92,033 | +3.32% | 113.1만 |
|---|
| 2025.12.04 | ₩87,718 | ₩89,889 | ₩87,302 | ₩89,044 | +1.51% | 100.3만 |
|---|
| 2025.12.03 | ₩85,681 | ₩89,138 | ₩85,051 | ₩87,423 | +2.03% | 106만 |
|---|
| 2025.12.02 | ₩86,257 | ₩86,431 | ₩84,106 | ₩85,091 | -1.35% | 92.5만 |
|---|
| 2025.12.01 | ₩84,863 | ₩86,431 | ₩84,327 | ₩85,533 | +0.79% | 66.1만 |
|---|
| 2025.11.28 | ₩86,458 | ₩87,101 | ₩85,822 | ₩85,989 | -0.54% | 25.4만 |
|---|
| 2025.11.26 | ₩85,788 | ₩87,316 | ₩85,788 | ₩86,096 | +0.36% | 78만 |
|---|
| 2025.11.25 | ₩85,225 | ₩86,404 | ₩84,287 | ₩85,895 | +0.79% | 61만 |
|---|
| 2025.11.24 | ₩84,086 | ₩84,971 | ₩83,242 | ₩83,818 | -0.32% | 87.4만 |
|---|
| 2025.11.21 | ₩82,317 | ₩84,689 | ₩81,728 | ₩84,046 | +2.10% | 89.1만 |
|---|
| 2025.11.20 | ₩83,389 | ₩84,930 | ₩80,977 | ₩81,513 | -2.25% | 92.9만 |
|---|
| 2025.11.19 | ₩82,398 | ₩83,175 | ₩81,728 | ₩82,183 | -0.26% | 72.1만 |
|---|
| 2025.11.18 | ₩80,173 | ₩82,599 | ₩80,093 | ₩81,714 | +1.92% | 69.9만 |
|---|
| 2025.11.17 | ₩84,756 | ₩84,783 | ₩80,401 | ₩81,232 | -4.16% | 107.6만 |
|---|
| 2025.11.14 | ₩83,523 | ₩85,379 | ₩82,224 | ₩84,890 | +1.64% | 71.8만 |
|---|
| 2025.11.13 | ₩86,538 | ₩87,383 | ₩83,765 | ₩84,448 | -2.42% | 85.8만 |
|---|
| 2025.11.12 | ₩86,351 | ₩88,388 | ₩86,351 | ₩87,450 | +1.27% | 78.6만 |
|---|
| 2025.11.11 | ₩85,145 | ₩86,190 | ₩84,582 | ₩85,681 | +0.63% | 60.1만 |
|---|
| 2025.11.10 | ₩85,560 | ₩86,699 | ₩84,140 | ₩84,944 | -0.72% | 75.1만 |
|---|
| 2025.11.07 | ₩83,550 | ₩85,781 | ₩82,425 | ₩85,641 | +2.50% | 84.3만 |
|---|
| 2025.11.06 | ₩85,011 | ₩85,748 | ₩83,440 | ₩84,327 | -0.80% | 61.4만 |
|---|
| 2025.11.05 | ₩83,577 | ₩85,828 | ₩83,108 | ₩85,265 | +2.02% | 129만 |
|---|
| 2025.11.04 | ₩84,260 | ₩85,359 | ₩83,081 | ₩83,269 | -1.18% | 115.1만 |
|---|
| 2025.11.03 | ₩85,038 | ₩85,848 | ₩83,108 | ₩84,957 | -0.09% | 139.5만 |
|---|
| 2025.10.31 | ₩85,855 | ₩87,275 | ₩84,267 | ₩84,863 | -1.15% | 141.3만 |
|---|
| 2025.10.30 | ₩86,900 | ₩88,214 | ₩82,331 | ₩86,123 | -0.89% | 185.6만 |
|---|
| 2025.10.29 | ₩94,069 | ₩95,262 | ₩88,629 | ₩89,567 | -4.79% | 180.8만 |
|---|
| 2025.10.28 | ₩96,642 | ₩97,540 | ₩95,543 | ₩95,584 | -1.10% | 77.2만 |
|---|
| 2025.10.27 | ₩96,347 | ₩97,902 | ₩96,073 | ₩96,602 | +0.26% | 74.9만 |
|---|
| 2025.10.24 | ₩93,466 | ₩95,617 | ₩93,265 | ₩95,034 | +1.68% | 70.6만 |
|---|
| 2025.10.23 | ₩92,220 | ₩92,924 | ₩91,128 | ₩92,435 | +0.23% | 70.1만 |
|---|
| 2025.10.22 | ₩92,662 | ₩92,904 | ₩90,666 | ₩92,006 | -0.71% | 108.1만 |
|---|
| 2025.10.21 | ₩91,992 | ₩93,105 | ₩91,242 | ₩92,488 | +0.54% | 72만 |
|---|
| 2025.10.20 | ₩91,671 | ₩93,118 | ₩91,483 | ₩91,992 | +0.35% | 45.2만 |
|---|
| 2025.10.17 | ₩90,237 | ₩90,974 | ₩88,401 | ₩90,719 | +0.53% | 58.4만 |
|---|
| 2025.10.16 | ₩91,537 | ₩91,880 | ₩89,165 | ₩89,929 | -1.76% | 60.2만 |
|---|
| 2025.10.15 | ₩92,260 | ₩92,662 | ₩90,934 | ₩91,899 | -0.39% | 77.1만 |
|---|
| 2025.10.14 | ₩87,048 | ₩91,001 | ₩86,833 | ₩90,706 | +4.20% | 70.9만 |
|---|
| 2025.10.13 | ₩85,868 | ₩88,502 | ₩85,610 | ₩88,133 | +2.64% | 89.3만 |
|---|
| 2025.10.10 | ₩88,589 | ₩89,178 | ₩84,267 | ₩84,542 | -4.57% | 56.8만 |
|---|