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 | ₩75,591 | ₩77,039 | ₩74,880 | ₩76,543 | +1.26% | 89만 |
| 2026.10.08 | ₩74,693 | ₩75,806 | ₩73,204 | ₩75,457 | +1.02% | 114.1만 |
| 2026.10.07 | ₩75,175 | ₩75,430 | ₩72,554 | ₩75,296 | +0.16% | 144.4만 |
| 2026.10.06 | ₩75,175 | ₩75,832 | ₩74,290 | ₩75,162 | -0.02% | 117.6만 |
| 2026.10.05 | ₩75,350 | ₩76,208 | ₩73,928 | ₩75,162 | -0.25% | 93.2만 |
| 2026.10.02 | ₩76,905 | ₩77,965 | ₩75,216 | ₩75,524 | -1.80% | 103.2만 |
| 2026.10.01 | ₩75,765 | ₩77,120 | ₩74,317 | ₩76,369 | +0.80% | 133만 |
| 2026.09.30 | ₩78,058 | ₩78,990 | ₩76,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,133 |
| -1.19% |
| 72.2만 |
| 2026.09.29 | ₩78,286 | ₩78,568 | ₩76,490 | ₩77,777 | -0.65% | 103.5만 |
|---|
| 2026.09.28 | ₩78,193 | ₩78,648 | ₩76,013 | ₩77,911 | -0.36% | 72.9만 |
|---|
| 2026.09.25 | ₩77,535 | ₩79,037 | ₩77,489 | ₩78,769 | +1.59% | 52만 |
|---|
| 2026.09.24 | ₩77,509 | ₩78,850 | ₩75,672 | ₩77,267 | -0.31% | 65.7만 |
|---|
| 2026.09.23 | ₩77,777 | ₩79,480 | ₩77,415 | ₩78,018 | +0.31% | 56만 |
|---|
| 2026.09.22 | ₩81,934 | ₩81,934 | ₩78,112 | ₩78,957 | -3.63% | 108.8만 |
|---|
| 2026.09.21 | ₩81,451 | ₩81,780 | ₩79,265 | ₩81,210 | -0.30% | 67.7만 |
|---|
| 2026.09.18 | ₩80,217 | ₩80,217 | ₩78,072 | ₩80,097 | -0.15% | 180.9만 |
|---|
| 2026.09.17 | ₩80,955 | ₩80,955 | ₩79,252 | ₩79,829 | -1.39% | 76.3만 |
|---|
| 2026.09.16 | ₩81,666 | ₩82,202 | ₩77,375 | ₩79,104 | -3.14% | 92.9만 |
|---|
| 2026.09.15 | ₩83,235 | ₩83,402 | ₩81,076 | ₩81,706 | -1.84% | 88만 |
|---|
| 2026.09.14 | ₩84,897 | ₩86,145 | ₩83,275 | ₩84,093 | -0.95% | 58.8만 |
|---|
| 2026.09.11 | ₩87,673 | ₩87,954 | ₩85,152 | ₩85,863 | -2.06% | 113.4만 |
|---|
| 2026.09.10 | ₩87,083 | ₩88,511 | ₩86,044 | ₩86,158 | -1.06% | 133.6만 |
|---|
| 2026.09.09 | ₩92,997 | ₩92,997 | ₩87,606 | ₩87,687 | -5.71% | 119.9만 |
|---|
| 2026.09.08 | ₩91,924 | ₩93,795 | ₩91,146 | ₩92,219 | +0.32% | 49만 |
|---|
| 2026.09.04 | ₩92,125 | ₩92,883 | ₩90,939 | ₩92,554 | +0.47% | 39.8만 |
|---|
| 2026.09.03 | ₩90,275 | ₩94,130 | ₩90,275 | ₩92,715 | +2.70% | 46.3만 |
|---|
| 2026.09.02 | ₩89,403 | ₩92,454 | ₩89,323 | ₩90,543 | +1.27% | 58.7만 |
|---|
| 2026.09.01 | ₩91,388 | ₩93,144 | ₩87,994 | ₩89,524 | -2.04% | 73.9만 |
|---|
| 2026.08.31 | ₩90,892 | ₩91,535 | ₩90,302 | ₩91,281 | +0.43% | 46.6만 |
|---|
| 2026.08.28 | ₩92,085 | ₩93,057 | ₩91,401 | ₩91,723 | -0.39% | 47.6만 |
|---|
| 2026.08.27 | ₩91,374 | ₩92,702 | ₩89,872 | ₩92,031 | +0.72% | 76만 |
|---|
| 2026.08.26 | ₩91,066 | ₩91,589 | ₩89,403 | ₩90,127 | -1.03% | 58.7만 |
|---|
| 2026.08.25 | ₩93,077 | ₩93,077 | ₩89,256 | ₩91,200 | -2.02% | 88.3만 |
|---|
| 2026.08.24 | ₩91,817 | ₩92,823 | ₩90,825 | ₩91,857 | +0.04% | 55.8만 |
|---|
| 2026.08.21 | ₩90,570 | ₩92,461 | ₩89,611 | ₩91,576 | +1.11% | 73만 |
|---|
| 2026.08.20 | ₩92,997 | ₩92,997 | ₩88,585 | ₩89,671 | -3.58% | 70.3만 |
|---|
| 2026.08.19 | ₩89,980 | ₩93,674 | ₩89,148 | ₩91,938 | +2.18% | 87.7만 |
|---|
| 2026.08.18 | ₩89,296 | ₩90,493 | ₩87,191 | ₩89,269 | -0.03% | 52.3만 |
|---|
| 2026.08.17 | ₩91,254 | ₩92,199 | ₩89,378 | ₩89,484 | -1.94% | 62.6만 |
|---|
| 2026.08.14 | ₩94,190 | ₩94,190 | ₩91,039 | ₩91,736 | -2.61% | 67.4만 |
|---|
| 2026.08.13 | ₩88,961 | ₩94,553 | ₩88,411 | ₩94,378 | +6.09% | 94만 |
|---|
| 2026.08.12 | ₩89,859 | ₩90,141 | ₩88,009 | ₩88,867 | -1.10% | 103.5만 |
|---|
| 2026.08.11 | ₩86,386 | ₩89,577 | ₩85,957 | ₩89,309 | +3.38% | 74.6만 |
|---|
| 2026.08.10 | ₩88,049 | ₩88,397 | ₩84,408 | ₩85,407 | -3.00% | 80.1만 |
|---|
| 2026.08.07 | ₩90,167 | ₩91,415 | ₩88,987 | ₩89,349 | -0.91% | 76만 |
|---|
| 2026.08.06 | ₩93,775 | ₩93,869 | ₩89,752 | ₩90,235 | -3.78% | 70.9만 |
|---|
| 2026.08.05 | ₩91,441 | ₩93,567 | ₩91,441 | ₩93,131 | +1.85% | 78.6만 |
|---|
| 2026.08.04 | ₩92,528 | ₩93,802 | ₩91,991 | ₩92,112 | -0.45% | 106.3만 |
|---|
| 2026.08.03 | ₩90,060 | ₩92,119 | ₩89,162 | ₩91,938 | +2.08% | 105.3만 |
|---|
| 2026.07.31 | ₩90,570 | ₩91,978 | ₩89,182 | ₩89,953 | -0.68% | 276.3만 |
|---|
| 2026.07.30 | ₩89,484 | ₩92,259 | ₩85,756 | ₩91,656 | +2.43% | 149.2만 |
|---|
| 2026.07.29 | ₩90,530 | ₩91,374 | ₩87,063 | ₩87,499 | -3.35% | 124.5만 |
|---|
| 2026.07.28 | ₩90,985 | ₩92,601 | ₩88,572 | ₩91,978 | +1.09% | 89.2만 |
|---|
| 2026.07.27 | ₩91,053 | ₩94,298 | ₩89,765 | ₩90,892 | -0.18% | 120.1만 |
|---|
| 2026.07.24 | ₩88,397 | ₩90,623 | ₩87,754 | ₩89,846 | +1.64% | 59.8만 |
|---|
| 2026.07.23 | ₩86,802 | ₩88,116 | ₩85,903 | ₩87,928 | +1.30% | 82.1만 |
|---|
| 2026.07.22 | ₩90,771 | ₩91,817 | ₩88,250 | ₩88,317 | -2.70% | 69.5만 |
|---|
| 2026.07.21 | ₩90,355 | ₩92,112 | ₩90,355 | ₩90,985 | +0.70% | 63.7만 |
|---|
| 2026.07.20 | ₩91,441 | ₩91,441 | ₩88,625 | ₩89,899 | -1.69% | 75.2만 |
|---|
| 2026.07.17 | ₩90,221 | ₩93,574 | ₩89,742 | ₩90,530 | +0.34% | 70.2만 |
|---|
| 2026.07.16 | ₩92,930 | ₩94,244 | ₩91,696 | ₩92,863 | -0.07% | 94.6만 |
|---|
| 2026.07.15 | ₩90,664 | ₩94,633 | ₩90,570 | ₩93,922 | +3.59% | 66.5만 |
|---|
| 2026.07.14 | ₩86,989 | ₩90,114 | ₩86,989 | ₩89,805 | +3.24% | 70.2만 |
|---|
| 2026.07.13 | ₩85,769 | ₩86,627 | ₩83,825 | ₩85,300 | -0.55% | 73.5만 |
|---|
| 2026.07.10 | ₩88,840 | ₩88,954 | ₩84,495 | ₩85,487 | -3.77% | 104.6만 |
|---|
| 2026.07.09 | ₩87,848 | ₩91,314 | ₩87,030 | ₩87,700 | -0.17% | 85.4만 |
|---|
| 2026.07.08 | ₩91,321 | ₩91,321 | ₩86,145 | ₩86,600 | -5.17% | 117.1만 |
|---|
| 2026.07.07 | ₩96,604 | ₩97,422 | ₩93,439 | ₩93,654 | -3.05% | 54.7만 |
|---|
| 2026.07.06 | ₩92,635 | ₩97,074 | ₩92,635 | ₩96,470 | +4.14% | 68.9만 |
|---|
| 2026.07.02 | ₩90,463 | ₩92,930 | ₩90,463 | ₩91,924 | +1.62% | 104.6만 |
|---|
| 2026.07.01 | ₩88,290 | ₩90,275 | ₩88,098 | ₩89,068 | +0.88% | 87.8만 |
|---|
| 2026.06.30 | ₩84,817 | ₩88,156 | ₩84,817 | ₩87,727 | +3.43% | 92.6만 |
|---|
| 2026.06.29 | ₩87,620 | ₩87,620 | ₩82,242 | ₩84,361 | -3.72% | 119.8만 |
|---|
| 2026.06.26 | ₩87,915 | ₩87,928 | ₩86,212 | ₩86,466 | -1.65% | 166.9만 |
|---|
| 2026.06.25 | ₩87,941 | ₩90,074 | ₩86,641 | ₩87,781 | -0.18% | 62만 |
|---|
| 2026.06.24 | ₩89,805 | ₩90,369 | ₩86,808 | ₩87,365 | -2.72% | 78만 |
|---|
| 2026.06.23 | ₩88,853 | ₩90,717 | ₩88,424 | ₩90,261 | +1.58% | 56.1만 |
|---|
| 2026.06.22 | ₩90,892 | ₩91,441 | ₩88,987 | ₩89,765 | -1.24% | 83.7만 |
|---|
| 2026.06.18 | ₩89,712 | ₩90,782 | ₩87,123 | ₩90,087 | +0.42% | 314.9만 |
|---|
| 2026.06.17 | ₩92,890 | ₩94,459 | ₩88,625 | ₩88,947 | -4.24% | 95만 |
|---|
| 2026.06.16 | ₩93,654 | ₩95,062 | ₩91,884 | ₩93,077 | -0.62% | 100.7만 |
|---|
| 2026.06.15 | ₩92,849 | ₩95,451 | ₩92,648 | ₩92,648 | -0.22% | 139만 |
|---|
| 2026.06.12 | ₩93,399 | ₩95,156 | ₩90,650 | ₩90,784 | -2.80% | 96.8만 |
|---|
| 2026.06.11 | ₩89,698 | ₩92,514 | ₩88,102 | ₩92,434 | +3.05% | 87.3만 |
|---|
| 2026.06.10 | ₩93,466 | ₩95,518 | ₩89,497 | ₩89,577 | -4.16% | 103.9만 |
|---|
| 2026.06.09 | ₩93,359 | ₩96,175 | ₩92,447 | ₩94,915 | +1.67% | 80.1만 |
|---|
| 2026.06.08 | ₩91,844 | ₩94,492 | ₩91,844 | ₩92,125 | +0.31% | 71.6만 |
|---|
| 2026.06.05 | ₩92,541 | ₩93,386 | ₩90,060 | ₩90,999 | -1.67% | 73.5만 |
|---|
| 2026.06.04 | ₩91,871 | ₩93,212 | ₩91,079 | ₩92,849 | +1.07% | 70.6만 |
|---|
| 2026.06.03 | ₩90,664 | ₩92,045 | ₩89,155 | ₩90,007 | -0.72% | 75.6만 |
|---|
| 2026.06.02 | ₩91,871 | ₩93,694 | ₩91,576 | ₩92,863 | +1.08% | 76만 |
|---|
| 2026.06.01 | ₩89,108 | ₩92,809 | ₩89,028 | ₩92,809 | +4.15% | 91.3만 |
|---|
| 2026.05.29 | ₩89,591 | ₩91,475 | ₩88,827 | ₩90,235 | +0.72% | 99.7만 |
|---|
| 2026.05.28 | ₩89,457 | ₩90,704 | ₩87,398 | ₩89,645 | +0.21% | 94.5만 |
|---|
| 2026.05.27 | ₩87,553 | ₩91,160 | ₩87,553 | ₩88,330 | +0.89% | 80.6만 |
|---|
| 2026.05.26 | ₩89,336 | ₩89,624 | ₩87,566 | ₩88,679 | -0.74% | 63.9만 |
|---|
| 2026.05.22 | ₩86,493 | ₩89,041 | ₩86,493 | ₩88,183 | +1.95% | 69.7만 |
|---|
| 2026.05.21 | ₩84,911 | ₩88,102 | ₩84,495 | ₩88,035 | +3.68% | 76.1만 |
|---|
| 2026.05.20 | ₩83,986 | ₩86,198 | ₩83,047 | ₩86,131 | +2.55% | 80.6만 |
|---|
| 2026.05.19 | ₩86,185 | ₩86,547 | ₩83,315 | ₩83,476 | -3.14% | 73.7만 |
|---|
| 2026.05.18 | ₩86,359 | ₩86,651 | ₩84,576 | ₩85,635 | -0.84% | 54.3만 |
|---|
| 2026.05.15 | ₩86,252 | ₩86,680 | ₩84,039 | ₩85,461 | -0.92% | 73.3만 |
|---|
| 2026.05.14 | ₩87,003 | ₩89,108 | ₩86,721 | ₩86,842 | -0.18% | 95.3만 |
|---|
| 2026.05.13 | ₩85,072 | ₩86,989 | ₩84,442 | ₩85,917 | +0.99% | 86.8만 |
|---|
| 2026.05.12 | ₩85,823 | ₩86,788 | ₩84,790 | ₩85,782 | -0.05% | 90.3만 |
|---|
| 2026.05.11 | ₩85,876 | ₩86,600 | ₩84,804 | ₩85,622 | -0.30% | 81.3만 |
|---|
| 2026.05.08 | ₩86,091 | ₩87,928 | ₩85,072 | ₩87,271 | +1.37% | 60.2만 |
|---|
| 2026.05.07 | ₩84,294 | ₩88,022 | ₩84,294 | ₩85,702 | +1.67% | 135.1만 |
|---|
| 2026.05.06 | ₩86,721 | ₩87,854 | ₩84,710 | ₩85,555 | -1.35% | 116.5만 |
|---|
| 2026.05.05 | ₩83,771 | ₩86,225 | ₩83,416 | ₩85,139 | +1.63% | 90.4만 |
|---|
| 2026.05.04 | ₩86,440 | ₩87,941 | ₩82,946 | ₩83,570 | -3.32% | 94만 |
|---|
| 2026.05.01 | ₩86,976 | ₩88,491 | ₩85,722 | ₩86,842 | -0.15% | 120.7만 |
|---|
| 2026.04.30 | ₩86,668 | ₩88,076 | ₩84,804 | ₩87,325 | +0.76% | 192만 |
|---|
| 2026.04.29 | ₩93,292 | ₩93,433 | ₩88,806 | ₩89,913 | -3.62% | 123.6만 |
|---|
| 2026.04.28 | ₩94,325 | ₩95,176 | ₩92,813 | ₩93,453 | -0.92% | 150.4만 |
|---|
| 2026.04.27 | ₩91,294 | ₩94,432 | ₩90,858 | ₩94,244 | +3.23% | 109.8만 |
|---|
| 2026.04.24 | ₩89,671 | ₩92,796 | ₩89,242 | ₩91,294 | +1.81% | 117.1만 |
|---|
| 2026.04.23 | ₩89,645 | ₩90,328 | ₩87,526 | ₩90,167 | +0.58% | 96.3만 |
|---|
| 2026.04.22 | ₩93,131 | ₩93,151 | ₩89,899 | ₩90,074 | -3.28% | 112.4만 |
|---|
| 2026.04.21 | ₩92,112 | ₩94,579 | ₩91,542 | ₩92,179 | +0.07% | 124.5만 |
|---|
| 2026.04.20 | ₩90,463 | ₩92,186 | ₩90,082 | ₩92,112 | +1.82% | 82.7만 |
|---|
| 2026.04.17 | ₩91,884 | ₩93,909 | ₩90,047 | ₩90,637 | -1.36% | 136만 |
|---|
| 2026.04.16 | ₩89,189 | ₩90,637 | ₩88,498 | ₩89,899 | +0.80% | 117.6만 |
|---|
| 2026.04.15 | ₩90,261 | ₩90,308 | ₩88,277 | ₩89,215 | -1.16% | 101만 |
|---|
| 2026.04.14 | ₩88,236 | ₩89,497 | ₩87,284 | ₩89,001 | +0.87% | 126.4만 |
|---|
| 2026.04.13 | ₩82,470 | ₩86,708 | ₩80,689 | ₩86,627 | +5.04% | 123.3만 |
|---|
| 2026.04.10 | ₩84,106 | ₩84,783 | ₩82,784 | ₩84,535 | +0.51% | 71.1만 |
|---|
| 2026.04.09 | ₩83,664 | ₩85,072 | ₩81,666 | ₩84,173 | +0.61% | 146.3만 |
|---|
| 2026.04.08 | ₩80,794 | ₩82,537 | ₩79,875 | ₩82,457 | +2.06% | 202.1만 |
|---|
| 2026.04.07 | ₩75,269 | ₩77,830 | ₩73,754 | ₩77,106 | +2.44% | 106.6만 |
|---|
| 2026.04.06 | ₩75,229 | ₩76,248 | ₩74,545 | ₩75,672 | +0.59% | 101.3만 |
|---|
| 2026.04.02 | ₩74,237 | ₩76,731 | ₩73,137 | ₩75,457 | +1.64% | 96.9만 |
|---|
| 2026.04.01 | ₩76,677 | ₩77,274 | ₩75,403 | ₩76,007 | -0.87% | 117.7만 |
|---|
| 2026.03.31 | ₩75,430 | ₩77,737 | ₩73,942 | ₩76,436 | +1.33% | 142.3만 |
|---|
| 2026.03.30 | ₩73,405 | ₩74,974 | ₩72,842 | ₩73,620 | +0.29% | 86.7만 |
|---|
| 2026.03.27 | ₩73,325 | ₩74,585 | ₩72,319 | ₩72,788 | -0.73% | 83.1만 |
|---|
| 2026.03.26 | ₩73,298 | ₩75,028 | ₩73,298 | ₩74,344 | +1.43% | 58.5만 |
|---|
| 2026.03.25 | ₩73,633 | ₩74,760 | ₩71,394 | ₩74,156 | +0.71% | 135.3만 |
|---|
| 2026.03.24 | ₩71,930 | ₩74,277 | ₩71,690 | ₩72,547 | +0.86% | 141.9만 |
|---|
| 2026.03.23 | ₩75,189 | ₩76,154 | ₩72,949 | ₩73,030 | -2.87% | 137만 |
|---|
| 2026.03.20 | ₩72,587 | ₩73,700 | ₩71,488 | ₩72,386 | -0.28% | 446.8만 |
|---|
| 2026.03.19 | ₩70,804 | ₩72,835 | ₩70,401 | ₩72,359 | +2.20% | 148.6만 |
|---|
| 2026.03.18 | ₩70,348 | ₩72,527 | ₩70,214 | ₩71,246 | +1.28% | 191.7만 |
|---|
| 2026.03.17 | ₩71,032 | ₩73,231 | ₩70,737 | ₩71,380 | +0.49% | 335.8만 |
|---|
| 2026.03.16 | ₩70,562 | ₩71,139 | ₩69,409 | ₩69,543 | -1.44% | 141.2만 |
|---|
| 2026.03.13 | ₩69,838 | ₩70,817 | ₩68,470 | ₩69,396 | -0.63% | 121.2만 |
|---|
| 2026.03.12 | ₩71,447 | ₩72,430 | ₩68,709 | ₩68,900 | -3.57% | 133.6만 |
|---|
| 2026.03.11 | ₩73,486 | ₩74,089 | ₩71,662 | ₩73,754 | +0.36% | 82.5만 |
|---|
| 2026.03.10 | ₩73,955 | ₩74,746 | ₩72,158 | ₩73,647 | -0.42% | 120.1만 |
|---|
| 2026.03.09 | ₩73,727 | ₩74,076 | ₩69,731 | ₩73,110 | -0.84% | 202.8만 |
|---|
| 2026.03.06 | ₩76,181 | ₩76,181 | ₩73,673 | ₩75,296 | -1.16% | 148.2만 |
|---|
| 2026.03.05 | ₩79,493 | ₩80,405 | ₩77,026 | ₩78,072 | -1.79% | 144.9만 |
|---|
| 2026.03.04 | ₩79,721 | ₩80,660 | ₩78,783 | ₩79,909 | +0.24% | 132만 |
|---|
| 2026.03.03 | ₩77,214 | ₩79,547 | ₩75,752 | ₩78,622 | +1.82% | 185.3만 |
|---|
| 2026.03.02 | ₩77,160 | ₩80,740 | ₩76,543 | ₩79,989 | +3.67% | 116.8만 |
|---|
| 2026.02.27 | ₩84,053 | ₩84,495 | ₩79,185 | ₩79,601 | -5.30% | 223.6만 |
|---|
| 2026.02.26 | ₩85,125 | ₩86,614 | ₩83,999 | ₩85,769 | +0.76% | 124.4만 |
|---|
| 2026.02.25 | ₩85,005 | ₩85,005 | ₩82,685 | ₩84,106 | -1.06% | 152.3만 |
|---|
| 2026.02.24 | ₩82,162 | ₩84,978 | ₩80,781 | ₩83,691 | +1.86% | 113.9만 |
|---|
| 2026.02.23 | ₩83,181 | ₩83,449 | ₩80,593 | ₩81,478 | -2.05% | 146.5만 |
|---|
| 2026.02.20 | ₩83,597 | ₩85,286 | ₩82,068 | ₩84,723 | +1.35% | 93.4만 |
|---|
| 2026.02.19 | ₩84,214 | ₩84,830 | ₩82,510 | ₩84,120 | -0.11% | 130.2만 |
|---|
| 2026.02.18 | ₩84,804 | ₩87,237 | ₩84,683 | ₩85,675 | +1.03% | 100.2만 |
|---|
| 2026.02.17 | ₩87,848 | ₩88,377 | ₩84,267 | ₩84,495 | -3.82% | 155.9만 |
|---|
| 2026.02.13 | ₩87,445 | ₩89,417 | ₩86,668 | ₩88,424 | +1.12% | 137.5만 |
|---|
| 2026.02.12 | ₩93,238 | ₩94,083 | ₩84,066 | ₩86,922 | -6.77% | 219.8만 |
|---|
| 2026.02.11 | ₩96,805 | ₩98,012 | ₩92,581 | ₩92,621 | -4.32% | 136.9만 |
|---|
| 2026.02.10 | ₩98,133 | ₩99,668 | ₩96,470 | ₩97,677 | -0.46% | 65.5만 |
|---|
| 2026.02.09 | ₩97,717 | ₩98,991 | ₩96,799 | ₩98,187 | +0.48% | 79.7만 |
|---|
| 2026.02.06 | ₩98,254 | ₩100,118 | ₩96,390 | ₩98,227 | -0.03% | 142.5만 |
|---|
| 2026.02.05 | ₩101,298 | ₩103,081 | ₩92,447 | ₩96,121 | -5.11% | 218.1만 |
|---|
| 2026.02.04 | ₩93,091 | ₩95,974 | ₩92,514 | ₩95,062 | +2.12% | 135.3만 |
|---|
| 2026.02.03 | ₩95,116 | ₩97,020 | ₩90,932 | ₩93,037 | -2.19% | 150.6만 |
|---|
| 2026.02.02 | ₩95,733 | ₩97,107 | ₩95,156 | ₩96,081 | +0.36% | 92.1만 |
|---|
| 2026.01.30 | ₩96,966 | ₩97,798 | ₩95,203 | ₩96,108 | -0.89% | 98.1만 |
|---|
| 2026.01.29 | ₩98,401 | ₩99,119 | ₩95,303 | ₩96,188 | -2.25% | 111.3만 |
|---|
| 2026.01.28 | ₩98,844 | ₩99,356 | ₩96,229 | ₩97,757 | -1.10% | 66.5만 |
|---|
| 2026.01.27 | ₩99,300 | ₩99,474 | ₩96,698 | ₩98,415 | -0.89% | 54만 |
|---|
| 2026.01.26 | ₩98,629 | ₩99,923 | ₩97,690 | ₩99,380 | +0.76% | 57.2만 |
|---|
| 2026.01.23 | ₩101,552 | ₩102,109 | ₩97,610 | ₩98,750 | -2.76% | 56.3만 |
|---|
| 2026.01.22 | ₩104,141 | ₩104,858 | ₩102,391 | ₩103,135 | -0.97% | 48.1만 |
|---|
| 2026.01.21 | ₩101,539 | ₩104,838 | ₩100,667 | ₩102,867 | +1.31% | 83.4만 |
|---|
| 2026.01.20 | ₩101,432 | ₩104,596 | ₩99,997 | ₩100,319 | -1.10% | 63.3만 |
|---|
| 2026.01.16 | ₩104,301 | ₩104,886 | ₩103,390 | ₩103,953 | -0.33% | 95.5만 |
|---|
| 2026.01.15 | ₩99,675 | ₩104,275 | ₩99,387 | ₩104,261 | +4.60% | 67.5만 |
|---|
| 2026.01.14 | ₩98,361 | ₩99,367 | ₩95,920 | ₩98,803 | +0.45% | 69.6만 |
|---|
| 2026.01.13 | ₩101,043 | ₩101,043 | ₩98,233 | ₩98,710 | -2.31% | 53.1만 |
|---|
| 2026.01.12 | ₩99,045 | ₩100,775 | ₩98,488 | ₩100,600 | +1.57% | 73.4만 |
|---|
| 2026.01.09 | ₩99,662 | ₩101,418 | ₩97,583 | ₩100,010 | +0.35% | 73.1만 |
|---|
| 2026.01.08 | ₩99,434 | ₩100,574 | ₩98,012 | ₩99,648 | +0.22% | 105.7만 |
|---|
| 2026.01.07 | ₩102,800 | ₩103,121 | ₩99,916 | ₩100,024 | -2.70% | 107.8만 |
|---|
| 2026.01.06 | ₩100,077 | ₩103,081 | ₩99,300 | ₩102,706 | +2.63% | 77.6만 |
|---|
| 2026.01.05 | ₩95,505 | ₩102,209 | ₩95,505 | ₩99,970 | +4.68% | 80.1만 |
|---|
| 2026.01.02 | ₩92,528 | ₩95,612 | ₩91,951 | ₩95,505 | +3.22% | 84.1만 |
|---|
| 2025.12.31 | ₩94,526 | ₩94,532 | ₩92,112 | ₩92,179 | -2.48% | 66.4만 |
|---|
| 2025.12.30 | ₩95,706 | ₩95,907 | ₩94,110 | ₩94,485 | -1.28% | 50만 |
|---|
| 2025.12.29 | ₩96,135 | ₩96,135 | ₩94,827 | ₩95,947 | -0.20% | 46.3만 |
|---|
| 2025.12.26 | ₩95,558 | ₩96,256 | ₩95,075 | ₩95,987 | +0.45% | 46만 |
|---|
| 2025.12.24 | ₩94,485 | ₩95,451 | ₩93,212 | ₩95,371 | +0.94% | 28.2만 |
|---|
| 2025.12.23 | ₩95,344 | ₩95,987 | ₩94,251 | ₩94,392 | -1.00% | 70만 |
|---|
| 2025.12.22 | ₩94,231 | ₩95,712 | ₩94,157 | ₩95,317 | +1.15% | 59.1만 |
|---|
| 2025.12.19 | ₩93,721 | ₩94,861 | ₩93,399 | ₩93,909 | +0.20% | 104.9만 |
|---|
| 2025.12.18 | ₩94,110 | ₩95,974 | ₩93,413 | ₩93,936 | -0.19% | 90.1만 |
|---|
| 2025.12.17 | ₩93,144 | ₩95,008 | ₩92,715 | ₩93,037 | -0.12% | 99.3만 |
|---|
| 2025.12.16 | ₩92,313 | ₩93,641 | ₩91,683 | ₩93,024 | +0.77% | 73.5만 |
|---|
| 2025.12.15 | ₩94,606 | ₩94,988 | ₩92,984 | ₩93,077 | -1.62% | 98.7만 |
|---|
| 2025.12.12 | ₩95,987 | ₩96,323 | ₩92,474 | ₩93,533 | -2.56% | 96.5만 |
|---|
| 2025.12.11 | ₩95,022 | ₩96,899 | ₩94,459 | ₩95,183 | +0.17% | 96.6만 |
|---|
| 2025.12.10 | ₩94,338 | ₩95,893 | ₩91,723 | ₩94,606 | +0.28% | 111.8만 |
|---|
| 2025.12.09 | ₩90,610 | ₩95,498 | ₩90,610 | ₩93,319 | +2.99% | 78.7만 |
|---|
| 2025.12.08 | ₩92,139 | ₩92,970 | ₩90,100 | ₩90,717 | -1.54% | 88.9만 |
|---|
| 2025.12.05 | ₩89,135 | ₩93,144 | ₩89,135 | ₩92,099 | +3.32% | 113.1만 |
|---|
| 2025.12.04 | ₩87,781 | ₩89,953 | ₩87,365 | ₩89,108 | +1.51% | 100.3만 |
|---|
| 2025.12.03 | ₩85,742 | ₩89,202 | ₩85,112 | ₩87,486 | +2.03% | 106만 |
|---|
| 2025.12.02 | ₩86,319 | ₩86,493 | ₩84,167 | ₩85,152 | -1.35% | 92.5만 |
|---|
| 2025.12.01 | ₩84,924 | ₩86,493 | ₩84,388 | ₩85,595 | +0.79% | 66.1만 |
|---|
| 2025.11.28 | ₩86,520 | ₩87,164 | ₩85,883 | ₩86,051 | -0.54% | 25.4만 |
|---|
| 2025.11.26 | ₩85,850 | ₩87,378 | ₩85,850 | ₩86,158 | +0.36% | 78만 |
|---|
| 2025.11.25 | ₩85,286 | ₩86,466 | ₩84,348 | ₩85,957 | +0.79% | 61만 |
|---|
| 2025.11.24 | ₩84,146 | ₩85,032 | ₩83,302 | ₩83,878 | -0.32% | 87.4만 |
|---|
| 2025.11.21 | ₩82,376 | ₩84,750 | ₩81,786 | ₩84,106 | +2.10% | 89.1만 |
|---|
| 2025.11.20 | ₩83,449 | ₩84,991 | ₩81,035 | ₩81,572 | -2.25% | 92.9만 |
|---|
| 2025.11.19 | ₩82,457 | ₩83,235 | ₩81,786 | ₩82,242 | -0.26% | 72.1만 |
|---|
| 2025.11.18 | ₩80,231 | ₩82,658 | ₩80,150 | ₩81,773 | +1.92% | 69.9만 |
|---|
| 2025.11.17 | ₩84,817 | ₩84,844 | ₩80,459 | ₩81,290 | -4.16% | 107.6만 |
|---|
| 2025.11.14 | ₩83,583 | ₩85,441 | ₩82,283 | ₩84,951 | +1.64% | 71.8만 |
|---|
| 2025.11.13 | ₩86,600 | ₩87,445 | ₩83,825 | ₩84,509 | -2.42% | 85.8만 |
|---|
| 2025.11.12 | ₩86,413 | ₩88,451 | ₩86,413 | ₩87,512 | +1.27% | 78.6만 |
|---|
| 2025.11.11 | ₩85,206 | ₩86,252 | ₩84,643 | ₩85,742 | +0.63% | 60.1만 |
|---|
| 2025.11.10 | ₩85,622 | ₩86,761 | ₩84,200 | ₩85,005 | -0.72% | 75.1만 |
|---|
| 2025.11.07 | ₩83,610 | ₩85,843 | ₩82,484 | ₩85,702 | +2.50% | 84.3만 |
|---|
| 2025.11.06 | ₩85,072 | ₩85,809 | ₩83,500 | ₩84,388 | -0.80% | 61.4만 |
|---|
| 2025.11.05 | ₩83,637 | ₩85,890 | ₩83,168 | ₩85,327 | +2.02% | 129만 |
|---|
| 2025.11.04 | ₩84,321 | ₩85,420 | ₩83,141 | ₩83,328 | -1.18% | 115.1만 |
|---|
| 2025.11.03 | ₩85,099 | ₩85,910 | ₩83,168 | ₩85,018 | -0.09% | 139.5만 |
|---|
| 2025.10.31 | ₩85,917 | ₩87,338 | ₩84,328 | ₩84,924 | -1.15% | 141.3만 |
|---|
| 2025.10.30 | ₩86,963 | ₩88,277 | ₩82,390 | ₩86,185 | -0.89% | 185.6만 |
|---|
| 2025.10.29 | ₩94,137 | ₩95,330 | ₩88,692 | ₩89,631 | -4.79% | 180.8만 |
|---|
| 2025.10.28 | ₩96,711 | ₩97,610 | ₩95,612 | ₩95,652 | -1.10% | 77.2만 |
|---|
| 2025.10.27 | ₩96,416 | ₩97,972 | ₩96,142 | ₩96,671 | +0.26% | 74.9만 |
|---|
| 2025.10.24 | ₩93,533 | ₩95,686 | ₩93,332 | ₩95,102 | +1.68% | 70.6만 |
|---|
| 2025.10.23 | ₩92,286 | ₩92,990 | ₩91,193 | ₩92,501 | +0.23% | 70.1만 |
|---|
| 2025.10.22 | ₩92,729 | ₩92,970 | ₩90,731 | ₩92,072 | -0.71% | 108.1만 |
|---|
| 2025.10.21 | ₩92,058 | ₩93,171 | ₩91,307 | ₩92,554 | +0.54% | 72만 |
|---|
| 2025.10.20 | ₩91,736 | ₩93,185 | ₩91,549 | ₩92,058 | +0.35% | 45.2만 |
|---|
| 2025.10.17 | ₩90,302 | ₩91,039 | ₩88,464 | ₩90,784 | +0.53% | 58.4만 |
|---|
| 2025.10.16 | ₩91,602 | ₩91,946 | ₩89,229 | ₩89,993 | -1.76% | 60.2만 |
|---|
| 2025.10.15 | ₩92,326 | ₩92,729 | ₩90,999 | ₩91,964 | -0.39% | 77.1만 |
|---|
| 2025.10.14 | ₩87,110 | ₩91,066 | ₩86,896 | ₩90,771 | +4.20% | 70.9만 |
|---|
| 2025.10.13 | ₩85,930 | ₩88,565 | ₩85,671 | ₩88,196 | +2.64% | 89.3만 |
|---|
| 2025.10.10 | ₩88,652 | ₩89,242 | ₩84,328 | ₩84,602 | -4.57% | 56.8만 |
|---|