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 | ₩75,596 | ₩77,044 | ₩74,885 | ₩76,548 | +1.26% | 89만 |
| 2026.10.08 | ₩74,698 | ₩75,811 | ₩73,209 | ₩75,462 | +1.02% | 114.1만 |
| 2026.10.07 | ₩75,180 | ₩75,435 | ₩72,559 | ₩75,301 | +0.16% | 144.4만 |
| 2026.10.06 | ₩75,180 | ₩75,838 | ₩74,295 | ₩75,167 | -0.02% | 117.6만 |
| 2026.10.05 | ₩75,355 | ₩76,213 | ₩73,933 | ₩75,167 | -0.25% | 93.2만 |
| 2026.10.02 | ₩76,910 | ₩77,970 | ₩75,221 | ₩75,529 | -1.80% | 103.2만 |
| 2026.10.01 | ₩75,770 | ₩77,125 | ₩74,322 | ₩76,374 | +0.80% | 133만 |
| 2026.09.30 | ₩78,064 | ₩78,996 | ₩76,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,138 |
| -1.19% |
| 72.2만 |
| 2026.09.29 | ₩78,292 | ₩78,573 | ₩76,495 | ₩77,782 | -0.65% | 103.5만 |
|---|
| 2026.09.28 | ₩78,198 | ₩78,654 | ₩76,019 | ₩77,916 | -0.36% | 72.9만 |
|---|
| 2026.09.25 | ₩77,541 | ₩79,043 | ₩77,494 | ₩78,774 | +1.59% | 52만 |
|---|
| 2026.09.24 | ₩77,514 | ₩78,855 | ₩75,677 | ₩77,272 | -0.31% | 65.7만 |
|---|
| 2026.09.23 | ₩77,782 | ₩79,485 | ₩77,420 | ₩78,023 | +0.31% | 56만 |
|---|
| 2026.09.22 | ₩81,939 | ₩81,939 | ₩78,117 | ₩78,962 | -3.63% | 108.8만 |
|---|
| 2026.09.21 | ₩81,457 | ₩81,785 | ₩79,271 | ₩81,215 | -0.30% | 67.7만 |
|---|
| 2026.09.18 | ₩80,223 | ₩80,223 | ₩78,077 | ₩80,102 | -0.15% | 180.9만 |
|---|
| 2026.09.17 | ₩80,960 | ₩80,960 | ₩79,257 | ₩79,834 | -1.39% | 76.3만 |
|---|
| 2026.09.16 | ₩81,671 | ₩82,208 | ₩77,380 | ₩79,110 | -3.14% | 92.9만 |
|---|
| 2026.09.15 | ₩83,240 | ₩83,408 | ₩81,081 | ₩81,711 | -1.84% | 88만 |
|---|
| 2026.09.14 | ₩84,903 | ₩86,150 | ₩83,280 | ₩84,098 | -0.95% | 58.8만 |
|---|
| 2026.09.11 | ₩87,679 | ₩87,959 | ₩85,158 | ₩85,869 | -2.06% | 113.4만 |
|---|
| 2026.09.10 | ₩87,089 | ₩88,517 | ₩86,050 | ₩86,164 | -1.06% | 133.6만 |
|---|
| 2026.09.09 | ₩93,003 | ₩93,003 | ₩87,612 | ₩87,693 | -5.71% | 119.9만 |
|---|
| 2026.09.08 | ₩91,930 | ₩93,801 | ₩91,153 | ₩92,225 | +0.32% | 49만 |
|---|
| 2026.09.04 | ₩92,132 | ₩92,889 | ₩90,945 | ₩92,561 | +0.47% | 39.8만 |
|---|
| 2026.09.03 | ₩90,281 | ₩94,136 | ₩90,281 | ₩92,722 | +2.70% | 46.3만 |
|---|
| 2026.09.02 | ₩89,409 | ₩92,460 | ₩89,329 | ₩90,549 | +1.27% | 58.7만 |
|---|
| 2026.09.01 | ₩91,394 | ₩93,151 | ₩88,000 | ₩89,530 | -2.04% | 73.9만 |
|---|
| 2026.08.31 | ₩90,898 | ₩91,541 | ₩90,308 | ₩91,287 | +0.43% | 46.6만 |
|---|
| 2026.08.28 | ₩92,091 | ₩93,064 | ₩91,407 | ₩91,729 | -0.39% | 47.6만 |
|---|
| 2026.08.27 | ₩91,381 | ₩92,708 | ₩89,879 | ₩92,038 | +0.72% | 76만 |
|---|
| 2026.08.26 | ₩91,072 | ₩91,595 | ₩89,409 | ₩90,133 | -1.03% | 58.7만 |
|---|
| 2026.08.25 | ₩93,084 | ₩93,084 | ₩89,262 | ₩91,206 | -2.02% | 88.3만 |
|---|
| 2026.08.24 | ₩91,823 | ₩92,829 | ₩90,831 | ₩91,863 | +0.04% | 55.8만 |
|---|
| 2026.08.21 | ₩90,576 | ₩92,467 | ₩89,617 | ₩91,582 | +1.11% | 73만 |
|---|
| 2026.08.20 | ₩93,003 | ₩93,003 | ₩88,591 | ₩89,677 | -3.58% | 70.3만 |
|---|
| 2026.08.19 | ₩89,986 | ₩93,680 | ₩89,154 | ₩91,944 | +2.18% | 87.7만 |
|---|
| 2026.08.18 | ₩89,302 | ₩90,499 | ₩87,196 | ₩89,275 | -0.03% | 52.3만 |
|---|
| 2026.08.17 | ₩91,260 | ₩92,205 | ₩89,384 | ₩89,490 | -1.94% | 62.6만 |
|---|
| 2026.08.14 | ₩94,197 | ₩94,197 | ₩91,045 | ₩91,743 | -2.61% | 67.4만 |
|---|
| 2026.08.13 | ₩88,967 | ₩94,559 | ₩88,417 | ₩94,385 | +6.09% | 94만 |
|---|
| 2026.08.12 | ₩89,865 | ₩90,147 | ₩88,014 | ₩88,873 | -1.10% | 103.5만 |
|---|
| 2026.08.11 | ₩86,392 | ₩89,583 | ₩85,963 | ₩89,315 | +3.38% | 74.6만 |
|---|
| 2026.08.10 | ₩88,055 | ₩88,403 | ₩84,414 | ₩85,413 | -3.00% | 80.1만 |
|---|
| 2026.08.07 | ₩90,174 | ₩91,421 | ₩88,993 | ₩89,355 | -0.91% | 76만 |
|---|
| 2026.08.06 | ₩93,781 | ₩93,875 | ₩89,758 | ₩90,241 | -3.78% | 70.9만 |
|---|
| 2026.08.05 | ₩91,448 | ₩93,573 | ₩91,448 | ₩93,137 | +1.85% | 78.6만 |
|---|
| 2026.08.04 | ₩92,534 | ₩93,808 | ₩91,997 | ₩92,118 | -0.45% | 106.3만 |
|---|
| 2026.08.03 | ₩90,066 | ₩92,125 | ₩89,168 | ₩91,944 | +2.08% | 105.3만 |
|---|
| 2026.07.31 | ₩90,576 | ₩91,984 | ₩89,188 | ₩89,959 | -0.68% | 276.3만 |
|---|
| 2026.07.30 | ₩89,490 | ₩92,266 | ₩85,761 | ₩91,662 | +2.43% | 149.2만 |
|---|
| 2026.07.29 | ₩90,536 | ₩91,381 | ₩87,069 | ₩87,505 | -3.35% | 124.5만 |
|---|
| 2026.07.28 | ₩90,992 | ₩92,608 | ₩88,578 | ₩91,984 | +1.09% | 89.2만 |
|---|
| 2026.07.27 | ₩91,059 | ₩94,304 | ₩89,771 | ₩90,898 | -0.18% | 120.1만 |
|---|
| 2026.07.24 | ₩88,403 | ₩90,630 | ₩87,760 | ₩89,852 | +1.64% | 59.8만 |
|---|
| 2026.07.23 | ₩86,807 | ₩88,122 | ₩85,909 | ₩87,934 | +1.30% | 82.1만 |
|---|
| 2026.07.22 | ₩90,777 | ₩91,823 | ₩88,256 | ₩88,323 | -2.70% | 69.5만 |
|---|
| 2026.07.21 | ₩90,361 | ₩92,118 | ₩90,361 | ₩90,992 | +0.70% | 63.7만 |
|---|
| 2026.07.20 | ₩91,448 | ₩91,448 | ₩88,631 | ₩89,905 | -1.69% | 75.2만 |
|---|
| 2026.07.17 | ₩90,227 | ₩93,580 | ₩89,748 | ₩90,536 | +0.34% | 70.2만 |
|---|
| 2026.07.16 | ₩92,936 | ₩94,250 | ₩91,702 | ₩92,869 | -0.07% | 94.6만 |
|---|
| 2026.07.15 | ₩90,670 | ₩94,639 | ₩90,576 | ₩93,929 | +3.59% | 66.5만 |
|---|
| 2026.07.14 | ₩86,995 | ₩90,120 | ₩86,995 | ₩89,811 | +3.24% | 70.2만 |
|---|
| 2026.07.13 | ₩85,775 | ₩86,633 | ₩83,830 | ₩85,305 | -0.55% | 73.5만 |
|---|
| 2026.07.10 | ₩88,846 | ₩88,960 | ₩84,501 | ₩85,493 | -3.77% | 104.6만 |
|---|
| 2026.07.09 | ₩87,853 | ₩91,320 | ₩87,035 | ₩87,706 | -0.17% | 85.4만 |
|---|
| 2026.07.08 | ₩91,327 | ₩91,327 | ₩86,150 | ₩86,606 | -5.17% | 117.1만 |
|---|
| 2026.07.07 | ₩96,611 | ₩97,429 | ₩93,446 | ₩93,660 | -3.05% | 54.7만 |
|---|
| 2026.07.06 | ₩92,641 | ₩97,080 | ₩92,641 | ₩96,477 | +4.14% | 68.9만 |
|---|
| 2026.07.02 | ₩90,469 | ₩92,936 | ₩90,469 | ₩91,930 | +1.62% | 104.6만 |
|---|
| 2026.07.01 | ₩88,296 | ₩90,281 | ₩88,104 | ₩89,074 | +0.88% | 87.8만 |
|---|
| 2026.06.30 | ₩84,823 | ₩88,162 | ₩84,823 | ₩87,733 | +3.43% | 92.6만 |
|---|
| 2026.06.29 | ₩87,626 | ₩87,626 | ₩82,248 | ₩84,367 | -3.72% | 119.8만 |
|---|
| 2026.06.26 | ₩87,921 | ₩87,934 | ₩86,217 | ₩86,472 | -1.65% | 166.9만 |
|---|
| 2026.06.25 | ₩87,947 | ₩90,080 | ₩86,647 | ₩87,786 | -0.18% | 62만 |
|---|
| 2026.06.24 | ₩89,811 | ₩90,375 | ₩86,814 | ₩87,371 | -2.72% | 78만 |
|---|
| 2026.06.23 | ₩88,859 | ₩90,723 | ₩88,430 | ₩90,267 | +1.58% | 56.1만 |
|---|
| 2026.06.22 | ₩90,898 | ₩91,448 | ₩88,993 | ₩89,771 | -1.24% | 83.7만 |
|---|
| 2026.06.18 | ₩89,718 | ₩90,788 | ₩87,129 | ₩90,093 | +0.42% | 314.9만 |
|---|
| 2026.06.17 | ₩92,896 | ₩94,465 | ₩88,631 | ₩88,953 | -4.24% | 95만 |
|---|
| 2026.06.16 | ₩93,660 | ₩95,068 | ₩91,890 | ₩93,084 | -0.62% | 100.7만 |
|---|
| 2026.06.15 | ₩92,856 | ₩95,457 | ₩92,655 | ₩92,655 | -0.22% | 139만 |
|---|
| 2026.06.12 | ₩93,406 | ₩95,162 | ₩90,656 | ₩90,790 | -2.80% | 96.8만 |
|---|
| 2026.06.11 | ₩89,704 | ₩92,520 | ₩88,108 | ₩92,440 | +3.05% | 87.3만 |
|---|
| 2026.06.10 | ₩93,473 | ₩95,524 | ₩89,503 | ₩89,583 | -4.16% | 103.9만 |
|---|
| 2026.06.09 | ₩93,365 | ₩96,182 | ₩92,453 | ₩94,921 | +1.67% | 80.1만 |
|---|
| 2026.06.08 | ₩91,850 | ₩94,498 | ₩91,850 | ₩92,132 | +0.31% | 71.6만 |
|---|
| 2026.06.05 | ₩92,547 | ₩93,392 | ₩90,066 | ₩91,005 | -1.67% | 73.5만 |
|---|
| 2026.06.04 | ₩91,877 | ₩93,218 | ₩91,085 | ₩92,856 | +1.07% | 70.6만 |
|---|
| 2026.06.03 | ₩90,670 | ₩92,051 | ₩89,161 | ₩90,013 | -0.72% | 75.6만 |
|---|
| 2026.06.02 | ₩91,877 | ₩93,701 | ₩91,582 | ₩92,869 | +1.08% | 76만 |
|---|
| 2026.06.01 | ₩89,114 | ₩92,815 | ₩89,034 | ₩92,815 | +4.15% | 91.3만 |
|---|
| 2026.05.29 | ₩89,597 | ₩91,481 | ₩88,832 | ₩90,241 | +0.72% | 99.7만 |
|---|
| 2026.05.28 | ₩89,463 | ₩90,710 | ₩87,404 | ₩89,651 | +0.21% | 94.5만 |
|---|
| 2026.05.27 | ₩87,558 | ₩91,166 | ₩87,558 | ₩88,336 | +0.89% | 80.6만 |
|---|
| 2026.05.26 | ₩89,342 | ₩89,630 | ₩87,572 | ₩88,685 | -0.74% | 63.9만 |
|---|
| 2026.05.22 | ₩86,499 | ₩89,047 | ₩86,499 | ₩88,189 | +1.95% | 69.7만 |
|---|
| 2026.05.21 | ₩84,917 | ₩88,108 | ₩84,501 | ₩88,041 | +3.68% | 76.1만 |
|---|
| 2026.05.20 | ₩83,991 | ₩86,204 | ₩83,052 | ₩86,137 | +2.55% | 80.6만 |
|---|
| 2026.05.19 | ₩86,191 | ₩86,553 | ₩83,321 | ₩83,482 | -3.14% | 73.7만 |
|---|
| 2026.05.18 | ₩86,365 | ₩86,657 | ₩84,581 | ₩85,641 | -0.84% | 54.3만 |
|---|
| 2026.05.15 | ₩86,258 | ₩86,685 | ₩84,045 | ₩85,466 | -0.92% | 73.3만 |
|---|
| 2026.05.14 | ₩87,009 | ₩89,114 | ₩86,727 | ₩86,848 | -0.18% | 95.3만 |
|---|
| 2026.05.13 | ₩85,077 | ₩86,995 | ₩84,447 | ₩85,922 | +0.99% | 86.8만 |
|---|
| 2026.05.12 | ₩85,828 | ₩86,794 | ₩84,796 | ₩85,788 | -0.05% | 90.3만 |
|---|
| 2026.05.11 | ₩85,882 | ₩86,606 | ₩84,809 | ₩85,627 | -0.30% | 81.3만 |
|---|
| 2026.05.08 | ₩86,097 | ₩87,934 | ₩85,077 | ₩87,277 | +1.37% | 60.2만 |
|---|
| 2026.05.07 | ₩84,300 | ₩88,028 | ₩84,300 | ₩85,708 | +1.67% | 135.1만 |
|---|
| 2026.05.06 | ₩86,727 | ₩87,860 | ₩84,715 | ₩85,560 | -1.35% | 116.5만 |
|---|
| 2026.05.05 | ₩83,777 | ₩86,231 | ₩83,421 | ₩85,145 | +1.63% | 90.4만 |
|---|
| 2026.05.04 | ₩86,445 | ₩87,947 | ₩82,952 | ₩83,575 | -3.32% | 94만 |
|---|
| 2026.05.01 | ₩86,982 | ₩88,497 | ₩85,728 | ₩86,848 | -0.15% | 120.7만 |
|---|
| 2026.04.30 | ₩86,673 | ₩88,081 | ₩84,809 | ₩87,330 | +0.76% | 192만 |
|---|
| 2026.04.29 | ₩93,298 | ₩93,439 | ₩88,812 | ₩89,919 | -3.62% | 123.6만 |
|---|
| 2026.04.28 | ₩94,331 | ₩95,182 | ₩92,819 | ₩93,459 | -0.92% | 150.4만 |
|---|
| 2026.04.27 | ₩91,300 | ₩94,438 | ₩90,864 | ₩94,250 | +3.23% | 109.8만 |
|---|
| 2026.04.24 | ₩89,677 | ₩92,802 | ₩89,248 | ₩91,300 | +1.81% | 117.1만 |
|---|
| 2026.04.23 | ₩89,651 | ₩90,334 | ₩87,532 | ₩90,174 | +0.58% | 96.3만 |
|---|
| 2026.04.22 | ₩93,137 | ₩93,157 | ₩89,905 | ₩90,080 | -3.28% | 112.4만 |
|---|
| 2026.04.21 | ₩92,118 | ₩94,586 | ₩91,548 | ₩92,185 | +0.07% | 124.5만 |
|---|
| 2026.04.20 | ₩90,469 | ₩92,192 | ₩90,088 | ₩92,118 | +1.82% | 82.7만 |
|---|
| 2026.04.17 | ₩91,890 | ₩93,915 | ₩90,053 | ₩90,643 | -1.36% | 136만 |
|---|
| 2026.04.16 | ₩89,195 | ₩90,643 | ₩88,504 | ₩89,905 | +0.80% | 117.6만 |
|---|
| 2026.04.15 | ₩90,267 | ₩90,314 | ₩88,283 | ₩89,221 | -1.16% | 101만 |
|---|
| 2026.04.14 | ₩88,242 | ₩89,503 | ₩87,290 | ₩89,007 | +0.87% | 126.4만 |
|---|
| 2026.04.13 | ₩82,476 | ₩86,714 | ₩80,695 | ₩86,633 | +5.04% | 123.3만 |
|---|
| 2026.04.10 | ₩84,112 | ₩84,789 | ₩82,790 | ₩84,541 | +0.51% | 71.1만 |
|---|
| 2026.04.09 | ₩83,669 | ₩85,077 | ₩81,671 | ₩84,179 | +0.61% | 146.3만 |
|---|
| 2026.04.08 | ₩80,799 | ₩82,543 | ₩79,881 | ₩82,462 | +2.06% | 202.1만 |
|---|
| 2026.04.07 | ₩75,274 | ₩77,836 | ₩73,759 | ₩77,112 | +2.44% | 106.6만 |
|---|
| 2026.04.06 | ₩75,234 | ₩76,253 | ₩74,550 | ₩75,677 | +0.59% | 101.3만 |
|---|
| 2026.04.02 | ₩74,242 | ₩76,736 | ₩73,142 | ₩75,462 | +1.64% | 96.9만 |
|---|
| 2026.04.01 | ₩76,682 | ₩77,279 | ₩75,408 | ₩76,012 | -0.87% | 117.7만 |
|---|
| 2026.03.31 | ₩75,435 | ₩77,742 | ₩73,947 | ₩76,441 | +1.33% | 142.3만 |
|---|
| 2026.03.30 | ₩73,410 | ₩74,979 | ₩72,847 | ₩73,625 | +0.29% | 86.7만 |
|---|
| 2026.03.27 | ₩73,330 | ₩74,590 | ₩72,324 | ₩72,793 | -0.73% | 83.1만 |
|---|
| 2026.03.26 | ₩73,303 | ₩75,033 | ₩73,303 | ₩74,349 | +1.43% | 58.5만 |
|---|
| 2026.03.25 | ₩73,638 | ₩74,765 | ₩71,399 | ₩74,161 | +0.71% | 135.3만 |
|---|
| 2026.03.24 | ₩71,935 | ₩74,282 | ₩71,695 | ₩72,552 | +0.86% | 141.9만 |
|---|
| 2026.03.23 | ₩75,194 | ₩76,159 | ₩72,954 | ₩73,035 | -2.87% | 137만 |
|---|
| 2026.03.20 | ₩72,592 | ₩73,705 | ₩71,492 | ₩72,391 | -0.28% | 446.8만 |
|---|
| 2026.03.19 | ₩70,808 | ₩72,840 | ₩70,406 | ₩72,364 | +2.20% | 148.6만 |
|---|
| 2026.03.18 | ₩70,353 | ₩72,532 | ₩70,218 | ₩71,251 | +1.28% | 191.7만 |
|---|
| 2026.03.17 | ₩71,036 | ₩73,236 | ₩70,741 | ₩71,385 | +0.49% | 335.8만 |
|---|
| 2026.03.16 | ₩70,567 | ₩71,144 | ₩69,414 | ₩69,548 | -1.44% | 141.2만 |
|---|
| 2026.03.13 | ₩69,843 | ₩70,822 | ₩68,475 | ₩69,400 | -0.63% | 121.2만 |
|---|
| 2026.03.12 | ₩71,452 | ₩72,435 | ₩68,714 | ₩68,904 | -3.57% | 133.6만 |
|---|
| 2026.03.11 | ₩73,491 | ₩74,094 | ₩71,667 | ₩73,759 | +0.36% | 82.5만 |
|---|
| 2026.03.10 | ₩73,960 | ₩74,751 | ₩72,163 | ₩73,652 | -0.42% | 120.1만 |
|---|
| 2026.03.09 | ₩73,732 | ₩74,081 | ₩69,736 | ₩73,115 | -0.84% | 202.8만 |
|---|
| 2026.03.06 | ₩76,186 | ₩76,186 | ₩73,678 | ₩75,301 | -1.16% | 148.2만 |
|---|
| 2026.03.05 | ₩79,499 | ₩80,411 | ₩77,031 | ₩78,077 | -1.79% | 144.9만 |
|---|
| 2026.03.04 | ₩79,727 | ₩80,665 | ₩78,788 | ₩79,914 | +0.24% | 132만 |
|---|
| 2026.03.03 | ₩77,219 | ₩79,552 | ₩75,757 | ₩78,627 | +1.82% | 185.3만 |
|---|
| 2026.03.02 | ₩77,165 | ₩80,746 | ₩76,548 | ₩79,995 | +3.67% | 116.8만 |
|---|
| 2026.02.27 | ₩84,058 | ₩84,501 | ₩79,190 | ₩79,606 | -5.30% | 223.6만 |
|---|
| 2026.02.26 | ₩85,131 | ₩86,620 | ₩84,005 | ₩85,775 | +0.76% | 124.4만 |
|---|
| 2026.02.25 | ₩85,010 | ₩85,010 | ₩82,690 | ₩84,112 | -1.06% | 152.3만 |
|---|
| 2026.02.24 | ₩82,167 | ₩84,984 | ₩80,786 | ₩83,696 | +1.86% | 113.9만 |
|---|
| 2026.02.23 | ₩83,187 | ₩83,455 | ₩80,598 | ₩81,483 | -2.05% | 146.5만 |
|---|
| 2026.02.20 | ₩83,602 | ₩85,292 | ₩82,073 | ₩84,729 | +1.35% | 93.4만 |
|---|
| 2026.02.19 | ₩84,219 | ₩84,836 | ₩82,516 | ₩84,125 | -0.11% | 130.2만 |
|---|
| 2026.02.18 | ₩84,809 | ₩87,243 | ₩84,689 | ₩85,681 | +1.03% | 100.2만 |
|---|
| 2026.02.17 | ₩87,853 | ₩88,383 | ₩84,273 | ₩84,501 | -3.82% | 155.9만 |
|---|
| 2026.02.13 | ₩87,451 | ₩89,423 | ₩86,673 | ₩88,430 | +1.12% | 137.5만 |
|---|
| 2026.02.12 | ₩93,245 | ₩94,089 | ₩84,072 | ₩86,928 | -6.77% | 219.8만 |
|---|
| 2026.02.11 | ₩96,812 | ₩98,019 | ₩92,587 | ₩92,628 | -4.32% | 136.9만 |
|---|
| 2026.02.10 | ₩98,140 | ₩99,675 | ₩96,477 | ₩97,684 | -0.46% | 65.5만 |
|---|
| 2026.02.09 | ₩97,724 | ₩98,998 | ₩96,805 | ₩98,193 | +0.48% | 79.7만 |
|---|
| 2026.02.06 | ₩98,260 | ₩100,124 | ₩96,396 | ₩98,233 | -0.03% | 142.5만 |
|---|
| 2026.02.05 | ₩101,304 | ₩103,088 | ₩92,453 | ₩96,128 | -5.11% | 218.1만 |
|---|
| 2026.02.04 | ₩93,097 | ₩95,980 | ₩92,520 | ₩95,068 | +2.12% | 135.3만 |
|---|
| 2026.02.03 | ₩95,122 | ₩97,026 | ₩90,938 | ₩93,043 | -2.19% | 150.6만 |
|---|
| 2026.02.02 | ₩95,739 | ₩97,114 | ₩95,162 | ₩96,088 | +0.36% | 92.1만 |
|---|
| 2026.01.30 | ₩96,973 | ₩97,804 | ₩95,209 | ₩96,114 | -0.89% | 98.1만 |
|---|
| 2026.01.29 | ₩98,408 | ₩99,125 | ₩95,310 | ₩96,195 | -2.25% | 111.3만 |
|---|
| 2026.01.28 | ₩98,850 | ₩99,363 | ₩96,235 | ₩97,764 | -1.10% | 66.5만 |
|---|
| 2026.01.27 | ₩99,306 | ₩99,481 | ₩96,705 | ₩98,421 | -0.89% | 54만 |
|---|
| 2026.01.26 | ₩98,636 | ₩99,930 | ₩97,697 | ₩99,387 | +0.76% | 57.2만 |
|---|
| 2026.01.23 | ₩101,559 | ₩102,116 | ₩97,616 | ₩98,756 | -2.76% | 56.3만 |
|---|
| 2026.01.22 | ₩104,148 | ₩104,865 | ₩102,397 | ₩103,142 | -0.97% | 48.1만 |
|---|
| 2026.01.21 | ₩101,546 | ₩104,845 | ₩100,674 | ₩102,873 | +1.31% | 83.4만 |
|---|
| 2026.01.20 | ₩101,439 | ₩104,603 | ₩100,004 | ₩100,325 | -1.10% | 63.3만 |
|---|
| 2026.01.16 | ₩104,308 | ₩104,893 | ₩103,396 | ₩103,960 | -0.33% | 95.5만 |
|---|
| 2026.01.15 | ₩99,682 | ₩104,282 | ₩99,393 | ₩104,268 | +4.60% | 67.5만 |
|---|
| 2026.01.14 | ₩98,367 | ₩99,373 | ₩95,927 | ₩98,810 | +0.45% | 69.6만 |
|---|
| 2026.01.13 | ₩101,050 | ₩101,050 | ₩98,240 | ₩98,716 | -2.31% | 53.1만 |
|---|
| 2026.01.12 | ₩99,051 | ₩100,781 | ₩98,495 | ₩100,607 | +1.57% | 73.4만 |
|---|
| 2026.01.09 | ₩99,668 | ₩101,425 | ₩97,590 | ₩100,017 | +0.35% | 73.1만 |
|---|
| 2026.01.08 | ₩99,440 | ₩100,580 | ₩98,019 | ₩99,655 | +0.22% | 105.7만 |
|---|
| 2026.01.07 | ₩102,806 | ₩103,128 | ₩99,923 | ₩100,030 | -2.70% | 107.8만 |
|---|
| 2026.01.06 | ₩100,084 | ₩103,088 | ₩99,306 | ₩102,713 | +2.63% | 77.6만 |
|---|
| 2026.01.05 | ₩95,511 | ₩102,216 | ₩95,511 | ₩99,977 | +4.68% | 80.1만 |
|---|
| 2026.01.02 | ₩92,534 | ₩95,618 | ₩91,957 | ₩95,511 | +3.22% | 84.1만 |
|---|
| 2025.12.31 | ₩94,532 | ₩94,539 | ₩92,118 | ₩92,185 | -2.48% | 66.4만 |
|---|
| 2025.12.30 | ₩95,712 | ₩95,913 | ₩94,116 | ₩94,492 | -1.28% | 50만 |
|---|
| 2025.12.29 | ₩96,141 | ₩96,141 | ₩94,834 | ₩95,954 | -0.20% | 46.3만 |
|---|
| 2025.12.26 | ₩95,565 | ₩96,262 | ₩95,082 | ₩95,994 | +0.45% | 46만 |
|---|
| 2025.12.24 | ₩94,492 | ₩95,457 | ₩93,218 | ₩95,377 | +0.94% | 28.2만 |
|---|
| 2025.12.23 | ₩95,350 | ₩95,994 | ₩94,257 | ₩94,398 | -1.00% | 70만 |
|---|
| 2025.12.22 | ₩94,237 | ₩95,719 | ₩94,163 | ₩95,323 | +1.15% | 59.1만 |
|---|
| 2025.12.19 | ₩93,727 | ₩94,867 | ₩93,406 | ₩93,915 | +0.20% | 104.9만 |
|---|
| 2025.12.18 | ₩94,116 | ₩95,980 | ₩93,419 | ₩93,942 | -0.19% | 90.1만 |
|---|
| 2025.12.17 | ₩93,151 | ₩95,015 | ₩92,722 | ₩93,043 | -0.12% | 99.3만 |
|---|
| 2025.12.16 | ₩92,319 | ₩93,647 | ₩91,689 | ₩93,030 | +0.77% | 73.5만 |
|---|
| 2025.12.15 | ₩94,612 | ₩94,995 | ₩92,990 | ₩93,084 | -1.62% | 98.7만 |
|---|
| 2025.12.12 | ₩95,994 | ₩96,329 | ₩92,480 | ₩93,540 | -2.56% | 96.5만 |
|---|
| 2025.12.11 | ₩95,028 | ₩96,906 | ₩94,465 | ₩95,189 | +0.17% | 96.6만 |
|---|
| 2025.12.10 | ₩94,344 | ₩95,900 | ₩91,729 | ₩94,612 | +0.28% | 111.8만 |
|---|
| 2025.12.09 | ₩90,616 | ₩95,504 | ₩90,616 | ₩93,325 | +2.99% | 78.7만 |
|---|
| 2025.12.08 | ₩92,145 | ₩92,976 | ₩90,106 | ₩90,723 | -1.54% | 88.9만 |
|---|
| 2025.12.05 | ₩89,141 | ₩93,151 | ₩89,141 | ₩92,105 | +3.32% | 113.1만 |
|---|
| 2025.12.04 | ₩87,786 | ₩89,959 | ₩87,371 | ₩89,114 | +1.51% | 100.3만 |
|---|
| 2025.12.03 | ₩85,748 | ₩89,208 | ₩85,118 | ₩87,491 | +2.03% | 106만 |
|---|
| 2025.12.02 | ₩86,325 | ₩86,499 | ₩84,172 | ₩85,158 | -1.35% | 92.5만 |
|---|
| 2025.12.01 | ₩84,930 | ₩86,499 | ₩84,394 | ₩85,601 | +0.79% | 66.1만 |
|---|
| 2025.11.28 | ₩86,526 | ₩87,170 | ₩85,889 | ₩86,056 | -0.54% | 25.4만 |
|---|
| 2025.11.26 | ₩85,855 | ₩87,384 | ₩85,855 | ₩86,164 | +0.36% | 78만 |
|---|
| 2025.11.25 | ₩85,292 | ₩86,472 | ₩84,353 | ₩85,963 | +0.79% | 61만 |
|---|
| 2025.11.24 | ₩84,152 | ₩85,037 | ₩83,307 | ₩83,884 | -0.32% | 87.4만 |
|---|
| 2025.11.21 | ₩82,382 | ₩84,756 | ₩81,792 | ₩84,112 | +2.10% | 89.1만 |
|---|
| 2025.11.20 | ₩83,455 | ₩84,997 | ₩81,041 | ₩81,577 | -2.25% | 92.9만 |
|---|
| 2025.11.19 | ₩82,462 | ₩83,240 | ₩81,792 | ₩82,248 | -0.26% | 72.1만 |
|---|
| 2025.11.18 | ₩80,236 | ₩82,664 | ₩80,156 | ₩81,778 | +1.92% | 69.9만 |
|---|
| 2025.11.17 | ₩84,823 | ₩84,849 | ₩80,464 | ₩81,296 | -4.16% | 107.6만 |
|---|
| 2025.11.14 | ₩83,589 | ₩85,446 | ₩82,288 | ₩84,957 | +1.64% | 71.8만 |
|---|
| 2025.11.13 | ₩86,606 | ₩87,451 | ₩83,830 | ₩84,514 | -2.42% | 85.8만 |
|---|
| 2025.11.12 | ₩86,419 | ₩88,457 | ₩86,419 | ₩87,518 | +1.27% | 78.6만 |
|---|
| 2025.11.11 | ₩85,212 | ₩86,258 | ₩84,648 | ₩85,748 | +0.63% | 60.1만 |
|---|
| 2025.11.10 | ₩85,627 | ₩86,767 | ₩84,206 | ₩85,010 | -0.72% | 75.1만 |
|---|
| 2025.11.07 | ₩83,616 | ₩85,849 | ₩82,489 | ₩85,708 | +2.50% | 84.3만 |
|---|
| 2025.11.06 | ₩85,077 | ₩85,815 | ₩83,506 | ₩84,394 | -0.80% | 61.4만 |
|---|
| 2025.11.05 | ₩83,643 | ₩85,896 | ₩83,173 | ₩85,332 | +2.02% | 129만 |
|---|
| 2025.11.04 | ₩84,326 | ₩85,426 | ₩83,146 | ₩83,334 | -1.18% | 115.1만 |
|---|
| 2025.11.03 | ₩85,104 | ₩85,916 | ₩83,173 | ₩85,024 | -0.09% | 139.5만 |
|---|
| 2025.10.31 | ₩85,922 | ₩87,344 | ₩84,333 | ₩84,930 | -1.15% | 141.3만 |
|---|
| 2025.10.30 | ₩86,968 | ₩88,283 | ₩82,395 | ₩86,191 | -0.89% | 185.6만 |
|---|
| 2025.10.29 | ₩94,143 | ₩95,337 | ₩88,698 | ₩89,637 | -4.79% | 180.8만 |
|---|
| 2025.10.28 | ₩96,718 | ₩97,616 | ₩95,618 | ₩95,659 | -1.10% | 77.2만 |
|---|
| 2025.10.27 | ₩96,423 | ₩97,979 | ₩96,148 | ₩96,678 | +0.26% | 74.9만 |
|---|
| 2025.10.24 | ₩93,540 | ₩95,692 | ₩93,338 | ₩95,109 | +1.68% | 70.6만 |
|---|
| 2025.10.23 | ₩92,292 | ₩92,997 | ₩91,199 | ₩92,507 | +0.23% | 70.1만 |
|---|
| 2025.10.22 | ₩92,735 | ₩92,976 | ₩90,737 | ₩92,078 | -0.71% | 108.1만 |
|---|
| 2025.10.21 | ₩92,064 | ₩93,178 | ₩91,313 | ₩92,561 | +0.54% | 72만 |
|---|
| 2025.10.20 | ₩91,743 | ₩93,191 | ₩91,555 | ₩92,064 | +0.35% | 45.2만 |
|---|
| 2025.10.17 | ₩90,308 | ₩91,045 | ₩88,470 | ₩90,790 | +0.53% | 58.4만 |
|---|
| 2025.10.16 | ₩91,608 | ₩91,952 | ₩89,235 | ₩89,999 | -1.76% | 60.2만 |
|---|
| 2025.10.15 | ₩92,333 | ₩92,735 | ₩91,005 | ₩91,971 | -0.39% | 77.1만 |
|---|
| 2025.10.14 | ₩87,116 | ₩91,072 | ₩86,901 | ₩90,777 | +4.20% | 70.9만 |
|---|
| 2025.10.13 | ₩85,936 | ₩88,571 | ₩85,677 | ₩88,202 | +2.64% | 89.3만 |
|---|
| 2025.10.10 | ₩88,658 | ₩89,248 | ₩84,333 | ₩84,608 | -4.57% | 56.8만 |
|---|