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 | ₩75,598 | ₩77,046 | ₩74,887 | ₩76,550 | +1.26% | 89만 |
| 2026.10.08 | ₩74,699 | ₩75,812 | ₩73,211 | ₩75,464 | +1.02% | 114.1만 |
| 2026.10.07 | ₩75,182 | ₩75,437 | ₩72,560 | ₩75,303 | +0.16% | 144.4만 |
| 2026.10.06 | ₩75,182 | ₩75,839 | ₩74,297 | ₩75,169 | -0.02% | 117.6만 |
| 2026.10.05 | ₩75,356 | ₩76,215 | ₩73,935 | ₩75,169 | -0.25% | 93.2만 |
| 2026.10.02 | ₩76,912 | ₩77,972 | ₩75,222 | ₩75,531 | -1.80% | 103.2만 |
| 2026.10.01 | ₩75,772 | ₩77,127 | ₩74,324 | ₩76,376 | +0.80% | 133만 |
| 2026.09.30 | ₩78,065 | ₩78,997 | ₩76,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,140 |
| -1.19% |
| 72.2만 |
| 2026.09.29 | ₩78,293 | ₩78,575 | ₩76,496 | ₩77,784 | -0.65% | 103.5만 |
|---|
| 2026.09.28 | ₩78,200 | ₩78,656 | ₩76,020 | ₩77,918 | -0.36% | 72.9만 |
|---|
| 2026.09.25 | ₩77,542 | ₩79,044 | ₩77,495 | ₩78,776 | +1.59% | 52만 |
|---|
| 2026.09.24 | ₩77,516 | ₩78,857 | ₩75,678 | ₩77,274 | -0.31% | 65.7만 |
|---|
| 2026.09.23 | ₩77,784 | ₩79,487 | ₩77,422 | ₩78,025 | +0.31% | 56만 |
|---|
| 2026.09.22 | ₩81,941 | ₩81,941 | ₩78,119 | ₩78,964 | -3.63% | 108.8만 |
|---|
| 2026.09.21 | ₩81,458 | ₩81,787 | ₩79,272 | ₩81,217 | -0.30% | 67.7만 |
|---|
| 2026.09.18 | ₩80,225 | ₩80,225 | ₩78,079 | ₩80,104 | -0.15% | 180.9만 |
|---|
| 2026.09.17 | ₩80,962 | ₩80,962 | ₩79,259 | ₩79,836 | -1.39% | 76.3만 |
|---|
| 2026.09.16 | ₩81,673 | ₩82,209 | ₩77,381 | ₩79,111 | -3.14% | 92.9만 |
|---|
| 2026.09.15 | ₩83,242 | ₩83,410 | ₩81,083 | ₩81,713 | -1.84% | 88만 |
|---|
| 2026.09.14 | ₩84,905 | ₩86,152 | ₩83,282 | ₩84,100 | -0.95% | 58.8만 |
|---|
| 2026.09.11 | ₩87,681 | ₩87,961 | ₩85,160 | ₩85,871 | -2.06% | 113.4만 |
|---|
| 2026.09.10 | ₩87,091 | ₩88,519 | ₩86,052 | ₩86,166 | -1.06% | 133.6만 |
|---|
| 2026.09.09 | ₩93,005 | ₩93,005 | ₩87,614 | ₩87,695 | -5.71% | 119.9만 |
|---|
| 2026.09.08 | ₩91,932 | ₩93,803 | ₩91,155 | ₩92,227 | +0.32% | 49만 |
|---|
| 2026.09.04 | ₩92,134 | ₩92,891 | ₩90,947 | ₩92,563 | +0.47% | 39.8만 |
|---|
| 2026.09.03 | ₩90,283 | ₩94,139 | ₩90,283 | ₩92,724 | +2.70% | 46.3만 |
|---|
| 2026.09.02 | ₩89,411 | ₩92,462 | ₩89,331 | ₩90,551 | +1.27% | 58.7만 |
|---|
| 2026.09.01 | ₩91,396 | ₩93,153 | ₩88,002 | ₩89,532 | -2.04% | 73.9만 |
|---|
| 2026.08.31 | ₩90,900 | ₩91,543 | ₩90,310 | ₩91,289 | +0.43% | 46.6만 |
|---|
| 2026.08.28 | ₩92,093 | ₩93,066 | ₩91,409 | ₩91,731 | -0.39% | 47.6만 |
|---|
| 2026.08.27 | ₩91,383 | ₩92,710 | ₩89,881 | ₩92,040 | +0.72% | 76만 |
|---|
| 2026.08.26 | ₩91,074 | ₩91,597 | ₩89,411 | ₩90,135 | -1.03% | 58.7만 |
|---|
| 2026.08.25 | ₩93,086 | ₩93,086 | ₩89,264 | ₩91,208 | -2.02% | 88.3만 |
|---|
| 2026.08.24 | ₩91,825 | ₩92,831 | ₩90,833 | ₩91,865 | +0.04% | 55.8만 |
|---|
| 2026.08.21 | ₩90,578 | ₩92,469 | ₩89,619 | ₩91,584 | +1.11% | 73만 |
|---|
| 2026.08.20 | ₩93,005 | ₩93,005 | ₩88,593 | ₩89,679 | -3.58% | 70.3만 |
|---|
| 2026.08.19 | ₩89,988 | ₩93,683 | ₩89,156 | ₩91,946 | +2.18% | 87.7만 |
|---|
| 2026.08.18 | ₩89,304 | ₩90,501 | ₩87,198 | ₩89,277 | -0.03% | 52.3만 |
|---|
| 2026.08.17 | ₩91,262 | ₩92,207 | ₩89,386 | ₩89,492 | -1.94% | 62.6만 |
|---|
| 2026.08.14 | ₩94,199 | ₩94,199 | ₩91,047 | ₩91,745 | -2.61% | 67.4만 |
|---|
| 2026.08.13 | ₩88,969 | ₩94,561 | ₩88,419 | ₩94,387 | +6.09% | 94만 |
|---|
| 2026.08.12 | ₩89,867 | ₩90,149 | ₩88,016 | ₩88,875 | -1.10% | 103.5만 |
|---|
| 2026.08.11 | ₩86,394 | ₩89,585 | ₩85,965 | ₩89,317 | +3.38% | 74.6만 |
|---|
| 2026.08.10 | ₩88,057 | ₩88,405 | ₩84,416 | ₩85,415 | -3.00% | 80.1만 |
|---|
| 2026.08.07 | ₩90,176 | ₩91,423 | ₩88,995 | ₩89,357 | -0.91% | 76만 |
|---|
| 2026.08.06 | ₩93,783 | ₩93,877 | ₩89,760 | ₩90,243 | -3.78% | 70.9만 |
|---|
| 2026.08.05 | ₩91,450 | ₩93,575 | ₩91,450 | ₩93,139 | +1.85% | 78.6만 |
|---|
| 2026.08.04 | ₩92,536 | ₩93,810 | ₩91,999 | ₩92,120 | -0.45% | 106.3만 |
|---|
| 2026.08.03 | ₩90,068 | ₩92,127 | ₩89,170 | ₩91,946 | +2.08% | 105.3만 |
|---|
| 2026.07.31 | ₩90,578 | ₩91,986 | ₩89,190 | ₩89,961 | -0.68% | 276.3만 |
|---|
| 2026.07.30 | ₩89,492 | ₩92,268 | ₩85,763 | ₩91,664 | +2.43% | 149.2만 |
|---|
| 2026.07.29 | ₩90,538 | ₩91,383 | ₩87,071 | ₩87,507 | -3.35% | 124.5만 |
|---|
| 2026.07.28 | ₩90,994 | ₩92,610 | ₩88,580 | ₩91,986 | +1.09% | 89.2만 |
|---|
| 2026.07.27 | ₩91,061 | ₩94,306 | ₩89,773 | ₩90,900 | -0.18% | 120.1만 |
|---|
| 2026.07.24 | ₩88,405 | ₩90,632 | ₩87,762 | ₩89,854 | +1.64% | 59.8만 |
|---|
| 2026.07.23 | ₩86,809 | ₩88,124 | ₩85,911 | ₩87,936 | +1.30% | 82.1만 |
|---|
| 2026.07.22 | ₩90,779 | ₩91,825 | ₩88,258 | ₩88,325 | -2.70% | 69.5만 |
|---|
| 2026.07.21 | ₩90,363 | ₩92,120 | ₩90,363 | ₩90,994 | +0.70% | 63.7만 |
|---|
| 2026.07.20 | ₩91,450 | ₩91,450 | ₩88,633 | ₩89,907 | -1.69% | 75.2만 |
|---|
| 2026.07.17 | ₩90,229 | ₩93,582 | ₩89,750 | ₩90,538 | +0.34% | 70.2만 |
|---|
| 2026.07.16 | ₩92,938 | ₩94,253 | ₩91,704 | ₩92,871 | -0.07% | 94.6만 |
|---|
| 2026.07.15 | ₩90,672 | ₩94,641 | ₩90,578 | ₩93,931 | +3.59% | 66.5만 |
|---|
| 2026.07.14 | ₩86,997 | ₩90,122 | ₩86,997 | ₩89,813 | +3.24% | 70.2만 |
|---|
| 2026.07.13 | ₩85,777 | ₩86,635 | ₩83,832 | ₩85,307 | -0.55% | 73.5만 |
|---|
| 2026.07.10 | ₩88,848 | ₩88,962 | ₩84,503 | ₩85,495 | -3.77% | 104.6만 |
|---|
| 2026.07.09 | ₩87,855 | ₩91,322 | ₩87,037 | ₩87,708 | -0.17% | 85.4만 |
|---|
| 2026.07.08 | ₩91,329 | ₩91,329 | ₩86,152 | ₩86,608 | -5.17% | 117.1만 |
|---|
| 2026.07.07 | ₩96,613 | ₩97,431 | ₩93,448 | ₩93,662 | -3.05% | 54.7만 |
|---|
| 2026.07.06 | ₩92,643 | ₩97,082 | ₩92,643 | ₩96,479 | +4.14% | 68.9만 |
|---|
| 2026.07.02 | ₩90,471 | ₩92,938 | ₩90,471 | ₩91,932 | +1.62% | 104.6만 |
|---|
| 2026.07.01 | ₩88,298 | ₩90,283 | ₩88,106 | ₩89,076 | +0.88% | 87.8만 |
|---|
| 2026.06.30 | ₩84,825 | ₩88,164 | ₩84,825 | ₩87,735 | +3.43% | 92.6만 |
|---|
| 2026.06.29 | ₩87,627 | ₩87,627 | ₩82,250 | ₩84,369 | -3.72% | 119.8만 |
|---|
| 2026.06.26 | ₩87,923 | ₩87,936 | ₩86,219 | ₩86,474 | -1.65% | 166.9만 |
|---|
| 2026.06.25 | ₩87,949 | ₩90,082 | ₩86,648 | ₩87,788 | -0.18% | 62만 |
|---|
| 2026.06.24 | ₩89,813 | ₩90,377 | ₩86,816 | ₩87,373 | -2.72% | 78만 |
|---|
| 2026.06.23 | ₩88,861 | ₩90,725 | ₩88,432 | ₩90,269 | +1.58% | 56.1만 |
|---|
| 2026.06.22 | ₩90,900 | ₩91,450 | ₩88,995 | ₩89,773 | -1.24% | 83.7만 |
|---|
| 2026.06.18 | ₩89,720 | ₩90,790 | ₩87,131 | ₩90,095 | +0.42% | 314.9만 |
|---|
| 2026.06.17 | ₩92,898 | ₩94,467 | ₩88,633 | ₩88,955 | -4.24% | 95만 |
|---|
| 2026.06.16 | ₩93,662 | ₩95,071 | ₩91,892 | ₩93,086 | -0.62% | 100.7만 |
|---|
| 2026.06.15 | ₩92,858 | ₩95,459 | ₩92,657 | ₩92,657 | -0.22% | 139만 |
|---|
| 2026.06.12 | ₩93,408 | ₩95,164 | ₩90,658 | ₩90,792 | -2.80% | 96.8만 |
|---|
| 2026.06.11 | ₩89,706 | ₩92,522 | ₩88,110 | ₩92,442 | +3.05% | 87.3만 |
|---|
| 2026.06.10 | ₩93,475 | ₩95,527 | ₩89,505 | ₩89,585 | -4.16% | 103.9만 |
|---|
| 2026.06.09 | ₩93,367 | ₩96,184 | ₩92,455 | ₩94,923 | +1.67% | 80.1만 |
|---|
| 2026.06.08 | ₩91,852 | ₩94,501 | ₩91,852 | ₩92,134 | +0.31% | 71.6만 |
|---|
| 2026.06.05 | ₩92,549 | ₩93,394 | ₩90,068 | ₩91,007 | -1.67% | 73.5만 |
|---|
| 2026.06.04 | ₩91,879 | ₩93,220 | ₩91,088 | ₩92,858 | +1.07% | 70.6만 |
|---|
| 2026.06.03 | ₩90,672 | ₩92,053 | ₩89,163 | ₩90,015 | -0.72% | 75.6만 |
|---|
| 2026.06.02 | ₩91,879 | ₩93,703 | ₩91,584 | ₩92,871 | +1.08% | 76만 |
|---|
| 2026.06.01 | ₩89,116 | ₩92,818 | ₩89,036 | ₩92,818 | +4.15% | 91.3만 |
|---|
| 2026.05.29 | ₩89,599 | ₩91,483 | ₩88,834 | ₩90,243 | +0.72% | 99.7만 |
|---|
| 2026.05.28 | ₩89,465 | ₩90,712 | ₩87,406 | ₩89,653 | +0.21% | 94.5만 |
|---|
| 2026.05.27 | ₩87,560 | ₩91,168 | ₩87,560 | ₩88,338 | +0.89% | 80.6만 |
|---|
| 2026.05.26 | ₩89,344 | ₩89,632 | ₩87,574 | ₩88,687 | -0.74% | 63.9만 |
|---|
| 2026.05.22 | ₩86,501 | ₩89,049 | ₩86,501 | ₩88,191 | +1.95% | 69.7만 |
|---|
| 2026.05.21 | ₩84,918 | ₩88,110 | ₩84,503 | ₩88,043 | +3.68% | 76.1만 |
|---|
| 2026.05.20 | ₩83,993 | ₩86,206 | ₩83,054 | ₩86,139 | +2.55% | 80.6만 |
|---|
| 2026.05.19 | ₩86,192 | ₩86,555 | ₩83,323 | ₩83,483 | -3.14% | 73.7만 |
|---|
| 2026.05.18 | ₩86,367 | ₩86,659 | ₩84,583 | ₩85,643 | -0.84% | 54.3만 |
|---|
| 2026.05.15 | ₩86,260 | ₩86,687 | ₩84,047 | ₩85,468 | -0.92% | 73.3만 |
|---|
| 2026.05.14 | ₩87,011 | ₩89,116 | ₩86,729 | ₩86,850 | -0.18% | 95.3만 |
|---|
| 2026.05.13 | ₩85,079 | ₩86,997 | ₩84,449 | ₩85,924 | +0.99% | 86.8만 |
|---|
| 2026.05.12 | ₩85,830 | ₩86,796 | ₩84,798 | ₩85,790 | -0.05% | 90.3만 |
|---|
| 2026.05.11 | ₩85,884 | ₩86,608 | ₩84,811 | ₩85,629 | -0.30% | 81.3만 |
|---|
| 2026.05.08 | ₩86,099 | ₩87,936 | ₩85,079 | ₩87,279 | +1.37% | 60.2만 |
|---|
| 2026.05.07 | ₩84,302 | ₩88,030 | ₩84,302 | ₩85,710 | +1.67% | 135.1만 |
|---|
| 2026.05.06 | ₩86,729 | ₩87,862 | ₩84,717 | ₩85,562 | -1.35% | 116.5만 |
|---|
| 2026.05.05 | ₩83,779 | ₩86,233 | ₩83,423 | ₩85,146 | +1.63% | 90.4만 |
|---|
| 2026.05.04 | ₩86,447 | ₩87,949 | ₩82,954 | ₩83,577 | -3.32% | 94만 |
|---|
| 2026.05.01 | ₩86,984 | ₩88,499 | ₩85,730 | ₩86,850 | -0.15% | 120.7만 |
|---|
| 2026.04.30 | ₩86,675 | ₩88,083 | ₩84,811 | ₩87,332 | +0.76% | 192만 |
|---|
| 2026.04.29 | ₩93,300 | ₩93,441 | ₩88,814 | ₩89,921 | -3.62% | 123.6만 |
|---|
| 2026.04.28 | ₩94,333 | ₩95,185 | ₩92,822 | ₩93,461 | -0.92% | 150.4만 |
|---|
| 2026.04.27 | ₩91,302 | ₩94,440 | ₩90,866 | ₩94,253 | +3.23% | 109.8만 |
|---|
| 2026.04.24 | ₩89,679 | ₩92,804 | ₩89,250 | ₩91,302 | +1.81% | 117.1만 |
|---|
| 2026.04.23 | ₩89,653 | ₩90,336 | ₩87,534 | ₩90,176 | +0.58% | 96.3만 |
|---|
| 2026.04.22 | ₩93,139 | ₩93,160 | ₩89,907 | ₩90,082 | -3.28% | 112.4만 |
|---|
| 2026.04.21 | ₩92,120 | ₩94,588 | ₩91,550 | ₩92,187 | +0.07% | 124.5만 |
|---|
| 2026.04.20 | ₩90,471 | ₩92,194 | ₩90,090 | ₩92,120 | +1.82% | 82.7만 |
|---|
| 2026.04.17 | ₩91,892 | ₩93,917 | ₩90,055 | ₩90,645 | -1.36% | 136만 |
|---|
| 2026.04.16 | ₩89,197 | ₩90,645 | ₩88,506 | ₩89,907 | +0.80% | 117.6만 |
|---|
| 2026.04.15 | ₩90,269 | ₩90,316 | ₩88,285 | ₩89,223 | -1.16% | 101만 |
|---|
| 2026.04.14 | ₩88,244 | ₩89,505 | ₩87,292 | ₩89,009 | +0.87% | 126.4만 |
|---|
| 2026.04.13 | ₩82,478 | ₩86,716 | ₩80,697 | ₩86,635 | +5.04% | 123.3만 |
|---|
| 2026.04.10 | ₩84,114 | ₩84,791 | ₩82,791 | ₩84,543 | +0.51% | 71.1만 |
|---|
| 2026.04.09 | ₩83,671 | ₩85,079 | ₩81,673 | ₩84,181 | +0.61% | 146.3만 |
|---|
| 2026.04.08 | ₩80,801 | ₩82,545 | ₩79,883 | ₩82,464 | +2.06% | 202.1만 |
|---|
| 2026.04.07 | ₩75,276 | ₩77,837 | ₩73,761 | ₩77,113 | +2.44% | 106.6만 |
|---|
| 2026.04.06 | ₩75,236 | ₩76,255 | ₩74,552 | ₩75,678 | +0.59% | 101.3만 |
|---|
| 2026.04.02 | ₩74,243 | ₩76,738 | ₩73,144 | ₩75,464 | +1.64% | 96.9만 |
|---|
| 2026.04.01 | ₩76,684 | ₩77,281 | ₩75,410 | ₩76,014 | -0.87% | 117.7만 |
|---|
| 2026.03.31 | ₩75,437 | ₩77,744 | ₩73,948 | ₩76,443 | +1.33% | 142.3만 |
|---|
| 2026.03.30 | ₩73,412 | ₩74,981 | ₩72,849 | ₩73,626 | +0.29% | 86.7만 |
|---|
| 2026.03.27 | ₩73,331 | ₩74,592 | ₩72,326 | ₩72,795 | -0.73% | 83.1만 |
|---|
| 2026.03.26 | ₩73,305 | ₩75,035 | ₩73,305 | ₩74,351 | +1.43% | 58.5만 |
|---|
| 2026.03.25 | ₩73,640 | ₩74,766 | ₩71,400 | ₩74,163 | +0.71% | 135.3만 |
|---|
| 2026.03.24 | ₩71,937 | ₩74,284 | ₩71,697 | ₩72,554 | +0.86% | 141.9만 |
|---|
| 2026.03.23 | ₩75,195 | ₩76,161 | ₩72,956 | ₩73,036 | -2.87% | 137만 |
|---|
| 2026.03.20 | ₩72,594 | ₩73,707 | ₩71,494 | ₩72,393 | -0.28% | 446.8만 |
|---|
| 2026.03.19 | ₩70,810 | ₩72,842 | ₩70,408 | ₩72,366 | +2.20% | 148.6만 |
|---|
| 2026.03.18 | ₩70,354 | ₩72,533 | ₩70,220 | ₩71,253 | +1.28% | 191.7만 |
|---|
| 2026.03.17 | ₩71,038 | ₩73,237 | ₩70,743 | ₩71,387 | +0.49% | 335.8만 |
|---|
| 2026.03.16 | ₩70,569 | ₩71,145 | ₩69,415 | ₩69,549 | -1.44% | 141.2만 |
|---|
| 2026.03.13 | ₩69,844 | ₩70,823 | ₩68,477 | ₩69,402 | -0.63% | 121.2만 |
|---|
| 2026.03.12 | ₩71,454 | ₩72,437 | ₩68,715 | ₩68,906 | -3.57% | 133.6만 |
|---|
| 2026.03.11 | ₩73,492 | ₩74,096 | ₩71,668 | ₩73,761 | +0.36% | 82.5만 |
|---|
| 2026.03.10 | ₩73,962 | ₩74,753 | ₩72,165 | ₩73,653 | -0.42% | 120.1만 |
|---|
| 2026.03.09 | ₩73,734 | ₩74,082 | ₩69,737 | ₩73,117 | -0.84% | 202.8만 |
|---|
| 2026.03.06 | ₩76,188 | ₩76,188 | ₩73,680 | ₩75,303 | -1.16% | 148.2만 |
|---|
| 2026.03.05 | ₩79,500 | ₩80,412 | ₩77,033 | ₩78,079 | -1.79% | 144.9만 |
|---|
| 2026.03.04 | ₩79,728 | ₩80,667 | ₩78,790 | ₩79,916 | +0.24% | 132만 |
|---|
| 2026.03.03 | ₩77,221 | ₩79,554 | ₩75,759 | ₩78,629 | +1.82% | 185.3만 |
|---|
| 2026.03.02 | ₩77,167 | ₩80,748 | ₩76,550 | ₩79,997 | +3.67% | 116.8만 |
|---|
| 2026.02.27 | ₩84,060 | ₩84,503 | ₩79,192 | ₩79,608 | -5.30% | 223.6만 |
|---|
| 2026.02.26 | ₩85,133 | ₩86,622 | ₩84,007 | ₩85,777 | +0.76% | 124.4만 |
|---|
| 2026.02.25 | ₩85,012 | ₩85,012 | ₩82,692 | ₩84,114 | -1.06% | 152.3만 |
|---|
| 2026.02.24 | ₩82,169 | ₩84,986 | ₩80,788 | ₩83,698 | +1.86% | 113.9만 |
|---|
| 2026.02.23 | ₩83,188 | ₩83,457 | ₩80,600 | ₩81,485 | -2.05% | 146.5만 |
|---|
| 2026.02.20 | ₩83,604 | ₩85,294 | ₩82,075 | ₩84,731 | +1.35% | 93.4만 |
|---|
| 2026.02.19 | ₩84,221 | ₩84,838 | ₩82,518 | ₩84,127 | -0.11% | 130.2만 |
|---|
| 2026.02.18 | ₩84,811 | ₩87,245 | ₩84,690 | ₩85,683 | +1.03% | 100.2만 |
|---|
| 2026.02.17 | ₩87,855 | ₩88,385 | ₩84,275 | ₩84,503 | -3.82% | 155.9만 |
|---|
| 2026.02.13 | ₩87,453 | ₩89,425 | ₩86,675 | ₩88,432 | +1.12% | 137.5만 |
|---|
| 2026.02.12 | ₩93,247 | ₩94,092 | ₩84,074 | ₩86,930 | -6.77% | 219.8만 |
|---|
| 2026.02.11 | ₩96,814 | ₩98,021 | ₩92,590 | ₩92,630 | -4.32% | 136.9만 |
|---|
| 2026.02.10 | ₩98,142 | ₩99,677 | ₩96,479 | ₩97,686 | -0.46% | 65.5만 |
|---|
| 2026.02.09 | ₩97,726 | ₩99,000 | ₩96,807 | ₩98,195 | +0.48% | 79.7만 |
|---|
| 2026.02.06 | ₩98,262 | ₩100,127 | ₩96,398 | ₩98,236 | -0.03% | 142.5만 |
|---|
| 2026.02.05 | ₩101,307 | ₩103,090 | ₩92,455 | ₩96,130 | -5.11% | 218.1만 |
|---|
| 2026.02.04 | ₩93,099 | ₩95,983 | ₩92,522 | ₩95,071 | +2.12% | 135.3만 |
|---|
| 2026.02.03 | ₩95,124 | ₩97,029 | ₩90,940 | ₩93,046 | -2.19% | 150.6만 |
|---|
| 2026.02.02 | ₩95,741 | ₩97,116 | ₩95,164 | ₩96,090 | +0.36% | 92.1만 |
|---|
| 2026.01.30 | ₩96,975 | ₩97,806 | ₩95,211 | ₩96,117 | -0.89% | 98.1만 |
|---|
| 2026.01.29 | ₩98,410 | ₩99,127 | ₩95,312 | ₩96,197 | -2.25% | 111.3만 |
|---|
| 2026.01.28 | ₩98,852 | ₩99,365 | ₩96,237 | ₩97,766 | -1.10% | 66.5만 |
|---|
| 2026.01.27 | ₩99,308 | ₩99,483 | ₩96,707 | ₩98,423 | -0.89% | 54만 |
|---|
| 2026.01.26 | ₩98,638 | ₩99,932 | ₩97,699 | ₩99,389 | +0.76% | 57.2만 |
|---|
| 2026.01.23 | ₩101,562 | ₩102,118 | ₩97,619 | ₩98,759 | -2.76% | 56.3만 |
|---|
| 2026.01.22 | ₩104,150 | ₩104,867 | ₩102,400 | ₩103,144 | -0.97% | 48.1만 |
|---|
| 2026.01.21 | ₩101,548 | ₩104,847 | ₩100,676 | ₩102,876 | +1.31% | 83.4만 |
|---|
| 2026.01.20 | ₩101,441 | ₩104,606 | ₩100,006 | ₩100,328 | -1.10% | 63.3만 |
|---|
| 2026.01.16 | ₩104,311 | ₩104,895 | ₩103,399 | ₩103,962 | -0.33% | 95.5만 |
|---|
| 2026.01.15 | ₩99,684 | ₩104,284 | ₩99,396 | ₩104,271 | +4.60% | 67.5만 |
|---|
| 2026.01.14 | ₩98,370 | ₩99,376 | ₩95,929 | ₩98,812 | +0.45% | 69.6만 |
|---|
| 2026.01.13 | ₩101,052 | ₩101,052 | ₩98,242 | ₩98,718 | -2.31% | 53.1만 |
|---|
| 2026.01.12 | ₩99,054 | ₩100,784 | ₩98,497 | ₩100,609 | +1.57% | 73.4만 |
|---|
| 2026.01.09 | ₩99,671 | ₩101,427 | ₩97,592 | ₩100,019 | +0.35% | 73.1만 |
|---|
| 2026.01.08 | ₩99,443 | ₩100,583 | ₩98,021 | ₩99,657 | +0.22% | 105.7만 |
|---|
| 2026.01.07 | ₩102,809 | ₩103,131 | ₩99,925 | ₩100,033 | -2.70% | 107.8만 |
|---|
| 2026.01.06 | ₩100,086 | ₩103,090 | ₩99,308 | ₩102,715 | +2.63% | 77.6만 |
|---|
| 2026.01.05 | ₩95,513 | ₩102,219 | ₩95,513 | ₩99,979 | +4.68% | 80.1만 |
|---|
| 2026.01.02 | ₩92,536 | ₩95,620 | ₩91,959 | ₩95,513 | +3.22% | 84.1만 |
|---|
| 2025.12.31 | ₩94,534 | ₩94,541 | ₩92,120 | ₩92,187 | -2.48% | 66.4만 |
|---|
| 2025.12.30 | ₩95,714 | ₩95,915 | ₩94,118 | ₩94,494 | -1.28% | 50만 |
|---|
| 2025.12.29 | ₩96,143 | ₩96,143 | ₩94,836 | ₩95,956 | -0.20% | 46.3만 |
|---|
| 2025.12.26 | ₩95,567 | ₩96,264 | ₩95,084 | ₩95,996 | +0.45% | 46만 |
|---|
| 2025.12.24 | ₩94,494 | ₩95,459 | ₩93,220 | ₩95,379 | +0.94% | 28.2만 |
|---|
| 2025.12.23 | ₩95,352 | ₩95,996 | ₩94,259 | ₩94,400 | -1.00% | 70만 |
|---|
| 2025.12.22 | ₩94,239 | ₩95,721 | ₩94,165 | ₩95,325 | +1.15% | 59.1만 |
|---|
| 2025.12.19 | ₩93,729 | ₩94,869 | ₩93,408 | ₩93,917 | +0.20% | 104.9만 |
|---|
| 2025.12.18 | ₩94,118 | ₩95,983 | ₩93,421 | ₩93,944 | -0.19% | 90.1만 |
|---|
| 2025.12.17 | ₩93,153 | ₩95,017 | ₩92,724 | ₩93,046 | -0.12% | 99.3만 |
|---|
| 2025.12.16 | ₩92,321 | ₩93,649 | ₩91,691 | ₩93,032 | +0.77% | 73.5만 |
|---|
| 2025.12.15 | ₩94,615 | ₩94,997 | ₩92,992 | ₩93,086 | -1.62% | 98.7만 |
|---|
| 2025.12.12 | ₩95,996 | ₩96,331 | ₩92,482 | ₩93,542 | -2.56% | 96.5만 |
|---|
| 2025.12.11 | ₩95,030 | ₩96,908 | ₩94,467 | ₩95,191 | +0.17% | 96.6만 |
|---|
| 2025.12.10 | ₩94,346 | ₩95,902 | ₩91,731 | ₩94,615 | +0.28% | 111.8만 |
|---|
| 2025.12.09 | ₩90,618 | ₩95,506 | ₩90,618 | ₩93,327 | +2.99% | 78.7만 |
|---|
| 2025.12.08 | ₩92,147 | ₩92,978 | ₩90,109 | ₩90,725 | -1.54% | 88.9만 |
|---|
| 2025.12.05 | ₩89,143 | ₩93,153 | ₩89,143 | ₩92,107 | +3.32% | 113.1만 |
|---|
| 2025.12.04 | ₩87,788 | ₩89,961 | ₩87,373 | ₩89,116 | +1.51% | 100.3만 |
|---|
| 2025.12.03 | ₩85,750 | ₩89,210 | ₩85,120 | ₩87,493 | +2.03% | 106만 |
|---|
| 2025.12.02 | ₩86,327 | ₩86,501 | ₩84,174 | ₩85,160 | -1.35% | 92.5만 |
|---|
| 2025.12.01 | ₩84,932 | ₩86,501 | ₩84,395 | ₩85,602 | +0.79% | 66.1만 |
|---|
| 2025.11.28 | ₩86,528 | ₩87,172 | ₩85,891 | ₩86,058 | -0.54% | 25.4만 |
|---|
| 2025.11.26 | ₩85,857 | ₩87,386 | ₩85,857 | ₩86,166 | +0.36% | 78만 |
|---|
| 2025.11.25 | ₩85,294 | ₩86,474 | ₩84,355 | ₩85,965 | +0.79% | 61만 |
|---|
| 2025.11.24 | ₩84,154 | ₩85,039 | ₩83,309 | ₩83,886 | -0.32% | 87.4만 |
|---|
| 2025.11.21 | ₩82,384 | ₩84,758 | ₩81,794 | ₩84,114 | +2.10% | 89.1만 |
|---|
| 2025.11.20 | ₩83,457 | ₩84,999 | ₩81,043 | ₩81,579 | -2.25% | 92.9만 |
|---|
| 2025.11.19 | ₩82,464 | ₩83,242 | ₩81,794 | ₩82,250 | -0.26% | 72.1만 |
|---|
| 2025.11.18 | ₩80,238 | ₩82,665 | ₩80,158 | ₩81,780 | +1.92% | 69.9만 |
|---|
| 2025.11.17 | ₩84,825 | ₩84,851 | ₩80,466 | ₩81,297 | -4.16% | 107.6만 |
|---|
| 2025.11.14 | ₩83,591 | ₩85,448 | ₩82,290 | ₩84,959 | +1.64% | 71.8만 |
|---|
| 2025.11.13 | ₩86,608 | ₩87,453 | ₩83,832 | ₩84,516 | -2.42% | 85.8만 |
|---|
| 2025.11.12 | ₩86,420 | ₩88,459 | ₩86,420 | ₩87,520 | +1.27% | 78.6만 |
|---|
| 2025.11.11 | ₩85,213 | ₩86,260 | ₩84,650 | ₩85,750 | +0.63% | 60.1만 |
|---|
| 2025.11.10 | ₩85,629 | ₩86,769 | ₩84,208 | ₩85,012 | -0.72% | 75.1만 |
|---|
| 2025.11.07 | ₩83,618 | ₩85,851 | ₩82,491 | ₩85,710 | +2.50% | 84.3만 |
|---|
| 2025.11.06 | ₩85,079 | ₩85,817 | ₩83,508 | ₩84,395 | -0.80% | 61.4만 |
|---|
| 2025.11.05 | ₩83,644 | ₩85,897 | ₩83,175 | ₩85,334 | +2.02% | 129만 |
|---|
| 2025.11.04 | ₩84,328 | ₩85,428 | ₩83,148 | ₩83,336 | -1.18% | 115.1만 |
|---|
| 2025.11.03 | ₩85,106 | ₩85,918 | ₩83,175 | ₩85,026 | -0.09% | 139.5만 |
|---|
| 2025.10.31 | ₩85,924 | ₩87,346 | ₩84,335 | ₩84,932 | -1.15% | 141.3만 |
|---|
| 2025.10.30 | ₩86,970 | ₩88,285 | ₩82,397 | ₩86,192 | -0.89% | 185.6만 |
|---|
| 2025.10.29 | ₩94,145 | ₩95,339 | ₩88,700 | ₩89,639 | -4.79% | 180.8만 |
|---|
| 2025.10.28 | ₩96,720 | ₩97,619 | ₩95,620 | ₩95,661 | -1.10% | 77.2만 |
|---|
| 2025.10.27 | ₩96,425 | ₩97,981 | ₩96,150 | ₩96,680 | +0.26% | 74.9만 |
|---|
| 2025.10.24 | ₩93,542 | ₩95,694 | ₩93,341 | ₩95,111 | +1.68% | 70.6만 |
|---|
| 2025.10.23 | ₩92,295 | ₩92,999 | ₩91,202 | ₩92,509 | +0.23% | 70.1만 |
|---|
| 2025.10.22 | ₩92,737 | ₩92,978 | ₩90,739 | ₩92,080 | -0.71% | 108.1만 |
|---|
| 2025.10.21 | ₩92,067 | ₩93,180 | ₩91,315 | ₩92,563 | +0.54% | 72만 |
|---|
| 2025.10.20 | ₩91,745 | ₩93,193 | ₩91,557 | ₩92,067 | +0.35% | 45.2만 |
|---|
| 2025.10.17 | ₩90,310 | ₩91,047 | ₩88,472 | ₩90,792 | +0.53% | 58.4만 |
|---|
| 2025.10.16 | ₩91,611 | ₩91,954 | ₩89,237 | ₩90,001 | -1.76% | 60.2만 |
|---|
| 2025.10.15 | ₩92,335 | ₩92,737 | ₩91,007 | ₩91,973 | -0.39% | 77.1만 |
|---|
| 2025.10.14 | ₩87,118 | ₩91,074 | ₩86,903 | ₩90,779 | +4.20% | 70.9만 |
|---|
| 2025.10.13 | ₩85,938 | ₩88,573 | ₩85,679 | ₩88,204 | +2.64% | 89.3만 |
|---|
| 2025.10.10 | ₩88,660 | ₩89,250 | ₩84,335 | ₩84,610 | -4.57% | 56.8만 |
|---|