시장 데이터를 불러오는 중
전체 종목
무디스 과거 주가
Moody's Corporation Common Stock · MCO · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Moody's Corporation Common Stock · MCO · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩617,012 | ₩622,533 | ₩616,061 | ₩622,077 | +0.82% | 58.8만 |
| 2026.10.08 | ₩601,937 | ₩615,136 | ₩601,120 | ₩614,654 | +2.11% | 52.7만 |
| 2026.10.07 | ₩601,843 | ₩605,059 | ₩594,165 | ₩602,513 | +0.11% | 63.3만 |
| 2026.10.06 | ₩604,671 | ₩609,629 | ₩603,009 | ₩606,118 | +0.24% | 58.3만 |
| 2026.10.05 | ₩592,584 | ₩601,026 | ₩588,269 | ₩600,530 | +1.34% | 94.4만 |
| 2026.10.02 | ₩599,244 | ₩601,026 | ₩586,942 | ₩591,431 | -1.30% | 160.6만 |
| 2026.10.01 | ₩609,709 | ₩616,409 | ₩591,739 | ₩599,471 | -1.68% | 158.7만 |
| 2026.09.30 | ₩609,240 | ₩614,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩608,543 |
| -0.11% |
| 104만 |
| 2026.09.29 | ₩611,518 | ₩614,600 | ₩603,719 | ₩609,468 | -0.34% | 84.9만 |
|---|
| 2026.09.28 | ₩620,268 | ₩621,943 | ₩613,702 | ₩616,516 | -0.60% | 75.2만 |
|---|
| 2026.09.25 | ₩624,945 | ₩629,287 | ₩618,459 | ₩628,067 | +0.50% | 65.1만 |
|---|
| 2026.09.24 | ₩634,205 | ₩641,990 | ₩621,622 | ₩626,258 | -1.25% | 57.7만 |
|---|
| 2026.09.23 | ₩627,129 | ₩640,530 | ₩626,111 | ₩634,968 | +1.25% | 79만 |
|---|
| 2026.09.22 | ₩631,377 | ₩636,510 | ₩625,186 | ₩628,804 | -0.41% | 76.2만 |
|---|
| 2026.09.21 | ₩633,655 | ₩635,370 | ₩624,972 | ₩626,084 | -1.19% | 68.5만 |
|---|
| 2026.09.18 | ₩616,409 | ₩631,136 | ₩612,349 | ₩627,920 | +1.87% | 140.8만 |
|---|
| 2026.09.17 | ₩626,902 | ₩628,711 | ₩618,902 | ₩618,928 | -1.27% | 63.4만 |
|---|
| 2026.09.16 | ₩628,268 | ₩632,128 | ₩619,960 | ₩623,511 | -0.76% | 72.1만 |
|---|
| 2026.09.15 | ₩635,169 | ₩635,853 | ₩624,490 | ₩626,004 | -1.44% | 64.9만 |
|---|
| 2026.09.14 | ₩642,111 | ₩651,035 | ₩634,111 | ₩640,436 | -0.26% | 63.8만 |
|---|
| 2026.09.11 | ₩632,918 | ₩637,180 | ₩626,272 | ₩636,443 | +0.56% | 77.3만 |
|---|
| 2026.09.10 | ₩634,258 | ₩635,839 | ₩625,026 | ₩626,272 | -1.26% | 59.3만 |
|---|
| 2026.09.09 | ₩641,883 | ₩641,883 | ₩634,071 | ₩635,933 | -0.93% | 72.3만 |
|---|
| 2026.09.08 | ₩656,208 | ₩656,275 | ₩641,990 | ₩644,885 | -1.73% | 62.4만 |
|---|
| 2026.09.04 | ₩659,317 | ₩664,168 | ₩656,087 | ₩661,367 | +0.31% | 42.5만 |
|---|
| 2026.09.03 | ₩664,824 | ₩680,261 | ₩661,688 | ₩675,772 | +1.65% | 50.1만 |
|---|
| 2026.09.02 | ₩659,906 | ₩662,988 | ₩649,173 | ₩656,610 | -0.50% | 66.2만 |
|---|
| 2026.09.01 | ₩672,543 | ₩677,018 | ₩661,648 | ₩662,921 | -1.43% | 97.2만 |
|---|
| 2026.08.31 | ₩685,192 | ₩686,010 | ₩673,507 | ₩676,228 | -1.31% | 85.8만 |
|---|
| 2026.08.28 | ₩683,852 | ₩692,978 | ₩677,862 | ₩690,043 | +0.91% | 47.2만 |
|---|
| 2026.08.27 | ₩688,770 | ₩697,708 | ₩681,548 | ₩682,097 | -0.97% | 56.1만 |
|---|
| 2026.08.26 | ₩686,506 | ₩697,601 | ₩685,219 | ₩689,507 | +0.44% | 75.6만 |
|---|
| 2026.08.25 | ₩680,074 | ₩689,253 | ₩671,363 | ₩687,578 | +1.10% | 69.4만 |
|---|
| 2026.08.24 | ₩676,710 | ₩686,841 | ₩674,660 | ₩685,219 | +1.26% | 65.6만 |
|---|
| 2026.08.21 | ₩671,337 | ₩678,801 | ₩667,933 | ₩674,459 | +0.47% | 71.4만 |
|---|
| 2026.08.20 | ₩665,936 | ₩674,928 | ₩663,672 | ₩668,362 | +0.36% | 73.7만 |
|---|
| 2026.08.19 | ₩653,193 | ₩678,707 | ₩650,218 | ₩666,030 | +1.97% | 95.7만 |
|---|
| 2026.08.18 | ₩644,134 | ₩657,615 | ₩641,454 | ₩650,968 | +1.06% | 52.4만 |
|---|
| 2026.08.17 | ₩644,777 | ₩648,141 | ₩639,377 | ₩639,417 | -0.83% | 68.4만 |
|---|
| 2026.08.14 | ₩652,737 | ₩654,211 | ₩643,665 | ₩649,856 | -0.44% | 51.8만 |
|---|
| 2026.08.13 | ₩641,923 | ₩656,208 | ₩636,925 | ₩654,493 | +1.96% | 58.1만 |
|---|
| 2026.08.12 | ₩635,384 | ₩645,327 | ₩634,191 | ₩640,315 | +0.78% | 81.4만 |
|---|
| 2026.08.11 | ₩638,855 | ₩644,349 | ₩634,660 | ₩638,493 | -0.06% | 84.6만 |
|---|
| 2026.08.10 | ₩636,416 | ₩644,684 | ₩636,416 | ₩640,717 | +0.68% | 68.7만 |
|---|
| 2026.08.07 | ₩633,829 | ₩644,161 | ₩632,932 | ₩640,195 | +1.00% | 69.6만 |
|---|
| 2026.08.06 | ₩645,528 | ₩649,990 | ₩630,520 | ₩634,004 | -1.79% | 82.1만 |
|---|
| 2026.08.05 | ₩654,278 | ₩656,543 | ₩642,231 | ₩648,543 | -0.88% | 79만 |
|---|
| 2026.08.04 | ₩642,794 | ₩652,416 | ₩642,794 | ₩648,127 | +0.83% | 54.2만 |
|---|
| 2026.08.03 | ₩648,744 | ₩658,084 | ₩639,404 | ₩647,712 | -0.16% | 70만 |
|---|
| 2026.07.31 | ₩640,382 | ₩645,340 | ₩632,195 | ₩641,039 | +0.10% | 84.4만 |
|---|
| 2026.07.30 | ₩641,749 | ₩647,551 | ₩630,466 | ₩646,238 | +0.70% | 82.3만 |
|---|
| 2026.07.29 | ₩648,798 | ₩656,087 | ₩644,389 | ₩647,551 | -0.19% | 93.8만 |
|---|
| 2026.07.28 | ₩651,330 | ₩655,015 | ₩640,972 | ₩648,838 | -0.38% | 101.1만 |
|---|
| 2026.07.27 | ₩641,829 | ₩658,245 | ₩640,891 | ₩651,196 | +1.46% | 90.5만 |
|---|
| 2026.07.24 | ₩637,729 | ₩642,151 | ₩627,625 | ₩631,819 | -0.93% | 93.5만 |
|---|
| 2026.07.23 | ₩643,210 | ₩649,199 | ₩632,503 | ₩632,811 | -1.62% | 104.6만 |
|---|
| 2026.07.22 | ₩661,273 | ₩661,956 | ₩647,176 | ₩656,208 | -0.77% | 128.1만 |
|---|
| 2026.07.21 | ₩658,861 | ₩665,816 | ₩646,814 | ₩657,642 | -0.19% | 143.4만 |
|---|
| 2026.07.20 | ₩681,052 | ₩683,424 | ₩672,811 | ₩677,206 | -0.56% | 77.5만 |
|---|
| 2026.07.17 | ₩694,077 | ₩701,246 | ₩679,819 | ₩684,563 | -1.37% | 132.6만 |
|---|
| 2026.07.16 | ₩682,512 | ₩695,591 | ₩680,945 | ₩695,497 | +1.90% | 93.6만 |
|---|
| 2026.07.15 | ₩668,348 | ₩686,090 | ₩666,486 | ₩675,986 | +1.14% | 83.3만 |
|---|
| 2026.07.14 | ₩652,590 | ₩664,315 | ₩643,210 | ₩662,948 | +1.59% | 65.2만 |
|---|
| 2026.07.13 | ₩658,915 | ₩667,089 | ₩658,901 | ₩664,275 | +0.81% | 56.9만 |
|---|
| 2026.07.10 | ₩658,606 | ₩664,784 | ₩648,315 | ₩652,965 | -0.86% | 51.1만 |
|---|
| 2026.07.09 | ₩646,292 | ₩653,086 | ₩640,891 | ₩652,617 | +0.98% | 52.8만 |
|---|
| 2026.07.08 | ₩665,132 | ₩665,936 | ₩647,484 | ₩650,044 | -2.27% | 58.5만 |
|---|
| 2026.07.07 | ₩671,966 | ₩676,590 | ₩667,477 | ₩670,667 | -0.19% | 82.4만 |
|---|
| 2026.07.06 | ₩659,759 | ₩669,970 | ₩644,054 | ₩668,375 | +1.31% | 86.4만 |
|---|
| 2026.07.02 | ₩635,531 | ₩657,601 | ₩635,531 | ₩657,293 | +3.42% | 93.3만 |
|---|
| 2026.07.01 | ₩610,366 | ₩635,692 | ₩608,369 | ₩627,639 | +2.83% | 108.1만 |
|---|
| 2026.06.30 | ₩603,384 | ₩613,113 | ₩599,177 | ₩606,922 | +0.59% | 103.2만 |
|---|
| 2026.06.29 | ₩606,332 | ₩610,540 | ₩601,053 | ₩606,667 | +0.06% | 84.9만 |
|---|
| 2026.06.26 | ₩586,728 | ₩605,488 | ₩586,272 | ₩603,022 | +2.78% | 282만 |
|---|
| 2026.06.25 | ₩603,505 | ₩616,114 | ₩587,116 | ₩588,068 | -2.56% | 118.1만 |
|---|
| 2026.06.24 | ₩597,997 | ₩610,982 | ₩593,950 | ₩602,728 | +0.79% | 97.2만 |
|---|
| 2026.06.23 | ₩603,049 | ₩606,225 | ₩592,677 | ₩594,929 | -1.35% | 109.6만 |
|---|
| 2026.06.22 | ₩601,187 | ₩608,128 | ₩596,630 | ₩599,431 | -0.29% | 97만 |
|---|
| 2026.06.18 | ₩613,233 | ₩616,744 | ₩601,468 | ₩603,907 | -1.52% | 196.4만 |
|---|
| 2026.06.17 | ₩625,119 | ₩633,066 | ₩610,687 | ₩611,344 | -2.20% | 128.5만 |
|---|
| 2026.06.16 | ₩616,865 | ₩631,685 | ₩615,364 | ₩627,679 | +1.75% | 130.1만 |
|---|
| 2026.06.15 | ₩604,027 | ₩617,588 | ₩603,960 | ₩608,449 | +0.73% | 96.5만 |
|---|
| 2026.06.12 | ₩596,309 | ₩600,972 | ₩587,157 | ₩600,128 | +0.64% | 67.2만 |
|---|
| 2026.06.11 | ₩602,460 | ₩603,679 | ₩587,478 | ₩592,048 | -1.73% | 117.5만 |
|---|
| 2026.06.10 | ₩598,989 | ₩608,503 | ₩595,411 | ₩603,934 | +0.83% | 55.4만 |
|---|
| 2026.06.09 | ₩594,580 | ₩606,359 | ₩591,887 | ₩602,929 | +1.40% | 90.1만 |
|---|
| 2026.06.08 | ₩604,523 | ₩604,898 | ₩593,870 | ₩594,647 | -1.63% | 77.6만 |
|---|
| 2026.06.05 | ₩605,274 | ₩608,664 | ₩600,128 | ₩604,818 | -0.08% | 66.1만 |
|---|
| 2026.06.04 | ₩610,071 | ₩617,106 | ₩600,222 | ₩601,870 | -1.34% | 97.9만 |
|---|
| 2026.06.03 | ₩603,009 | ₩604,376 | ₩592,007 | ₩600,852 | -0.36% | 85.4만 |
|---|
| 2026.06.02 | ₩617,253 | ₩619,089 | ₩598,533 | ₩607,833 | -1.53% | 104.1만 |
|---|
| 2026.06.01 | ₩607,927 | ₩624,007 | ₩601,615 | ₩622,037 | +2.32% | 89.4만 |
|---|
| 2026.05.29 | ₩601,548 | ₩615,391 | ₩600,878 | ₩607,364 | +0.97% | 212.7만 |
|---|
| 2026.05.28 | ₩608,530 | ₩610,714 | ₩600,115 | ₩603,612 | -0.81% | 100.4만 |
|---|
| 2026.05.27 | ₩606,145 | ₩613,046 | ₩600,677 | ₩605,099 | -0.17% | 91.1만 |
|---|
| 2026.05.26 | ₩603,331 | ₩609,454 | ₩598,225 | ₩604,483 | +0.19% | 84.3만 |
|---|
| 2026.05.22 | ₩597,649 | ₩606,828 | ₩597,140 | ₩601,830 | +0.70% | 50.3만 |
|---|
| 2026.05.21 | ₩589,850 | ₩599,739 | ₩584,517 | ₩596,805 | +1.18% | 104.7만 |
|---|
| 2026.05.20 | ₩582,064 | ₩596,912 | ₩573,381 | ₩595,331 | +2.28% | 116.2만 |
|---|
| 2026.05.19 | ₩597,301 | ₩600,329 | ₩581,957 | ₩582,225 | -2.52% | 131.6만 |
|---|
| 2026.05.18 | ₩572,202 | ₩594,446 | ₩572,202 | ₩594,178 | +3.84% | 110.7만 |
|---|
| 2026.05.15 | ₩579,532 | ₩587,237 | ₩571,130 | ₩574,735 | -0.83% | 126.3만 |
|---|
| 2026.05.14 | ₩590,292 | ₩594,232 | ₩579,384 | ₩579,800 | -1.78% | 110.9만 |
|---|
| 2026.05.13 | ₩598,815 | ₩599,458 | ₩579,358 | ₩587,358 | -1.91% | 104.4만 |
|---|
| 2026.05.12 | ₩602,486 | ₩614,627 | ₩599,270 | ₩605,354 | +0.48% | 103.1만 |
|---|
| 2026.05.11 | ₩600,543 | ₩606,600 | ₩598,131 | ₩600,852 | +0.05% | 92.5만 |
|---|
| 2026.05.08 | ₩612,523 | ₩615,257 | ₩598,935 | ₩604,778 | -1.26% | 76.3만 |
|---|
| 2026.05.07 | ₩597,756 | ₩613,729 | ₩595,693 | ₩612,523 | +2.47% | 103.3만 |
|---|
| 2026.05.06 | ₩614,118 | ₩616,396 | ₩598,828 | ₩601,187 | -2.11% | 121.7만 |
|---|
| 2026.05.05 | ₩603,022 | ₩617,079 | ₩592,584 | ₩609,106 | +1.01% | 112.7만 |
|---|
| 2026.05.04 | ₩608,329 | ₩617,521 | ₩601,910 | ₩602,419 | -0.97% | 77.2만 |
|---|
| 2026.05.01 | ₩624,972 | ₩629,649 | ₩610,701 | ₩610,741 | -2.28% | 81.1만 |
|---|
| 2026.04.30 | ₩612,309 | ₩620,188 | ₩608,289 | ₩618,888 | +1.07% | 107.1만 |
|---|
| 2026.04.29 | ₩612,094 | ₩619,330 | ₩606,681 | ₩616,557 | +0.73% | 108.1만 |
|---|
| 2026.04.28 | ₩623,029 | ₩630,667 | ₩613,099 | ₩613,716 | -1.49% | 128.2만 |
|---|
| 2026.04.27 | ₩608,248 | ₩620,161 | ₩608,248 | ₩617,401 | +1.50% | 115.8만 |
|---|
| 2026.04.24 | ₩607,163 | ₩614,868 | ₩607,163 | ₩611,116 | +0.65% | 79.3만 |
|---|
| 2026.04.23 | ₩617,374 | ₩620,429 | ₩600,342 | ₩606,158 | -1.82% | 124.9만 |
|---|
| 2026.04.22 | ₩635,531 | ₩646,613 | ₩622,533 | ₩625,414 | -1.59% | 158.3만 |
|---|
| 2026.04.21 | ₩618,955 | ₩634,339 | ₩615,042 | ₩615,860 | -0.50% | 168.8만 |
|---|
| 2026.04.20 | ₩607,940 | ₩617,776 | ₩606,573 | ₩616,289 | +1.37% | 120.9만 |
|---|
| 2026.04.17 | ₩606,037 | ₩615,431 | ₩603,264 | ₩610,178 | +0.68% | 154만 |
|---|
| 2026.04.16 | ₩603,009 | ₩610,191 | ₩598,694 | ₩600,892 | -0.35% | 93.2만 |
|---|
| 2026.04.15 | ₩588,992 | ₩602,982 | ₩588,309 | ₩598,734 | +1.65% | 79.2만 |
|---|
| 2026.04.14 | ₩590,480 | ₩594,848 | ₩584,544 | ₩587,009 | -0.59% | 89만 |
|---|
| 2026.04.13 | ₩569,857 | ₩589,528 | ₩569,857 | ₩589,086 | +3.37% | 71.1만 |
|---|
| 2026.04.10 | ₩584,503 | ₩588,095 | ₩568,704 | ₩572,738 | -2.01% | 106.2만 |
|---|
| 2026.04.09 | ₩594,245 | ₩596,872 | ₩578,929 | ₩587,224 | -1.18% | 95만 |
|---|
| 2026.04.08 | ₩603,344 | ₩609,602 | ₩596,872 | ₩599,820 | -0.58% | 78.7만 |
|---|
| 2026.04.07 | ₩592,610 | ₩595,250 | ₩585,281 | ₩586,929 | -0.96% | 68.6만 |
|---|
| 2026.04.06 | ₩588,510 | ₩597,006 | ₩587,545 | ₩595,103 | +1.12% | 45.7만 |
|---|
| 2026.04.02 | ₩579,451 | ₩597,234 | ₩576,222 | ₩590,667 | +1.94% | 79.4만 |
|---|
| 2026.04.01 | ₩586,621 | ₩590,306 | ₩570,808 | ₩587,974 | +0.23% | 111.2만 |
|---|
| 2026.03.31 | ₩587,639 | ₩588,751 | ₩572,376 | ₩584,584 | -0.52% | 100.9만 |
|---|
| 2026.03.30 | ₩574,802 | ₩583,847 | ₩572,617 | ₩578,956 | +0.72% | 95.1만 |
|---|
| 2026.03.27 | ₩573,274 | ₩578,152 | ₩565,756 | ₩569,294 | -0.69% | 112.5만 |
|---|
| 2026.03.26 | ₩568,142 | ₩583,029 | ₩568,142 | ₩579,264 | +1.96% | 128.1만 |
|---|
| 2026.03.25 | ₩580,778 | ₩587,626 | ₩565,957 | ₩573,596 | -1.24% | 112.4만 |
|---|
| 2026.03.24 | ₩585,281 | ₩585,281 | ₩571,505 | ₩574,145 | -1.90% | 139.3만 |
|---|
| 2026.03.23 | ₩593,950 | ₩598,185 | ₩587,103 | ₩591,043 | -0.49% | 121.6만 |
|---|
| 2026.03.20 | ₩583,686 | ₩588,711 | ₩579,277 | ₩583,069 | -0.11% | 190만 |
|---|
| 2026.03.19 | ₩578,353 | ₩591,163 | ₩578,353 | ₩583,981 | +0.97% | 121.7만 |
|---|
| 2026.03.18 | ₩584,075 | ₩595,451 | ₩582,708 | ₩587,827 | +0.64% | 143.2만 |
|---|
| 2026.03.17 | ₩586,152 | ₩597,904 | ₩584,517 | ₩590,989 | +0.83% | 111만 |
|---|
| 2026.03.16 | ₩581,301 | ₩588,349 | ₩579,210 | ₩579,813 | -0.26% | 113만 |
|---|
| 2026.03.13 | ₩577,348 | ₩579,987 | ₩572,256 | ₩576,222 | -0.19% | 126.5만 |
|---|
| 2026.03.12 | ₩588,336 | ₩588,336 | ₩565,703 | ₩571,478 | -2.87% | 246만 |
|---|
| 2026.03.11 | ₩605,689 | ₩610,728 | ₩576,637 | ₩597,555 | -1.34% | 156.3만 |
|---|
| 2026.03.10 | ₩618,084 | ₩618,084 | ₩599,847 | ₩605,997 | -1.96% | 128.3만 |
|---|
| 2026.03.09 | ₩622,359 | ₩625,964 | ₩599,686 | ₩620,014 | -0.38% | 129.8만 |
|---|
| 2026.03.06 | ₩621,702 | ₩633,441 | ₩617,079 | ₩632,449 | +1.73% | 143.5만 |
|---|
| 2026.03.05 | ₩625,267 | ₩639,592 | ₩624,758 | ₩629,876 | +0.74% | 190.4만 |
|---|
| 2026.03.04 | ₩624,275 | ₩637,809 | ₩621,407 | ₩631,163 | +1.10% | 139.5만 |
|---|
| 2026.03.03 | ₩614,037 | ₩628,469 | ₩608,905 | ₩622,171 | +1.32% | 178.6만 |
|---|
| 2026.03.02 | ₩629,139 | ₩632,463 | ₩620,429 | ₩624,583 | -0.72% | 197.4만 |
|---|
| 2026.02.27 | ₩636,590 | ₩648,462 | ₩633,910 | ₩639,980 | +0.53% | 178.8만 |
|---|
| 2026.02.26 | ₩626,982 | ₩645,622 | ₩626,982 | ₩642,499 | +2.47% | 174.5만 |
|---|
| 2026.02.25 | ₩609,709 | ₩624,516 | ₩609,026 | ₩620,925 | +1.84% | 175.3만 |
|---|
| 2026.02.24 | ₩586,956 | ₩607,203 | ₩585,388 | ₩606,453 | +3.32% | 150.7만 |
|---|
| 2026.02.23 | ₩596,416 | ₩604,496 | ₩584,637 | ₩585,736 | -1.79% | 140.5만 |
|---|
| 2026.02.20 | ₩598,654 | ₩605,595 | ₩592,195 | ₩600,088 | +0.24% | 106.5만 |
|---|
| 2026.02.19 | ₩607,337 | ₩607,337 | ₩591,351 | ₩602,058 | -0.87% | 160.6만 |
|---|
| 2026.02.18 | ₩588,054 | ₩605,676 | ₩582,252 | ₩604,027 | +2.72% | 236만 |
|---|
| 2026.02.17 | ₩576,544 | ₩580,939 | ₩563,813 | ₩567,123 | -1.63% | 193.3만 |
|---|
| 2026.02.13 | ₩557,783 | ₩577,281 | ₩557,783 | ₩571,438 | +2.45% | 227.3만 |
|---|
| 2026.02.12 | ₩553,616 | ₩559,767 | ₩539,063 | ₩556,229 | +0.47% | 208.3만 |
|---|
| 2026.02.11 | ₩560,624 | ₩567,458 | ₩550,172 | ₩552,396 | -1.47% | 200.3만 |
|---|
| 2026.02.10 | ₩557,837 | ₩571,251 | ₩547,988 | ₩561,415 | +0.64% | 393.9만 |
|---|
| 2026.02.09 | ₩605,743 | ₩611,505 | ₩597,783 | ₩602,299 | -0.57% | 188.8만 |
|---|
| 2026.02.06 | ₩618,392 | ₩623,873 | ₩599,672 | ₩606,346 | -1.95% | 183.7만 |
|---|
| 2026.02.05 | ₩624,235 | ₩632,355 | ₩593,227 | ₩613,327 | -1.75% | 256.9만 |
|---|
| 2026.02.04 | ₩626,366 | ₩626,580 | ₩603,210 | ₩618,031 | -1.33% | 318만 |
|---|
| 2026.02.03 | ₩673,641 | ₩673,641 | ₩629,314 | ₩631,216 | -6.30% | 224.8만 |
|---|
| 2026.02.02 | ₩691,651 | ₩698,512 | ₩687,819 | ₩692,857 | +0.17% | 80.6만 |
|---|
| 2026.01.30 | ₩687,444 | ₩695,323 | ₩683,397 | ₩690,861 | +0.50% | 66.2만 |
|---|
| 2026.01.29 | ₩693,407 | ₩698,539 | ₩682,821 | ₩690,713 | -0.39% | 90.5만 |
|---|
| 2026.01.28 | ₩692,402 | ₩698,472 | ₩688,609 | ₩692,281 | -0.02% | 72.7만 |
|---|
| 2026.01.27 | ₩701,782 | ₩704,757 | ₩694,586 | ₩695,296 | -0.92% | 72.8만 |
|---|
| 2026.01.26 | ₩702,907 | ₩708,509 | ₩698,150 | ₩704,073 | +0.17% | 44.6만 |
|---|
| 2026.01.23 | ₩708,750 | ₩712,824 | ₩698,459 | ₩702,224 | -0.92% | 59만 |
|---|
| 2026.01.22 | ₩707,785 | ₩715,356 | ₩704,891 | ₩710,532 | +0.39% | 61.2만 |
|---|
| 2026.01.21 | ₩696,958 | ₩710,934 | ₩695,042 | ₩703,269 | +0.91% | 61.1만 |
|---|
| 2026.01.20 | ₩708,723 | ₩716,375 | ₩689,172 | ₩693,192 | -2.19% | 95.1만 |
|---|
| 2026.01.16 | ₩723,075 | ₩725,353 | ₩716,361 | ₩722,164 | -0.13% | 65.2만 |
|---|
| 2026.01.15 | ₩721,293 | ₩732,830 | ₩718,680 | ₩723,088 | +0.25% | 70.1만 |
|---|
| 2026.01.14 | ₩712,757 | ₩720,355 | ₩708,871 | ₩718,224 | +0.77% | 67.1만 |
|---|
| 2026.01.13 | ₩718,010 | ₩718,157 | ₩707,263 | ₩716,777 | -0.17% | 75.6만 |
|---|
| 2026.01.12 | ₩706,820 | ₩718,572 | ₩705,521 | ₩717,071 | +1.45% | 65.7만 |
|---|
| 2026.01.09 | ₩711,953 | ₩719,953 | ₩711,390 | ₩712,368 | +0.06% | 65.4만 |
|---|
| 2026.01.08 | ₩710,867 | ₩719,778 | ₩709,621 | ₩711,778 | +0.13% | 66만 |
|---|
| 2026.01.07 | ₩717,286 | ₩723,611 | ₩711,953 | ₩712,140 | -0.72% | 68.2만 |
|---|
| 2026.01.06 | ₩705,588 | ₩715,825 | ₩702,505 | ₩714,097 | +1.21% | 78.9만 |
|---|
| 2026.01.05 | ₩673,360 | ₩714,284 | ₩670,010 | ₩706,030 | +4.85% | 128.4만 |
|---|
| 2026.01.02 | ₩683,035 | ₩683,718 | ₩665,441 | ₩668,643 | -2.11% | 75.4만 |
|---|
| 2025.12.31 | ₩689,869 | ₩692,000 | ₩684,455 | ₩684,549 | -0.77% | 51.9만 |
|---|
| 2025.12.30 | ₩692,790 | ₩695,551 | ₩690,526 | ₩691,115 | -0.24% | 54.7만 |
|---|
| 2025.12.29 | ₩697,681 | ₩699,959 | ₩694,492 | ₩695,551 | -0.31% | 36.1만 |
|---|
| 2025.12.26 | ₩693,058 | ₩697,990 | ₩691,330 | ₩696,864 | +0.55% | 34.8만 |
|---|
| 2025.12.24 | ₩691,450 | ₩695,149 | ₩688,127 | ₩693,166 | +0.25% | 29.5만 |
|---|
| 2025.12.23 | ₩681,896 | ₩691,303 | ₩681,079 | ₩690,633 | +1.28% | 56.9만 |
|---|
| 2025.12.22 | ₩672,114 | ₩686,774 | ₩669,997 | ₩682,941 | +1.61% | 54.1만 |
|---|
| 2025.12.19 | ₩668,281 | ₩676,978 | ₩668,188 | ₩674,137 | +0.88% | 129.7만 |
|---|
| 2025.12.18 | ₩672,596 | ₩677,474 | ₩666,338 | ₩666,915 | -0.84% | 109.3만 |
|---|
| 2025.12.17 | ₩658,821 | ₩675,249 | ₩658,352 | ₩668,697 | +1.50% | 127.9만 |
|---|
| 2025.12.16 | ₩662,626 | ₩668,121 | ₩658,513 | ₩660,630 | -0.30% | 89.3만 |
|---|
| 2025.12.15 | ₩656,610 | ₩656,610 | ₩651,437 | ₩653,260 | -0.51% | 102.8만 |
|---|
| 2025.12.12 | ₩651,464 | ₩655,926 | ₩648,570 | ₩652,054 | +0.09% | 73.7만 |
|---|
| 2025.12.11 | ₩646,573 | ₩655,846 | ₩644,550 | ₩650,593 | +0.62% | 66.4만 |
|---|
| 2025.12.10 | ₩650,888 | ₩651,719 | ₩634,446 | ₩643,196 | -1.18% | 244.3만 |
|---|
| 2025.12.09 | ₩653,086 | ₩659,075 | ₩651,679 | ₩651,746 | -0.21% | 61.9만 |
|---|
| 2025.12.08 | ₩662,090 | ₩662,774 | ₩648,931 | ₩652,764 | -1.41% | 49.6만 |
|---|
| 2025.12.05 | ₩654,332 | ₩667,330 | ₩652,831 | ₩665,320 | +1.68% | 55.7만 |
|---|
| 2025.12.04 | ₩658,767 | ₩663,310 | ₩653,340 | ₩655,913 | -0.43% | 46.6만 |
|---|
| 2025.12.03 | ₩653,756 | ₩660,040 | ₩652,952 | ₩659,303 | +0.85% | 54.5만 |
|---|
| 2025.12.02 | ₩654,667 | ₩659,049 | ₩650,848 | ₩653,715 | -0.15% | 71.8만 |
|---|
| 2025.12.01 | ₩653,622 | ₩661,983 | ₩650,968 | ₩652,911 | -0.11% | 103.7만 |
|---|
| 2025.11.28 | ₩653,260 | ₩661,595 | ₩652,804 | ₩657,655 | +0.67% | 27.9만 |
|---|
| 2025.11.26 | ₩649,843 | ₩657,722 | ₩644,456 | ₩652,764 | +0.45% | 54.8만 |
|---|
| 2025.11.25 | ₩645,260 | ₩653,059 | ₩643,906 | ₩650,808 | +0.86% | 47.4만 |
|---|
| 2025.11.24 | ₩643,210 | ₩645,193 | ₩638,721 | ₩641,535 | -0.26% | 151.9만 |
|---|
| 2025.11.21 | ₩638,118 | ₩647,766 | ₩634,580 | ₩642,741 | +0.72% | 70.8만 |
|---|
| 2025.11.20 | ₩640,570 | ₩643,920 | ₩633,320 | ₩635,866 | -0.73% | 84.3만 |
|---|
| 2025.11.19 | ₩630,533 | ₩635,759 | ₩627,196 | ₩633,642 | +0.49% | 69.5만 |
|---|
| 2025.11.18 | ₩628,376 | ₩634,298 | ₩624,985 | ₩630,024 | +0.26% | 68.1만 |
|---|
| 2025.11.17 | ₩642,513 | ₩644,603 | ₩631,042 | ₩632,650 | -1.53% | 77.5만 |
|---|
| 2025.11.14 | ₩656,730 | ₩657,240 | ₩641,307 | ₩642,513 | -2.16% | 75.6만 |
|---|
| 2025.11.13 | ₩656,972 | ₩661,487 | ₩650,325 | ₩657,642 | +0.10% | 82.7만 |
|---|
| 2025.11.12 | ₩662,506 | ₩668,670 | ₩657,159 | ₩657,735 | -0.72% | 90.4만 |
|---|
| 2025.11.11 | ₩652,402 | ₩663,323 | ₩650,473 | ₩660,630 | +1.26% | 57.5만 |
|---|
| 2025.11.10 | ₩652,630 | ₩653,501 | ₩643,424 | ₩649,816 | -0.43% | 57.3만 |
|---|
| 2025.11.07 | ₩644,014 | ₩654,131 | ₩642,097 | ₩653,903 | +1.54% | 65.6만 |
|---|
| 2025.11.06 | ₩647,042 | ₩654,828 | ₩642,473 | ₩646,171 | -0.13% | 57.7만 |
|---|
| 2025.11.05 | ₩652,590 | ₩655,725 | ₩647,042 | ₩651,866 | -0.11% | 79.9만 |
|---|
| 2025.11.04 | ₩649,803 | ₩655,699 | ₩646,868 | ₩653,206 | +0.52% | 112.7만 |
|---|
| 2025.11.03 | ₩641,803 | ₩651,210 | ₩635,210 | ₩651,183 | +1.46% | 87.2만 |
|---|
| 2025.10.31 | ₩637,756 | ₩647,605 | ₩636,523 | ₩643,612 | +0.92% | 68.8만 |
|---|
| 2025.10.30 | ₩635,531 | ₩653,300 | ₩633,682 | ₩641,829 | +0.99% | 78.6만 |
|---|
| 2025.10.29 | ₩652,590 | ₩654,667 | ₩628,617 | ₩632,087 | -3.14% | 122.3만 |
|---|
| 2025.10.28 | ₩661,836 | ₩666,432 | ₩657,320 | ₩657,628 | -0.64% | 77.7만 |
|---|
| 2025.10.27 | ₩663,296 | ₩665,762 | ₩660,777 | ₩663,417 | +0.02% | 70.4만 |
|---|
| 2025.10.24 | ₩648,409 | ₩658,941 | ₩645,890 | ₩657,709 | +1.43% | 74.8만 |
|---|
| 2025.10.23 | ₩637,220 | ₩646,131 | ₩630,479 | ₩642,272 | +0.79% | 107.9만 |
|---|
| 2025.10.22 | ₩647,699 | ₩655,096 | ₩631,699 | ₩633,548 | -2.18% | 168.6만 |
|---|
| 2025.10.21 | ₩639,364 | ₩652,040 | ₩636,027 | ₩649,803 | +1.63% | 133.4만 |
|---|
| 2025.10.20 | ₩633,347 | ₩638,788 | ₩628,282 | ₩635,786 | +0.39% | 76만 |
|---|
| 2025.10.17 | ₩630,238 | ₩636,523 | ₩624,704 | ₩631,203 | +0.15% | 138.1만 |
|---|
| 2025.10.16 | ₩641,441 | ₩643,009 | ₩624,959 | ₩627,880 | -2.11% | 81.8만 |
|---|
| 2025.10.15 | ₩644,670 | ₩651,598 | ₩640,007 | ₩641,213 | -0.54% | 75.9만 |
|---|
| 2025.10.14 | ₩632,664 | ₩647,900 | ₩631,980 | ₩644,885 | +1.93% | 108.1만 |
|---|
| 2025.10.13 | ₩651,504 | ₩653,809 | ₩624,985 | ₩634,794 | -2.56% | 160.8만 |
|---|
| 2025.10.10 | ₩665,186 | ₩665,910 | ₩648,221 | ₩648,704 | -2.48% | 100.3만 |
|---|