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 | ₩616,165 | ₩621,678 | ₩615,215 | ₩621,223 | +0.82% | 58.8만 |
| 2026.10.08 | ₩601,110 | ₩614,292 | ₩600,294 | ₩613,810 | +2.11% | 52.7만 |
| 2026.10.07 | ₩601,017 | ₩604,228 | ₩593,349 | ₩601,686 | +0.11% | 63.3만 |
| 2026.10.06 | ₩603,840 | ₩608,792 | ₩602,181 | ₩605,286 | +0.24% | 58.3만 |
| 2026.10.05 | ₩591,770 | ₩600,200 | ₩587,461 | ₩599,705 | +1.34% | 94.4만 |
| 2026.10.02 | ₩598,421 | ₩600,200 | ₩586,136 | ₩590,619 | -1.30% | 160.6만 |
| 2026.10.01 | ₩608,872 | ₩615,563 | ₩590,927 | ₩598,648 | -1.68% | 158.7만 |
| 2026.09.30 | ₩608,404 | ₩614,144 | ₩606,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩607,708 |
| -0.11% |
| 104만 |
| 2026.09.29 | ₩610,678 | ₩613,756 | ₩602,890 | ₩608,631 | -0.34% | 84.9만 |
|---|
| 2026.09.28 | ₩619,417 | ₩621,089 | ₩612,860 | ₩615,670 | -0.60% | 75.2만 |
|---|
| 2026.09.25 | ₩624,087 | ₩628,423 | ₩617,610 | ₩627,205 | +0.50% | 65.1만 |
|---|
| 2026.09.24 | ₩633,334 | ₩641,109 | ₩620,768 | ₩625,398 | -1.25% | 57.7만 |
|---|
| 2026.09.23 | ₩626,268 | ₩639,650 | ₩625,251 | ₩634,097 | +1.25% | 79만 |
|---|
| 2026.09.22 | ₩630,510 | ₩635,636 | ₩624,328 | ₩627,941 | -0.41% | 76.2만 |
|---|
| 2026.09.21 | ₩632,785 | ₩634,498 | ₩624,114 | ₩625,224 | -1.19% | 68.5만 |
|---|
| 2026.09.18 | ₩615,563 | ₩630,269 | ₩611,508 | ₩627,058 | +1.87% | 140.8만 |
|---|
| 2026.09.17 | ₩626,041 | ₩627,847 | ₩618,052 | ₩618,079 | -1.27% | 63.4만 |
|---|
| 2026.09.16 | ₩627,406 | ₩631,260 | ₩619,109 | ₩622,655 | -0.76% | 72.1만 |
|---|
| 2026.09.15 | ₩634,297 | ₩634,980 | ₩623,632 | ₩625,144 | -1.44% | 64.9만 |
|---|
| 2026.09.14 | ₩641,229 | ₩650,141 | ₩633,240 | ₩639,556 | -0.26% | 63.8만 |
|---|
| 2026.09.11 | ₩632,049 | ₩636,305 | ₩625,412 | ₩635,569 | +0.56% | 77.3만 |
|---|
| 2026.09.10 | ₩633,387 | ₩634,966 | ₩624,167 | ₩625,412 | -1.26% | 59.3만 |
|---|
| 2026.09.09 | ₩641,002 | ₩641,002 | ₩633,200 | ₩635,060 | -0.93% | 72.3만 |
|---|
| 2026.09.08 | ₩655,307 | ₩655,374 | ₩641,109 | ₩643,999 | -1.73% | 62.4만 |
|---|
| 2026.09.04 | ₩658,411 | ₩663,256 | ₩655,186 | ₩660,459 | +0.31% | 42.5만 |
|---|
| 2026.09.03 | ₩663,911 | ₩679,327 | ₩660,780 | ₩674,844 | +1.65% | 50.1만 |
|---|
| 2026.09.02 | ₩659,000 | ₩662,078 | ₩648,281 | ₩655,708 | -0.50% | 66.2만 |
|---|
| 2026.09.01 | ₩671,619 | ₩676,089 | ₩660,740 | ₩662,011 | -1.43% | 97.2만 |
|---|
| 2026.08.31 | ₩684,252 | ₩685,068 | ₩672,583 | ₩675,299 | -1.31% | 85.8만 |
|---|
| 2026.08.28 | ₩682,913 | ₩692,026 | ₩676,932 | ₩689,096 | +0.91% | 47.2만 |
|---|
| 2026.08.27 | ₩687,825 | ₩696,750 | ₩680,612 | ₩681,160 | -0.97% | 56.1만 |
|---|
| 2026.08.26 | ₩685,563 | ₩696,643 | ₩684,278 | ₩688,561 | +0.44% | 75.6만 |
|---|
| 2026.08.25 | ₩679,140 | ₩688,306 | ₩670,442 | ₩686,634 | +1.10% | 69.4만 |
|---|
| 2026.08.24 | ₩675,781 | ₩685,898 | ₩673,733 | ₩684,278 | +1.26% | 65.6만 |
|---|
| 2026.08.21 | ₩670,415 | ₩677,868 | ₩667,016 | ₩673,533 | +0.47% | 71.4만 |
|---|
| 2026.08.20 | ₩665,022 | ₩674,001 | ₩662,760 | ₩667,444 | +0.36% | 73.7만 |
|---|
| 2026.08.19 | ₩652,296 | ₩677,775 | ₩649,325 | ₩665,116 | +1.97% | 95.7만 |
|---|
| 2026.08.18 | ₩643,250 | ₩656,712 | ₩640,573 | ₩650,074 | +1.06% | 52.4만 |
|---|
| 2026.08.17 | ₩643,892 | ₩647,251 | ₩638,499 | ₩638,539 | -0.83% | 68.4만 |
|---|
| 2026.08.14 | ₩651,841 | ₩653,313 | ₩642,781 | ₩648,964 | -0.44% | 51.8만 |
|---|
| 2026.08.13 | ₩641,042 | ₩655,307 | ₩636,050 | ₩653,594 | +1.96% | 58.1만 |
|---|
| 2026.08.12 | ₩634,511 | ₩644,441 | ₩633,320 | ₩639,436 | +0.78% | 81.4만 |
|---|
| 2026.08.11 | ₩637,977 | ₩643,464 | ₩633,789 | ₩637,616 | -0.06% | 84.6만 |
|---|
| 2026.08.10 | ₩635,542 | ₩643,798 | ₩635,542 | ₩639,837 | +0.68% | 68.7만 |
|---|
| 2026.08.07 | ₩632,959 | ₩643,276 | ₩632,063 | ₩639,315 | +1.00% | 69.6만 |
|---|
| 2026.08.06 | ₩644,641 | ₩649,098 | ₩629,654 | ₩633,133 | -1.79% | 82.1만 |
|---|
| 2026.08.05 | ₩653,380 | ₩655,641 | ₩641,350 | ₩647,652 | -0.88% | 79만 |
|---|
| 2026.08.04 | ₩641,912 | ₩651,520 | ₩641,912 | ₩647,238 | +0.83% | 54.2만 |
|---|
| 2026.08.03 | ₩647,853 | ₩657,180 | ₩638,526 | ₩646,823 | -0.16% | 70만 |
|---|
| 2026.07.31 | ₩639,503 | ₩644,454 | ₩631,327 | ₩640,159 | +0.10% | 84.4만 |
|---|
| 2026.07.30 | ₩640,868 | ₩646,662 | ₩629,600 | ₩645,351 | +0.70% | 82.3만 |
|---|
| 2026.07.29 | ₩647,907 | ₩655,186 | ₩643,504 | ₩646,662 | -0.19% | 93.8만 |
|---|
| 2026.07.28 | ₩650,436 | ₩654,116 | ₩640,092 | ₩647,947 | -0.38% | 101.1만 |
|---|
| 2026.07.27 | ₩640,948 | ₩657,341 | ₩640,011 | ₩650,302 | +1.46% | 90.5만 |
|---|
| 2026.07.24 | ₩636,853 | ₩641,269 | ₩626,763 | ₩630,952 | -0.93% | 93.5만 |
|---|
| 2026.07.23 | ₩642,326 | ₩648,308 | ₩631,634 | ₩631,942 | -1.62% | 104.6만 |
|---|
| 2026.07.22 | ₩660,365 | ₩661,048 | ₩646,287 | ₩655,307 | -0.77% | 128.1만 |
|---|
| 2026.07.21 | ₩657,956 | ₩664,901 | ₩645,926 | ₩656,739 | -0.19% | 143.4만 |
|---|
| 2026.07.20 | ₩680,117 | ₩682,485 | ₩671,887 | ₩676,276 | -0.56% | 77.5만 |
|---|
| 2026.07.17 | ₩693,124 | ₩700,283 | ₩678,885 | ₩683,623 | -1.37% | 132.6만 |
|---|
| 2026.07.16 | ₩681,575 | ₩694,636 | ₩680,010 | ₩694,542 | +1.90% | 93.6만 |
|---|
| 2026.07.15 | ₩667,431 | ₩685,148 | ₩665,571 | ₩675,058 | +1.14% | 83.3만 |
|---|
| 2026.07.14 | ₩651,694 | ₩663,403 | ₩642,326 | ₩662,038 | +1.59% | 65.2만 |
|---|
| 2026.07.13 | ₩658,010 | ₩666,173 | ₩657,996 | ₩663,363 | +0.81% | 56.9만 |
|---|
| 2026.07.10 | ₩657,702 | ₩663,871 | ₩647,425 | ₩652,068 | -0.86% | 51.1만 |
|---|
| 2026.07.09 | ₩645,404 | ₩652,189 | ₩640,011 | ₩651,720 | +0.98% | 52.8만 |
|---|
| 2026.07.08 | ₩664,219 | ₩665,022 | ₩646,595 | ₩649,151 | -2.27% | 58.5만 |
|---|
| 2026.07.07 | ₩671,044 | ₩675,660 | ₩666,561 | ₩669,746 | -0.19% | 82.4만 |
|---|
| 2026.07.06 | ₩658,853 | ₩669,050 | ₩643,169 | ₩667,457 | +1.31% | 86.4만 |
|---|
| 2026.07.02 | ₩634,659 | ₩656,698 | ₩634,659 | ₩656,391 | +3.42% | 93.3만 |
|---|
| 2026.07.01 | ₩609,528 | ₩634,819 | ₩607,534 | ₩626,777 | +2.83% | 108.1만 |
|---|
| 2026.06.30 | ₩602,556 | ₩612,271 | ₩598,354 | ₩606,089 | +0.59% | 103.2만 |
|---|
| 2026.06.29 | ₩605,500 | ₩609,702 | ₩600,227 | ₩605,834 | +0.06% | 84.9만 |
|---|
| 2026.06.26 | ₩585,922 | ₩604,657 | ₩585,467 | ₩602,194 | +2.78% | 282만 |
|---|
| 2026.06.25 | ₩602,676 | ₩615,268 | ₩586,310 | ₩587,260 | -2.56% | 118.1만 |
|---|
| 2026.06.24 | ₩597,176 | ₩610,143 | ₩593,135 | ₩601,900 | +0.79% | 97.2만 |
|---|
| 2026.06.23 | ₩602,221 | ₩605,393 | ₩591,864 | ₩594,112 | -1.35% | 109.6만 |
|---|
| 2026.06.22 | ₩600,361 | ₩607,293 | ₩595,811 | ₩598,608 | -0.29% | 97만 |
|---|
| 2026.06.18 | ₩612,391 | ₩615,897 | ₩600,642 | ₩603,078 | -1.52% | 196.4만 |
|---|
| 2026.06.17 | ₩624,261 | ₩632,196 | ₩609,849 | ₩610,504 | -2.20% | 128.5만 |
|---|
| 2026.06.16 | ₩616,018 | ₩630,818 | ₩614,519 | ₩626,817 | +1.75% | 130.1만 |
|---|
| 2026.06.15 | ₩603,198 | ₩616,740 | ₩603,131 | ₩607,614 | +0.73% | 96.5만 |
|---|
| 2026.06.12 | ₩595,490 | ₩600,147 | ₩586,350 | ₩599,304 | +0.64% | 67.2만 |
|---|
| 2026.06.11 | ₩601,632 | ₩602,850 | ₩586,671 | ₩591,235 | -1.73% | 117.5만 |
|---|
| 2026.06.10 | ₩598,166 | ₩607,668 | ₩594,594 | ₩603,104 | +0.83% | 55.4만 |
|---|
| 2026.06.09 | ₩593,764 | ₩605,526 | ₩591,074 | ₩602,101 | +1.40% | 90.1만 |
|---|
| 2026.06.08 | ₩603,693 | ₩604,068 | ₩593,055 | ₩593,831 | -1.63% | 77.6만 |
|---|
| 2026.06.05 | ₩604,443 | ₩607,828 | ₩599,304 | ₩603,988 | -0.08% | 66.1만 |
|---|
| 2026.06.04 | ₩609,233 | ₩616,259 | ₩599,398 | ₩601,044 | -1.34% | 97.9만 |
|---|
| 2026.06.03 | ₩602,181 | ₩603,546 | ₩591,195 | ₩600,027 | -0.36% | 85.4만 |
|---|
| 2026.06.02 | ₩616,406 | ₩618,239 | ₩597,711 | ₩606,998 | -1.53% | 104.1만 |
|---|
| 2026.06.01 | ₩607,092 | ₩623,150 | ₩600,789 | ₩621,183 | +2.32% | 89.4만 |
|---|
| 2026.05.29 | ₩600,722 | ₩614,546 | ₩600,053 | ₩606,530 | +0.97% | 212.7만 |
|---|
| 2026.05.28 | ₩607,694 | ₩609,876 | ₩599,291 | ₩602,783 | -0.81% | 100.4만 |
|---|
| 2026.05.27 | ₩605,312 | ₩612,204 | ₩599,853 | ₩604,269 | -0.17% | 91.1만 |
|---|
| 2026.05.26 | ₩602,502 | ₩608,618 | ₩597,404 | ₩603,653 | +0.19% | 84.3만 |
|---|
| 2026.05.22 | ₩596,828 | ₩605,995 | ₩596,320 | ₩601,003 | +0.70% | 50.3만 |
|---|
| 2026.05.21 | ₩589,040 | ₩598,916 | ₩583,714 | ₩595,985 | +1.18% | 104.7만 |
|---|
| 2026.05.20 | ₩581,265 | ₩596,092 | ₩572,594 | ₩594,513 | +2.28% | 116.2만 |
|---|
| 2026.05.19 | ₩596,480 | ₩599,505 | ₩581,158 | ₩581,426 | -2.52% | 131.6만 |
|---|
| 2026.05.18 | ₩571,416 | ₩593,630 | ₩571,416 | ₩593,362 | +3.84% | 110.7만 |
|---|
| 2026.05.15 | ₩578,736 | ₩586,431 | ₩570,346 | ₩573,945 | -0.83% | 126.3만 |
|---|
| 2026.05.14 | ₩589,482 | ₩593,416 | ₩578,589 | ₩579,004 | -1.78% | 110.9만 |
|---|
| 2026.05.13 | ₩597,992 | ₩598,635 | ₩578,562 | ₩586,551 | -1.91% | 104.4만 |
|---|
| 2026.05.12 | ₩601,659 | ₩613,783 | ₩598,447 | ₩604,523 | +0.48% | 103.1만 |
|---|
| 2026.05.11 | ₩599,719 | ₩605,767 | ₩597,310 | ₩600,027 | +0.05% | 92.5만 |
|---|
| 2026.05.08 | ₩611,682 | ₩614,412 | ₩598,113 | ₩603,947 | -1.26% | 76.3만 |
|---|
| 2026.05.07 | ₩596,935 | ₩612,886 | ₩594,875 | ₩611,682 | +2.47% | 103.3만 |
|---|
| 2026.05.06 | ₩613,275 | ₩615,549 | ₩598,006 | ₩600,361 | -2.11% | 121.7만 |
|---|
| 2026.05.05 | ₩602,194 | ₩616,232 | ₩591,770 | ₩608,270 | +1.01% | 112.7만 |
|---|
| 2026.05.04 | ₩607,494 | ₩616,673 | ₩601,084 | ₩601,592 | -0.97% | 77.2만 |
|---|
| 2026.05.01 | ₩624,114 | ₩628,784 | ₩609,862 | ₩609,902 | -2.28% | 81.1만 |
|---|
| 2026.04.30 | ₩611,468 | ₩619,336 | ₩607,453 | ₩618,038 | +1.07% | 107.1만 |
|---|
| 2026.04.29 | ₩611,254 | ₩618,480 | ₩605,848 | ₩615,710 | +0.73% | 108.1만 |
|---|
| 2026.04.28 | ₩622,173 | ₩629,801 | ₩612,257 | ₩612,873 | -1.49% | 128.2만 |
|---|
| 2026.04.27 | ₩607,413 | ₩619,310 | ₩607,413 | ₩616,553 | +1.50% | 115.8만 |
|---|
| 2026.04.24 | ₩606,329 | ₩614,024 | ₩606,329 | ₩610,277 | +0.65% | 79.3만 |
|---|
| 2026.04.23 | ₩616,526 | ₩619,577 | ₩599,518 | ₩605,326 | -1.82% | 124.9만 |
|---|
| 2026.04.22 | ₩634,659 | ₩645,725 | ₩621,678 | ₩624,555 | -1.59% | 158.3만 |
|---|
| 2026.04.21 | ₩618,105 | ₩633,468 | ₩614,198 | ₩615,014 | -0.50% | 168.8만 |
|---|
| 2026.04.20 | ₩607,105 | ₩616,928 | ₩605,741 | ₩615,442 | +1.37% | 120.9만 |
|---|
| 2026.04.17 | ₩605,205 | ₩614,586 | ₩602,435 | ₩609,340 | +0.68% | 154만 |
|---|
| 2026.04.16 | ₩602,181 | ₩609,354 | ₩597,872 | ₩600,067 | -0.35% | 93.2만 |
|---|
| 2026.04.15 | ₩588,184 | ₩602,154 | ₩587,501 | ₩597,912 | +1.65% | 79.2만 |
|---|
| 2026.04.14 | ₩589,669 | ₩594,031 | ₩583,741 | ₩586,203 | -0.59% | 89만 |
|---|
| 2026.04.13 | ₩569,074 | ₩588,719 | ₩569,074 | ₩588,277 | +3.37% | 71.1만 |
|---|
| 2026.04.10 | ₩583,701 | ₩587,287 | ₩567,924 | ₩571,952 | -2.01% | 106.2만 |
|---|
| 2026.04.09 | ₩593,429 | ₩596,052 | ₩578,134 | ₩586,417 | -1.18% | 95만 |
|---|
| 2026.04.08 | ₩602,516 | ₩608,765 | ₩596,052 | ₩598,996 | -0.58% | 78.7만 |
|---|
| 2026.04.07 | ₩591,797 | ₩594,433 | ₩584,477 | ₩586,123 | -0.96% | 68.6만 |
|---|
| 2026.04.06 | ₩587,702 | ₩596,186 | ₩586,738 | ₩594,286 | +1.12% | 45.7만 |
|---|
| 2026.04.02 | ₩578,656 | ₩596,413 | ₩575,431 | ₩589,856 | +1.94% | 79.4만 |
|---|
| 2026.04.01 | ₩585,815 | ₩589,495 | ₩570,025 | ₩587,167 | +0.23% | 111.2만 |
|---|
| 2026.03.31 | ₩586,832 | ₩587,943 | ₩571,590 | ₩583,781 | -0.52% | 100.9만 |
|---|
| 2026.03.30 | ₩574,012 | ₩583,045 | ₩571,831 | ₩578,161 | +0.72% | 95.1만 |
|---|
| 2026.03.27 | ₩572,487 | ₩577,358 | ₩564,980 | ₩568,512 | -0.69% | 112.5만 |
|---|
| 2026.03.26 | ₩567,362 | ₩582,229 | ₩567,362 | ₩578,468 | +1.96% | 128.1만 |
|---|
| 2026.03.25 | ₩579,981 | ₩586,819 | ₩565,180 | ₩572,808 | -1.24% | 112.4만 |
|---|
| 2026.03.24 | ₩584,477 | ₩584,477 | ₩570,720 | ₩573,357 | -1.90% | 139.3만 |
|---|
| 2026.03.23 | ₩593,135 | ₩597,364 | ₩586,297 | ₩590,231 | -0.49% | 121.6만 |
|---|
| 2026.03.20 | ₩582,884 | ₩587,903 | ₩578,482 | ₩582,269 | -0.11% | 190만 |
|---|
| 2026.03.19 | ₩577,558 | ₩590,351 | ₩577,558 | ₩583,179 | +0.97% | 121.7만 |
|---|
| 2026.03.18 | ₩583,273 | ₩594,634 | ₩581,908 | ₩587,019 | +0.64% | 143.2만 |
|---|
| 2026.03.17 | ₩585,347 | ₩597,083 | ₩583,714 | ₩590,178 | +0.83% | 111만 |
|---|
| 2026.03.16 | ₩580,502 | ₩587,541 | ₩578,415 | ₩579,017 | -0.26% | 113만 |
|---|
| 2026.03.13 | ₩576,555 | ₩579,191 | ₩571,470 | ₩575,431 | -0.19% | 126.5만 |
|---|
| 2026.03.12 | ₩587,528 | ₩587,528 | ₩564,926 | ₩570,694 | -2.87% | 246만 |
|---|
| 2026.03.11 | ₩604,857 | ₩609,889 | ₩575,846 | ₩596,735 | -1.34% | 156.3만 |
|---|
| 2026.03.10 | ₩617,236 | ₩617,236 | ₩599,023 | ₩605,165 | -1.96% | 128.3만 |
|---|
| 2026.03.09 | ₩621,504 | ₩625,104 | ₩598,862 | ₩619,163 | -0.38% | 129.8만 |
|---|
| 2026.03.06 | ₩620,849 | ₩632,571 | ₩616,232 | ₩631,581 | +1.73% | 143.5만 |
|---|
| 2026.03.05 | ₩624,408 | ₩638,713 | ₩623,900 | ₩629,011 | +0.74% | 190.4만 |
|---|
| 2026.03.04 | ₩623,418 | ₩636,934 | ₩620,554 | ₩630,296 | +1.10% | 139.5만 |
|---|
| 2026.03.03 | ₩613,194 | ₩627,606 | ₩608,069 | ₩621,317 | +1.32% | 178.6만 |
|---|
| 2026.03.02 | ₩628,276 | ₩631,594 | ₩619,577 | ₩623,726 | -0.72% | 197.4만 |
|---|
| 2026.02.27 | ₩635,716 | ₩647,572 | ₩633,039 | ₩639,101 | +0.53% | 178.8만 |
|---|
| 2026.02.26 | ₩626,121 | ₩644,735 | ₩626,121 | ₩641,617 | +2.47% | 174.5만 |
|---|
| 2026.02.25 | ₩608,872 | ₩623,659 | ₩608,189 | ₩620,072 | +1.84% | 175.3만 |
|---|
| 2026.02.24 | ₩586,150 | ₩606,370 | ₩584,584 | ₩605,620 | +3.32% | 150.7만 |
|---|
| 2026.02.23 | ₩595,597 | ₩603,666 | ₩583,835 | ₩584,932 | -1.79% | 140.5만 |
|---|
| 2026.02.20 | ₩597,832 | ₩604,764 | ₩591,382 | ₩599,264 | +0.24% | 106.5만 |
|---|
| 2026.02.19 | ₩606,503 | ₩606,503 | ₩590,539 | ₩601,231 | -0.87% | 160.6만 |
|---|
| 2026.02.18 | ₩587,247 | ₩604,844 | ₩581,453 | ₩603,198 | +2.72% | 236만 |
|---|
| 2026.02.17 | ₩575,752 | ₩580,141 | ₩563,039 | ₩566,345 | -1.63% | 193.3만 |
|---|
| 2026.02.13 | ₩557,017 | ₩576,488 | ₩557,017 | ₩570,653 | +2.45% | 227.3만 |
|---|
| 2026.02.12 | ₩552,856 | ₩558,998 | ₩538,323 | ₩555,465 | +0.47% | 208.3만 |
|---|
| 2026.02.11 | ₩559,854 | ₩566,679 | ₩549,417 | ₩551,638 | -1.47% | 200.3만 |
|---|
| 2026.02.10 | ₩557,071 | ₩570,466 | ₩547,235 | ₩560,644 | +0.64% | 393.9만 |
|---|
| 2026.02.09 | ₩604,911 | ₩610,665 | ₩596,962 | ₩601,472 | -0.57% | 188.8만 |
|---|
| 2026.02.06 | ₩617,543 | ₩623,016 | ₩598,849 | ₩605,513 | -1.95% | 183.7만 |
|---|
| 2026.02.05 | ₩623,378 | ₩631,487 | ₩592,412 | ₩612,485 | -1.75% | 256.9만 |
|---|
| 2026.02.04 | ₩625,505 | ₩625,720 | ₩602,382 | ₩617,182 | -1.33% | 318만 |
|---|
| 2026.02.03 | ₩672,716 | ₩672,716 | ₩628,449 | ₩630,350 | -6.30% | 224.8만 |
|---|
| 2026.02.02 | ₩690,702 | ₩697,553 | ₩686,874 | ₩691,906 | +0.17% | 80.6만 |
|---|
| 2026.01.30 | ₩686,500 | ₩694,368 | ₩682,458 | ₩689,912 | +0.50% | 66.2만 |
|---|
| 2026.01.29 | ₩692,455 | ₩697,580 | ₩681,883 | ₩689,765 | -0.39% | 90.5만 |
|---|
| 2026.01.28 | ₩691,451 | ₩697,513 | ₩687,664 | ₩691,331 | -0.02% | 72.7만 |
|---|
| 2026.01.27 | ₩700,818 | ₩703,789 | ₩693,632 | ₩694,341 | -0.92% | 72.8만 |
|---|
| 2026.01.26 | ₩701,942 | ₩707,536 | ₩697,192 | ₩703,107 | +0.17% | 44.6만 |
|---|
| 2026.01.23 | ₩707,777 | ₩711,845 | ₩697,500 | ₩701,260 | -0.92% | 59만 |
|---|
| 2026.01.22 | ₩706,813 | ₩714,374 | ₩703,923 | ₩709,557 | +0.39% | 61.2만 |
|---|
| 2026.01.21 | ₩696,001 | ₩709,958 | ₩694,087 | ₩702,304 | +0.91% | 61.1만 |
|---|
| 2026.01.20 | ₩707,750 | ₩715,391 | ₩688,226 | ₩692,240 | -2.19% | 95.1만 |
|---|
| 2026.01.16 | ₩722,082 | ₩724,357 | ₩715,378 | ₩721,172 | -0.13% | 65.2만 |
|---|
| 2026.01.15 | ₩720,302 | ₩731,824 | ₩717,693 | ₩722,095 | +0.25% | 70.1만 |
|---|
| 2026.01.14 | ₩711,778 | ₩719,365 | ₩707,897 | ₩717,238 | +0.77% | 67.1만 |
|---|
| 2026.01.13 | ₩717,024 | ₩717,171 | ₩706,291 | ₩715,793 | -0.17% | 75.6만 |
|---|
| 2026.01.12 | ₩705,850 | ₩717,586 | ₩704,552 | ₩716,087 | +1.45% | 65.7만 |
|---|
| 2026.01.09 | ₩710,975 | ₩718,964 | ₩710,413 | ₩711,390 | +0.06% | 65.4만 |
|---|
| 2026.01.08 | ₩709,891 | ₩718,790 | ₩708,647 | ₩710,801 | +0.13% | 66만 |
|---|
| 2026.01.07 | ₩716,301 | ₩722,617 | ₩710,975 | ₩711,162 | -0.72% | 68.2만 |
|---|
| 2026.01.06 | ₩704,619 | ₩714,842 | ₩701,541 | ₩713,116 | +1.21% | 78.9만 |
|---|
| 2026.01.05 | ₩672,435 | ₩713,303 | ₩669,090 | ₩705,060 | +4.85% | 128.4만 |
|---|
| 2026.01.02 | ₩682,097 | ₩682,780 | ₩664,527 | ₩667,725 | -2.11% | 75.4만 |
|---|
| 2025.12.31 | ₩688,922 | ₩691,049 | ₩683,516 | ₩683,609 | -0.77% | 51.9만 |
|---|
| 2025.12.30 | ₩691,839 | ₩694,596 | ₩689,578 | ₩690,166 | -0.24% | 54.7만 |
|---|
| 2025.12.29 | ₩696,723 | ₩698,998 | ₩693,539 | ₩694,596 | -0.31% | 36.1만 |
|---|
| 2025.12.26 | ₩692,107 | ₩697,031 | ₩690,380 | ₩695,907 | +0.55% | 34.8만 |
|---|
| 2025.12.24 | ₩690,501 | ₩694,194 | ₩687,182 | ₩692,214 | +0.25% | 29.5만 |
|---|
| 2025.12.23 | ₩680,960 | ₩690,354 | ₩680,143 | ₩689,685 | +1.28% | 56.9만 |
|---|
| 2025.12.22 | ₩671,191 | ₩685,831 | ₩669,077 | ₩682,003 | +1.61% | 54.1만 |
|---|
| 2025.12.19 | ₩667,364 | ₩676,049 | ₩667,270 | ₩673,212 | +0.88% | 129.7만 |
|---|
| 2025.12.18 | ₩671,673 | ₩676,544 | ₩665,423 | ₩665,999 | -0.84% | 109.3만 |
|---|
| 2025.12.17 | ₩657,916 | ₩674,322 | ₩657,448 | ₩667,779 | +1.50% | 127.9만 |
|---|
| 2025.12.16 | ₩661,717 | ₩667,203 | ₩657,608 | ₩659,723 | -0.30% | 89.3만 |
|---|
| 2025.12.15 | ₩655,708 | ₩655,708 | ₩650,543 | ₩652,363 | -0.51% | 102.8만 |
|---|
| 2025.12.12 | ₩650,570 | ₩655,026 | ₩647,679 | ₩651,158 | +0.09% | 73.7만 |
|---|
| 2025.12.11 | ₩645,685 | ₩654,945 | ₩643,665 | ₩649,700 | +0.62% | 66.4만 |
|---|
| 2025.12.10 | ₩649,994 | ₩650,824 | ₩633,575 | ₩642,313 | -1.18% | 244.3만 |
|---|
| 2025.12.09 | ₩652,189 | ₩658,170 | ₩650,784 | ₩650,851 | -0.21% | 61.9만 |
|---|
| 2025.12.08 | ₩661,181 | ₩661,864 | ₩648,040 | ₩651,868 | -1.41% | 49.6만 |
|---|
| 2025.12.05 | ₩653,433 | ₩666,414 | ₩651,935 | ₩664,406 | +1.68% | 55.7만 |
|---|
| 2025.12.04 | ₩657,863 | ₩662,399 | ₩652,443 | ₩655,012 | -0.43% | 46.6만 |
|---|
| 2025.12.03 | ₩652,858 | ₩659,134 | ₩652,055 | ₩658,398 | +0.85% | 54.5만 |
|---|
| 2025.12.02 | ₩653,768 | ₩658,144 | ₩649,954 | ₩652,818 | -0.15% | 71.8만 |
|---|
| 2025.12.01 | ₩652,724 | ₩661,074 | ₩650,074 | ₩652,015 | -0.11% | 103.7만 |
|---|
| 2025.11.28 | ₩652,363 | ₩660,686 | ₩651,908 | ₩656,752 | +0.67% | 27.9만 |
|---|
| 2025.11.26 | ₩648,950 | ₩656,819 | ₩643,571 | ₩651,868 | +0.45% | 54.8만 |
|---|
| 2025.11.25 | ₩644,374 | ₩652,162 | ₩643,022 | ₩649,914 | +0.86% | 47.4만 |
|---|
| 2025.11.24 | ₩642,326 | ₩644,307 | ₩637,843 | ₩640,654 | -0.26% | 151.9만 |
|---|
| 2025.11.21 | ₩637,241 | ₩646,876 | ₩633,709 | ₩641,858 | +0.72% | 70.8만 |
|---|
| 2025.11.20 | ₩639,690 | ₩643,036 | ₩632,451 | ₩634,993 | -0.73% | 84.3만 |
|---|
| 2025.11.19 | ₩629,667 | ₩634,886 | ₩626,335 | ₩632,772 | +0.49% | 69.5만 |
|---|
| 2025.11.18 | ₩627,513 | ₩633,428 | ₩624,127 | ₩629,159 | +0.26% | 68.1만 |
|---|
| 2025.11.17 | ₩641,631 | ₩643,718 | ₩630,176 | ₩631,782 | -1.53% | 77.5만 |
|---|
| 2025.11.14 | ₩655,829 | ₩656,337 | ₩640,426 | ₩641,631 | -2.16% | 75.6만 |
|---|
| 2025.11.13 | ₩656,069 | ₩660,579 | ₩649,432 | ₩656,739 | +0.10% | 82.7만 |
|---|
| 2025.11.12 | ₩661,596 | ₩667,752 | ₩656,257 | ₩656,832 | -0.72% | 90.4만 |
|---|
| 2025.11.11 | ₩651,506 | ₩662,412 | ₩649,579 | ₩659,723 | +1.26% | 57.5만 |
|---|
| 2025.11.10 | ₩651,734 | ₩652,604 | ₩642,541 | ₩648,924 | -0.43% | 57.3만 |
|---|
| 2025.11.07 | ₩643,129 | ₩653,233 | ₩641,216 | ₩653,005 | +1.54% | 65.6만 |
|---|
| 2025.11.06 | ₩646,154 | ₩653,928 | ₩641,590 | ₩645,284 | -0.13% | 57.7만 |
|---|
| 2025.11.05 | ₩651,694 | ₩654,825 | ₩646,154 | ₩650,971 | -0.11% | 79.9만 |
|---|
| 2025.11.04 | ₩648,910 | ₩654,798 | ₩645,980 | ₩652,309 | +0.52% | 112.7만 |
|---|
| 2025.11.03 | ₩640,921 | ₩650,315 | ₩634,337 | ₩650,289 | +1.46% | 87.2만 |
|---|
| 2025.10.31 | ₩636,880 | ₩646,716 | ₩635,649 | ₩642,728 | +0.92% | 68.8만 |
|---|
| 2025.10.30 | ₩634,659 | ₩652,403 | ₩632,812 | ₩640,948 | +0.99% | 78.6만 |
|---|
| 2025.10.29 | ₩651,694 | ₩653,768 | ₩627,754 | ₩631,220 | -3.14% | 122.3만 |
|---|
| 2025.10.28 | ₩660,927 | ₩665,517 | ₩656,417 | ₩656,725 | -0.64% | 77.7만 |
|---|
| 2025.10.27 | ₩662,386 | ₩664,848 | ₩659,870 | ₩662,506 | +0.02% | 70.4만 |
|---|
| 2025.10.24 | ₩647,519 | ₩658,037 | ₩645,003 | ₩656,806 | +1.43% | 74.8만 |
|---|
| 2025.10.23 | ₩636,345 | ₩645,244 | ₩629,614 | ₩641,390 | +0.79% | 107.9만 |
|---|
| 2025.10.22 | ₩646,809 | ₩654,196 | ₩630,831 | ₩632,678 | -2.18% | 168.6만 |
|---|
| 2025.10.21 | ₩638,486 | ₩651,145 | ₩635,154 | ₩648,910 | +1.63% | 133.4만 |
|---|
| 2025.10.20 | ₩632,477 | ₩637,910 | ₩627,419 | ₩634,913 | +0.39% | 76만 |
|---|
| 2025.10.17 | ₩629,373 | ₩635,649 | ₩623,846 | ₩630,336 | +0.15% | 138.1만 |
|---|
| 2025.10.16 | ₩640,560 | ₩642,126 | ₩624,100 | ₩627,018 | -2.11% | 81.8만 |
|---|
| 2025.10.15 | ₩643,785 | ₩650,703 | ₩639,128 | ₩640,333 | -0.54% | 75.9만 |
|---|
| 2025.10.14 | ₩631,795 | ₩647,010 | ₩631,112 | ₩643,999 | +1.93% | 108.1만 |
|---|
| 2025.10.13 | ₩650,610 | ₩652,911 | ₩624,127 | ₩633,923 | -2.56% | 160.8만 |
|---|
| 2025.10.10 | ₩664,273 | ₩664,995 | ₩647,331 | ₩647,813 | -2.48% | 100.3만 |
|---|