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 | ₩614,277 | ₩619,774 | ₩613,330 | ₩619,320 | +0.82% | 58.8만 |
| 2026.10.08 | ₩599,269 | ₩612,409 | ₩598,455 | ₩611,929 | +2.11% | 52.7만 |
| 2026.10.07 | ₩599,175 | ₩602,377 | ₩591,531 | ₩599,842 | +0.11% | 63.3만 |
| 2026.10.06 | ₩601,990 | ₩606,926 | ₩600,336 | ₩603,431 | +0.24% | 58.3만 |
| 2026.10.05 | ₩589,957 | ₩598,362 | ₩585,661 | ₩597,868 | +1.34% | 94.4만 |
| 2026.10.02 | ₩596,587 | ₩598,362 | ₩584,340 | ₩588,810 | -1.30% | 160.6만 |
| 2026.10.01 | ₩607,006 | ₩613,677 | ₩589,116 | ₩596,814 | -1.68% | 158.7만 |
| 2026.09.30 | ₩606,539 | ₩612,263 | ₩604,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩605,846 |
| -0.11% |
| 104만 |
| 2026.09.29 | ₩608,807 | ₩611,876 | ₩601,043 | ₩606,766 | -0.34% | 84.9만 |
|---|
| 2026.09.28 | ₩617,519 | ₩619,187 | ₩610,982 | ₩613,784 | -0.60% | 75.2만 |
|---|
| 2026.09.25 | ₩622,175 | ₩626,497 | ₩615,718 | ₩625,283 | +0.50% | 65.1만 |
|---|
| 2026.09.24 | ₩631,393 | ₩639,144 | ₩618,866 | ₩623,482 | -1.25% | 57.7만 |
|---|
| 2026.09.23 | ₩624,349 | ₩637,690 | ₩623,336 | ₩632,154 | +1.25% | 79만 |
|---|
| 2026.09.22 | ₩628,578 | ₩633,688 | ₩622,415 | ₩626,017 | -0.41% | 76.2만 |
|---|
| 2026.09.21 | ₩630,846 | ₩632,554 | ₩622,202 | ₩623,309 | -1.19% | 68.5만 |
|---|
| 2026.09.18 | ₩613,677 | ₩628,338 | ₩609,635 | ₩625,137 | +1.87% | 140.8만 |
|---|
| 2026.09.17 | ₩624,123 | ₩625,924 | ₩616,158 | ₩616,185 | -1.27% | 63.4만 |
|---|
| 2026.09.16 | ₩625,483 | ₩629,326 | ₩617,212 | ₩620,747 | -0.76% | 72.1만 |
|---|
| 2026.09.15 | ₩632,354 | ₩633,034 | ₩621,721 | ₩623,229 | -1.44% | 64.9만 |
|---|
| 2026.09.14 | ₩639,264 | ₩648,149 | ₩631,300 | ₩637,597 | -0.26% | 63.8만 |
|---|
| 2026.09.11 | ₩630,113 | ₩634,355 | ₩623,496 | ₩633,621 | +0.56% | 77.3만 |
|---|
| 2026.09.10 | ₩631,447 | ₩633,021 | ₩622,255 | ₩623,496 | -1.26% | 59.3만 |
|---|
| 2026.09.09 | ₩639,038 | ₩639,038 | ₩631,260 | ₩633,114 | -0.93% | 72.3만 |
|---|
| 2026.09.08 | ₩653,299 | ₩653,366 | ₩639,144 | ₩642,026 | -1.73% | 62.4만 |
|---|
| 2026.09.04 | ₩656,394 | ₩661,223 | ₩653,179 | ₩658,435 | +0.31% | 42.5만 |
|---|
| 2026.09.03 | ₩661,877 | ₩677,246 | ₩658,755 | ₩672,777 | +1.65% | 50.1만 |
|---|
| 2026.09.02 | ₩656,981 | ₩660,049 | ₩646,295 | ₩653,699 | -0.50% | 66.2만 |
|---|
| 2026.09.01 | ₩669,561 | ₩674,017 | ₩658,715 | ₩659,983 | -1.43% | 97.2만 |
|---|
| 2026.08.31 | ₩682,155 | ₩682,969 | ₩670,522 | ₩673,230 | -1.31% | 85.8만 |
|---|
| 2026.08.28 | ₩680,821 | ₩689,906 | ₩674,858 | ₩686,985 | +0.91% | 47.2만 |
|---|
| 2026.08.27 | ₩685,717 | ₩694,615 | ₩678,526 | ₩679,073 | -0.97% | 56.1만 |
|---|
| 2026.08.26 | ₩683,463 | ₩694,509 | ₩682,182 | ₩686,451 | +0.44% | 75.6만 |
|---|
| 2026.08.25 | ₩677,059 | ₩686,197 | ₩668,387 | ₩684,530 | +1.10% | 69.4만 |
|---|
| 2026.08.24 | ₩673,710 | ₩683,796 | ₩671,669 | ₩682,182 | +1.26% | 65.6만 |
|---|
| 2026.08.21 | ₩668,361 | ₩675,792 | ₩664,972 | ₩671,469 | +0.47% | 71.4만 |
|---|
| 2026.08.20 | ₩662,984 | ₩671,936 | ₩660,730 | ₩665,399 | +0.36% | 73.7만 |
|---|
| 2026.08.19 | ₩650,297 | ₩675,698 | ₩647,336 | ₩663,078 | +1.97% | 95.7만 |
|---|
| 2026.08.18 | ₩641,279 | ₩654,700 | ₩638,611 | ₩648,083 | +1.06% | 52.4만 |
|---|
| 2026.08.17 | ₩641,919 | ₩645,268 | ₩636,543 | ₩636,583 | -0.83% | 68.4만 |
|---|
| 2026.08.14 | ₩649,844 | ₩651,311 | ₩640,812 | ₩646,975 | -0.44% | 51.8만 |
|---|
| 2026.08.13 | ₩639,078 | ₩653,299 | ₩634,102 | ₩651,591 | +1.96% | 58.1만 |
|---|
| 2026.08.12 | ₩632,567 | ₩642,466 | ₩631,380 | ₩637,477 | +0.78% | 81.4만 |
|---|
| 2026.08.11 | ₩636,023 | ₩641,492 | ₩631,847 | ₩635,662 | -0.06% | 84.6만 |
|---|
| 2026.08.10 | ₩633,595 | ₩641,826 | ₩633,595 | ₩637,877 | +0.68% | 68.7만 |
|---|
| 2026.08.07 | ₩631,020 | ₩641,306 | ₩630,126 | ₩637,357 | +1.00% | 69.6만 |
|---|
| 2026.08.06 | ₩642,666 | ₩647,109 | ₩627,725 | ₩631,193 | -1.79% | 82.1만 |
|---|
| 2026.08.05 | ₩651,378 | ₩653,633 | ₩639,385 | ₩645,668 | -0.88% | 79만 |
|---|
| 2026.08.04 | ₩639,945 | ₩649,524 | ₩639,945 | ₩645,254 | +0.83% | 54.2만 |
|---|
| 2026.08.03 | ₩645,868 | ₩655,167 | ₩636,570 | ₩644,841 | -0.16% | 70만 |
|---|
| 2026.07.31 | ₩637,544 | ₩642,480 | ₩629,392 | ₩638,197 | +0.10% | 84.4만 |
|---|
| 2026.07.30 | ₩638,904 | ₩644,681 | ₩627,671 | ₩643,373 | +0.70% | 82.3만 |
|---|
| 2026.07.29 | ₩645,922 | ₩653,179 | ₩641,532 | ₩644,681 | -0.19% | 93.8만 |
|---|
| 2026.07.28 | ₩648,443 | ₩652,112 | ₩638,130 | ₩645,962 | -0.38% | 101.1만 |
|---|
| 2026.07.27 | ₩638,984 | ₩655,327 | ₩638,050 | ₩648,310 | +1.46% | 90.5만 |
|---|
| 2026.07.24 | ₩634,902 | ₩639,304 | ₩624,843 | ₩629,019 | -0.93% | 93.5만 |
|---|
| 2026.07.23 | ₩640,358 | ₩646,322 | ₩629,699 | ₩630,006 | -1.62% | 104.6만 |
|---|
| 2026.07.22 | ₩658,342 | ₩659,022 | ₩644,307 | ₩653,299 | -0.77% | 128.1만 |
|---|
| 2026.07.21 | ₩655,940 | ₩662,864 | ₩643,947 | ₩654,726 | -0.19% | 143.4만 |
|---|
| 2026.07.20 | ₩678,033 | ₩680,394 | ₩669,828 | ₩674,204 | -0.56% | 77.5만 |
|---|
| 2026.07.17 | ₩691,000 | ₩698,137 | ₩676,805 | ₩681,528 | -1.37% | 132.6만 |
|---|
| 2026.07.16 | ₩679,487 | ₩692,508 | ₩677,926 | ₩692,414 | +1.90% | 93.6만 |
|---|
| 2026.07.15 | ₩665,386 | ₩683,049 | ₩663,531 | ₩672,990 | +1.14% | 83.3만 |
|---|
| 2026.07.14 | ₩649,697 | ₩661,370 | ₩640,358 | ₩660,009 | +1.59% | 65.2만 |
|---|
| 2026.07.13 | ₩655,994 | ₩664,132 | ₩655,980 | ₩661,330 | +0.81% | 56.9만 |
|---|
| 2026.07.10 | ₩655,687 | ₩661,837 | ₩645,441 | ₩650,071 | -0.86% | 51.1만 |
|---|
| 2026.07.09 | ₩643,427 | ₩650,191 | ₩638,050 | ₩649,724 | +0.98% | 52.8만 |
|---|
| 2026.07.08 | ₩662,184 | ₩662,984 | ₩644,614 | ₩647,162 | -2.27% | 58.5만 |
|---|
| 2026.07.07 | ₩668,988 | ₩673,590 | ₩664,519 | ₩667,694 | -0.19% | 82.4만 |
|---|
| 2026.07.06 | ₩656,834 | ₩667,000 | ₩641,199 | ₩665,412 | +1.31% | 86.4만 |
|---|
| 2026.07.02 | ₩632,714 | ₩654,686 | ₩632,714 | ₩654,380 | +3.42% | 93.3만 |
|---|
| 2026.07.01 | ₩607,660 | ₩632,874 | ₩605,672 | ₩624,856 | +2.83% | 108.1만 |
|---|
| 2026.06.30 | ₩600,710 | ₩610,395 | ₩596,521 | ₩604,232 | +0.59% | 103.2만 |
|---|
| 2026.06.29 | ₩603,645 | ₩607,834 | ₩598,388 | ₩603,978 | +0.06% | 84.9만 |
|---|
| 2026.06.26 | ₩584,127 | ₩602,804 | ₩583,673 | ₩600,349 | +2.78% | 282만 |
|---|
| 2026.06.25 | ₩600,830 | ₩613,383 | ₩584,514 | ₩585,461 | -2.56% | 118.1만 |
|---|
| 2026.06.24 | ₩595,347 | ₩608,274 | ₩591,318 | ₩600,056 | +0.79% | 97.2만 |
|---|
| 2026.06.23 | ₩600,376 | ₩603,538 | ₩590,050 | ₩592,291 | -1.35% | 109.6만 |
|---|
| 2026.06.22 | ₩598,522 | ₩605,432 | ₩593,986 | ₩596,774 | -0.29% | 97만 |
|---|
| 2026.06.18 | ₩610,515 | ₩614,010 | ₩598,802 | ₩601,230 | -1.52% | 196.4만 |
|---|
| 2026.06.17 | ₩622,348 | ₩630,259 | ₩607,980 | ₩608,634 | -2.20% | 128.5만 |
|---|
| 2026.06.16 | ₩614,130 | ₩628,885 | ₩612,636 | ₩624,896 | +1.75% | 130.1만 |
|---|
| 2026.06.15 | ₩601,350 | ₩614,851 | ₩601,283 | ₩605,752 | +0.73% | 96.5만 |
|---|
| 2026.06.12 | ₩593,666 | ₩598,308 | ₩584,554 | ₩597,468 | +0.64% | 67.2만 |
|---|
| 2026.06.11 | ₩599,789 | ₩601,003 | ₩584,874 | ₩589,423 | -1.73% | 117.5만 |
|---|
| 2026.06.10 | ₩596,334 | ₩605,806 | ₩592,772 | ₩601,257 | +0.83% | 55.4만 |
|---|
| 2026.06.09 | ₩591,945 | ₩603,671 | ₩589,263 | ₩600,256 | +1.40% | 90.1만 |
|---|
| 2026.06.08 | ₩601,844 | ₩602,217 | ₩591,238 | ₩592,011 | -1.63% | 77.6만 |
|---|
| 2026.06.05 | ₩602,591 | ₩605,966 | ₩597,468 | ₩602,137 | -0.08% | 66.1만 |
|---|
| 2026.06.04 | ₩607,367 | ₩614,371 | ₩597,561 | ₩599,202 | -1.34% | 97.9만 |
|---|
| 2026.06.03 | ₩600,336 | ₩601,697 | ₩589,383 | ₩598,188 | -0.36% | 85.4만 |
|---|
| 2026.06.02 | ₩614,517 | ₩616,345 | ₩595,880 | ₩605,139 | -1.53% | 104.1만 |
|---|
| 2026.06.01 | ₩605,232 | ₩621,241 | ₩598,949 | ₩619,280 | +2.32% | 89.4만 |
|---|
| 2026.05.29 | ₩598,882 | ₩612,663 | ₩598,215 | ₩604,672 | +0.97% | 212.7만 |
|---|
| 2026.05.28 | ₩605,832 | ₩608,007 | ₩597,454 | ₩600,936 | -0.81% | 100.4만 |
|---|
| 2026.05.27 | ₩603,458 | ₩610,328 | ₩598,015 | ₩602,417 | -0.17% | 91.1만 |
|---|
| 2026.05.26 | ₩600,656 | ₩606,753 | ₩595,573 | ₩601,803 | +0.19% | 84.3만 |
|---|
| 2026.05.22 | ₩595,000 | ₩604,138 | ₩594,493 | ₩599,162 | +0.70% | 50.3만 |
|---|
| 2026.05.21 | ₩587,235 | ₩597,081 | ₩581,926 | ₩594,159 | +1.18% | 104.7만 |
|---|
| 2026.05.20 | ₩579,484 | ₩594,266 | ₩570,840 | ₩592,692 | +2.28% | 116.2만 |
|---|
| 2026.05.19 | ₩594,653 | ₩597,668 | ₩579,378 | ₩579,644 | -2.52% | 131.6만 |
|---|
| 2026.05.18 | ₩569,666 | ₩591,811 | ₩569,666 | ₩591,544 | +3.84% | 110.7만 |
|---|
| 2026.05.15 | ₩576,963 | ₩584,634 | ₩568,598 | ₩572,187 | -0.83% | 126.3만 |
|---|
| 2026.05.14 | ₩587,676 | ₩591,598 | ₩576,816 | ₩577,230 | -1.78% | 110.9만 |
|---|
| 2026.05.13 | ₩596,160 | ₩596,801 | ₩576,789 | ₩584,754 | -1.91% | 104.4만 |
|---|
| 2026.05.12 | ₩599,816 | ₩611,902 | ₩596,614 | ₩602,671 | +0.48% | 103.1만 |
|---|
| 2026.05.11 | ₩597,881 | ₩603,911 | ₩595,480 | ₩598,188 | +0.05% | 92.5만 |
|---|
| 2026.05.08 | ₩609,808 | ₩612,530 | ₩596,280 | ₩602,097 | -1.26% | 76.3만 |
|---|
| 2026.05.07 | ₩595,106 | ₩611,009 | ₩593,052 | ₩609,808 | +2.47% | 103.3만 |
|---|
| 2026.05.06 | ₩611,396 | ₩613,663 | ₩596,174 | ₩598,522 | -2.11% | 121.7만 |
|---|
| 2026.05.05 | ₩600,349 | ₩614,344 | ₩589,957 | ₩606,406 | +1.01% | 112.7만 |
|---|
| 2026.05.04 | ₩605,632 | ₩614,784 | ₩599,242 | ₩599,749 | -0.97% | 77.2만 |
|---|
| 2026.05.01 | ₩622,202 | ₩626,858 | ₩607,994 | ₩608,034 | -2.28% | 81.1만 |
|---|
| 2026.04.30 | ₩609,595 | ₩617,439 | ₩605,592 | ₩616,145 | +1.07% | 107.1만 |
|---|
| 2026.04.29 | ₩609,381 | ₩616,585 | ₩603,991 | ₩613,824 | +0.73% | 108.1만 |
|---|
| 2026.04.28 | ₩620,267 | ₩627,871 | ₩610,382 | ₩610,995 | -1.49% | 128.2만 |
|---|
| 2026.04.27 | ₩605,552 | ₩617,412 | ₩605,552 | ₩614,664 | +1.50% | 115.8만 |
|---|
| 2026.04.24 | ₩604,472 | ₩612,143 | ₩604,472 | ₩608,407 | +0.65% | 79.3만 |
|---|
| 2026.04.23 | ₩614,637 | ₩617,679 | ₩597,681 | ₩603,471 | -1.82% | 124.9만 |
|---|
| 2026.04.22 | ₩632,714 | ₩643,747 | ₩619,774 | ₩622,642 | -1.59% | 158.3만 |
|---|
| 2026.04.21 | ₩616,212 | ₩631,527 | ₩612,316 | ₩613,130 | -0.50% | 168.8만 |
|---|
| 2026.04.20 | ₩605,245 | ₩615,038 | ₩603,885 | ₩613,557 | +1.37% | 120.9만 |
|---|
| 2026.04.17 | ₩603,351 | ₩612,703 | ₩600,589 | ₩607,473 | +0.68% | 154만 |
|---|
| 2026.04.16 | ₩600,336 | ₩607,487 | ₩596,040 | ₩598,228 | -0.35% | 93.2만 |
|---|
| 2026.04.15 | ₩586,382 | ₩600,309 | ₩585,701 | ₩596,080 | +1.65% | 79.2만 |
|---|
| 2026.04.14 | ₩587,862 | ₩592,211 | ₩581,952 | ₩584,407 | -0.59% | 89만 |
|---|
| 2026.04.13 | ₩567,331 | ₩586,915 | ₩567,331 | ₩586,475 | +3.37% | 71.1만 |
|---|
| 2026.04.10 | ₩581,912 | ₩585,488 | ₩566,184 | ₩570,199 | -2.01% | 106.2만 |
|---|
| 2026.04.09 | ₩591,611 | ₩594,226 | ₩576,363 | ₩584,621 | -1.18% | 95만 |
|---|
| 2026.04.08 | ₩600,670 | ₩606,900 | ₩594,226 | ₩597,161 | -0.58% | 78.7만 |
|---|
| 2026.04.07 | ₩589,984 | ₩592,612 | ₩582,686 | ₩584,327 | -0.96% | 68.6만 |
|---|
| 2026.04.06 | ₩585,901 | ₩594,359 | ₩584,941 | ₩592,465 | +1.12% | 45.7만 |
|---|
| 2026.04.02 | ₩576,883 | ₩594,586 | ₩573,668 | ₩588,049 | +1.94% | 79.4만 |
|---|
| 2026.04.01 | ₩584,020 | ₩587,689 | ₩568,278 | ₩585,368 | +0.23% | 111.2만 |
|---|
| 2026.03.31 | ₩585,034 | ₩586,141 | ₩569,839 | ₩581,992 | -0.52% | 100.9만 |
|---|
| 2026.03.30 | ₩572,254 | ₩581,259 | ₩570,079 | ₩576,389 | +0.72% | 95.1만 |
|---|
| 2026.03.27 | ₩570,733 | ₩575,589 | ₩563,249 | ₩566,771 | -0.69% | 112.5만 |
|---|
| 2026.03.26 | ₩565,623 | ₩580,445 | ₩565,623 | ₩576,696 | +1.96% | 128.1만 |
|---|
| 2026.03.25 | ₩578,204 | ₩585,021 | ₩563,449 | ₩571,053 | -1.24% | 112.4만 |
|---|
| 2026.03.24 | ₩582,686 | ₩582,686 | ₩568,972 | ₩571,600 | -1.90% | 139.3만 |
|---|
| 2026.03.23 | ₩591,318 | ₩595,533 | ₩584,500 | ₩588,423 | -0.49% | 121.6만 |
|---|
| 2026.03.20 | ₩581,099 | ₩586,101 | ₩576,709 | ₩580,485 | -0.11% | 190만 |
|---|
| 2026.03.19 | ₩575,789 | ₩588,543 | ₩575,789 | ₩581,392 | +0.97% | 121.7만 |
|---|
| 2026.03.18 | ₩581,485 | ₩592,812 | ₩580,125 | ₩585,221 | +0.64% | 143.2만 |
|---|
| 2026.03.17 | ₩583,553 | ₩595,253 | ₩581,926 | ₩588,369 | +0.83% | 111만 |
|---|
| 2026.03.16 | ₩578,724 | ₩585,741 | ₩576,643 | ₩577,243 | -0.26% | 113만 |
|---|
| 2026.03.13 | ₩574,788 | ₩577,417 | ₩569,719 | ₩573,668 | -0.19% | 126.5만 |
|---|
| 2026.03.12 | ₩585,728 | ₩585,728 | ₩563,195 | ₩568,945 | -2.87% | 246만 |
|---|
| 2026.03.11 | ₩603,004 | ₩608,020 | ₩574,081 | ₩594,906 | -1.34% | 156.3만 |
|---|
| 2026.03.10 | ₩615,344 | ₩615,344 | ₩597,188 | ₩603,311 | -1.96% | 128.3만 |
|---|
| 2026.03.09 | ₩619,600 | ₩623,189 | ₩597,027 | ₩617,265 | -0.38% | 129.8만 |
|---|
| 2026.03.06 | ₩618,946 | ₩630,633 | ₩614,344 | ₩629,646 | +1.73% | 143.5만 |
|---|
| 2026.03.05 | ₩622,495 | ₩636,756 | ₩621,988 | ₩627,084 | +0.74% | 190.4만 |
|---|
| 2026.03.04 | ₩621,508 | ₩634,982 | ₩618,653 | ₩628,365 | +1.10% | 139.5만 |
|---|
| 2026.03.03 | ₩611,315 | ₩625,684 | ₩606,206 | ₩619,413 | +1.32% | 178.6만 |
|---|
| 2026.03.02 | ₩626,351 | ₩629,659 | ₩617,679 | ₩621,815 | -0.72% | 197.4만 |
|---|
| 2026.02.27 | ₩633,768 | ₩645,588 | ₩631,100 | ₩637,143 | +0.53% | 178.8만 |
|---|
| 2026.02.26 | ₩624,203 | ₩642,760 | ₩624,203 | ₩639,651 | +2.47% | 174.5만 |
|---|
| 2026.02.25 | ₩607,006 | ₩621,748 | ₩606,326 | ₩618,173 | +1.84% | 175.3만 |
|---|
| 2026.02.24 | ₩584,354 | ₩604,512 | ₩582,793 | ₩603,765 | +3.32% | 150.7만 |
|---|
| 2026.02.23 | ₩593,772 | ₩601,817 | ₩582,046 | ₩583,140 | -1.79% | 140.5만 |
|---|
| 2026.02.20 | ₩596,000 | ₩602,911 | ₩589,570 | ₩597,428 | +0.24% | 106.5만 |
|---|
| 2026.02.19 | ₩604,645 | ₩604,645 | ₩588,729 | ₩599,389 | -0.87% | 160.6만 |
|---|
| 2026.02.18 | ₩585,448 | ₩602,991 | ₩579,671 | ₩601,350 | +2.72% | 236만 |
|---|
| 2026.02.17 | ₩573,988 | ₩578,364 | ₩561,314 | ₩564,609 | -1.63% | 193.3만 |
|---|
| 2026.02.13 | ₩555,311 | ₩574,722 | ₩555,311 | ₩568,905 | +2.45% | 227.3만 |
|---|
| 2026.02.12 | ₩551,162 | ₩557,285 | ₩536,674 | ₩553,763 | +0.47% | 208.3만 |
|---|
| 2026.02.11 | ₩558,139 | ₩564,943 | ₩547,733 | ₩549,948 | -1.47% | 200.3만 |
|---|
| 2026.02.10 | ₩555,364 | ₩568,718 | ₩545,559 | ₩558,926 | +0.64% | 393.9만 |
|---|
| 2026.02.09 | ₩603,058 | ₩608,794 | ₩595,133 | ₩599,629 | -0.57% | 188.8만 |
|---|
| 2026.02.06 | ₩615,651 | ₩621,108 | ₩597,014 | ₩603,658 | -1.95% | 183.7만 |
|---|
| 2026.02.05 | ₩621,468 | ₩629,552 | ₩590,597 | ₩610,608 | -1.75% | 256.9만 |
|---|
| 2026.02.04 | ₩623,589 | ₩623,802 | ₩600,536 | ₩615,291 | -1.33% | 318만 |
|---|
| 2026.02.03 | ₩670,655 | ₩670,655 | ₩626,524 | ₩628,418 | -6.30% | 224.8만 |
|---|
| 2026.02.02 | ₩688,585 | ₩695,416 | ₩684,770 | ₩689,786 | +0.17% | 80.6만 |
|---|
| 2026.01.30 | ₩684,396 | ₩692,241 | ₩680,367 | ₩687,798 | +0.50% | 66.2만 |
|---|
| 2026.01.29 | ₩690,333 | ₩695,443 | ₩679,794 | ₩687,652 | -0.39% | 90.5만 |
|---|
| 2026.01.28 | ₩689,333 | ₩695,376 | ₩685,557 | ₩689,212 | -0.02% | 72.7만 |
|---|
| 2026.01.27 | ₩698,671 | ₩701,633 | ₩691,507 | ₩692,214 | -0.92% | 72.8만 |
|---|
| 2026.01.26 | ₩699,792 | ₩705,368 | ₩695,056 | ₩700,952 | +0.17% | 44.6만 |
|---|
| 2026.01.23 | ₩705,608 | ₩709,664 | ₩695,362 | ₩699,111 | -0.92% | 59만 |
|---|
| 2026.01.22 | ₩704,648 | ₩712,185 | ₩701,766 | ₩707,383 | +0.39% | 61.2만 |
|---|
| 2026.01.21 | ₩693,868 | ₩707,783 | ₩691,961 | ₩700,152 | +0.91% | 61.1만 |
|---|
| 2026.01.20 | ₩705,582 | ₩713,199 | ₩686,117 | ₩690,120 | -2.19% | 95.1만 |
|---|
| 2026.01.16 | ₩719,870 | ₩722,137 | ₩713,186 | ₩718,962 | -0.13% | 65.2만 |
|---|
| 2026.01.15 | ₩718,095 | ₩729,582 | ₩715,494 | ₩719,883 | +0.25% | 70.1만 |
|---|
| 2026.01.14 | ₩709,597 | ₩717,161 | ₩705,728 | ₩715,040 | +0.77% | 67.1만 |
|---|
| 2026.01.13 | ₩714,827 | ₩714,973 | ₩704,127 | ₩713,599 | -0.17% | 75.6만 |
|---|
| 2026.01.12 | ₩703,687 | ₩715,387 | ₩702,393 | ₩713,893 | +1.45% | 65.7만 |
|---|
| 2026.01.09 | ₩708,797 | ₩716,761 | ₩708,236 | ₩709,210 | +0.06% | 65.4만 |
|---|
| 2026.01.08 | ₩707,716 | ₩716,588 | ₩706,475 | ₩708,623 | +0.13% | 66만 |
|---|
| 2026.01.07 | ₩714,106 | ₩720,403 | ₩708,797 | ₩708,983 | -0.72% | 68.2만 |
|---|
| 2026.01.06 | ₩702,460 | ₩712,652 | ₩699,391 | ₩710,931 | +1.21% | 78.9만 |
|---|
| 2026.01.05 | ₩670,375 | ₩711,118 | ₩667,040 | ₩702,900 | +4.85% | 128.4만 |
|---|
| 2026.01.02 | ₩680,007 | ₩680,688 | ₩662,491 | ₩665,679 | -2.11% | 75.4만 |
|---|
| 2025.12.31 | ₩686,811 | ₩688,932 | ₩681,421 | ₩681,515 | -0.77% | 51.9만 |
|---|
| 2025.12.30 | ₩689,719 | ₩692,468 | ₩687,465 | ₩688,052 | -0.24% | 54.7만 |
|---|
| 2025.12.29 | ₩694,589 | ₩696,857 | ₩691,414 | ₩692,468 | -0.31% | 36.1만 |
|---|
| 2025.12.26 | ₩689,986 | ₩694,896 | ₩688,265 | ₩693,775 | +0.55% | 34.8만 |
|---|
| 2025.12.24 | ₩688,385 | ₩692,067 | ₩685,077 | ₩690,093 | +0.25% | 29.5만 |
|---|
| 2025.12.23 | ₩678,873 | ₩688,239 | ₩678,060 | ₩687,572 | +1.28% | 56.9만 |
|---|
| 2025.12.22 | ₩669,135 | ₩683,729 | ₩667,027 | ₩679,914 | +1.61% | 54.1만 |
|---|
| 2025.12.19 | ₩665,319 | ₩673,977 | ₩665,226 | ₩671,149 | +0.88% | 129.7만 |
|---|
| 2025.12.18 | ₩669,615 | ₩674,471 | ₩663,385 | ₩663,958 | -0.84% | 109.3만 |
|---|
| 2025.12.17 | ₩655,900 | ₩672,256 | ₩655,433 | ₩665,733 | +1.50% | 127.9만 |
|---|
| 2025.12.16 | ₩659,689 | ₩665,159 | ₩655,594 | ₩657,701 | -0.30% | 89.3만 |
|---|
| 2025.12.15 | ₩653,699 | ₩653,699 | ₩648,550 | ₩650,364 | -0.51% | 102.8만 |
|---|
| 2025.12.12 | ₩648,576 | ₩653,019 | ₩645,695 | ₩649,163 | +0.09% | 73.7만 |
|---|
| 2025.12.11 | ₩643,707 | ₩652,939 | ₩641,692 | ₩647,709 | +0.62% | 66.4만 |
|---|
| 2025.12.10 | ₩648,003 | ₩648,830 | ₩631,634 | ₩640,345 | -1.18% | 244.3만 |
|---|
| 2025.12.09 | ₩650,191 | ₩656,154 | ₩648,790 | ₩648,856 | -0.21% | 61.9만 |
|---|
| 2025.12.08 | ₩659,156 | ₩659,836 | ₩646,055 | ₩649,870 | -1.41% | 49.6만 |
|---|
| 2025.12.05 | ₩651,431 | ₩664,372 | ₩649,937 | ₩662,371 | +1.68% | 55.7만 |
|---|
| 2025.12.04 | ₩655,847 | ₩660,370 | ₩650,444 | ₩653,005 | -0.43% | 46.6만 |
|---|
| 2025.12.03 | ₩650,858 | ₩657,114 | ₩650,057 | ₩656,381 | +0.85% | 54.5만 |
|---|
| 2025.12.02 | ₩651,765 | ₩656,127 | ₩647,963 | ₩650,818 | -0.15% | 71.8만 |
|---|
| 2025.12.01 | ₩650,724 | ₩659,049 | ₩648,083 | ₩650,017 | -0.11% | 103.7만 |
|---|
| 2025.11.28 | ₩650,364 | ₩658,662 | ₩649,910 | ₩654,740 | +0.67% | 27.9만 |
|---|
| 2025.11.26 | ₩646,962 | ₩654,806 | ₩641,599 | ₩649,870 | +0.45% | 54.8만 |
|---|
| 2025.11.25 | ₩642,400 | ₩650,164 | ₩641,052 | ₩647,923 | +0.86% | 47.4만 |
|---|
| 2025.11.24 | ₩640,358 | ₩642,333 | ₩635,889 | ₩638,691 | -0.26% | 151.9만 |
|---|
| 2025.11.21 | ₩635,289 | ₩644,894 | ₩631,767 | ₩639,891 | +0.72% | 70.8만 |
|---|
| 2025.11.20 | ₩637,730 | ₩641,065 | ₩630,513 | ₩633,048 | -0.73% | 84.3만 |
|---|
| 2025.11.19 | ₩627,738 | ₩632,941 | ₩624,416 | ₩630,833 | +0.49% | 69.5만 |
|---|
| 2025.11.18 | ₩625,590 | ₩631,487 | ₩622,215 | ₩627,231 | +0.26% | 68.1만 |
|---|
| 2025.11.17 | ₩639,665 | ₩641,746 | ₩628,245 | ₩629,846 | -1.53% | 77.5만 |
|---|
| 2025.11.14 | ₩653,819 | ₩654,326 | ₩638,464 | ₩639,665 | -2.16% | 75.6만 |
|---|
| 2025.11.13 | ₩654,059 | ₩658,555 | ₩647,442 | ₩654,726 | +0.10% | 82.7만 |
|---|
| 2025.11.12 | ₩659,569 | ₩665,706 | ₩654,246 | ₩654,820 | -0.72% | 90.4만 |
|---|
| 2025.11.11 | ₩649,510 | ₩660,383 | ₩647,589 | ₩657,701 | +1.26% | 57.5만 |
|---|
| 2025.11.10 | ₩649,737 | ₩650,604 | ₩640,572 | ₩646,935 | -0.43% | 57.3만 |
|---|
| 2025.11.07 | ₩641,159 | ₩651,231 | ₩639,251 | ₩651,004 | +1.54% | 65.6만 |
|---|
| 2025.11.06 | ₩644,174 | ₩651,925 | ₩639,625 | ₩643,307 | -0.13% | 57.7만 |
|---|
| 2025.11.05 | ₩649,697 | ₩652,819 | ₩644,174 | ₩648,977 | -0.11% | 79.9만 |
|---|
| 2025.11.04 | ₩646,922 | ₩652,792 | ₩644,000 | ₩650,311 | +0.52% | 112.7만 |
|---|
| 2025.11.03 | ₩638,958 | ₩648,323 | ₩632,394 | ₩648,296 | +1.46% | 87.2만 |
|---|
| 2025.10.31 | ₩634,929 | ₩644,734 | ₩633,701 | ₩640,759 | +0.92% | 68.8만 |
|---|
| 2025.10.30 | ₩632,714 | ₩650,404 | ₩630,873 | ₩638,984 | +0.99% | 78.6만 |
|---|
| 2025.10.29 | ₩649,697 | ₩651,765 | ₩625,830 | ₩629,286 | -3.14% | 122.3만 |
|---|
| 2025.10.28 | ₩658,902 | ₩663,478 | ₩654,406 | ₩654,713 | -0.64% | 77.7만 |
|---|
| 2025.10.27 | ₩660,356 | ₩662,811 | ₩657,848 | ₩660,476 | +0.02% | 70.4만 |
|---|
| 2025.10.24 | ₩645,535 | ₩656,020 | ₩643,027 | ₩654,793 | +1.43% | 74.8만 |
|---|
| 2025.10.23 | ₩634,395 | ₩643,267 | ₩627,685 | ₩639,425 | +0.79% | 107.9만 |
|---|
| 2025.10.22 | ₩644,828 | ₩652,192 | ₩628,899 | ₩630,740 | -2.18% | 168.6만 |
|---|
| 2025.10.21 | ₩636,530 | ₩649,150 | ₩633,208 | ₩646,922 | +1.63% | 133.4만 |
|---|
| 2025.10.20 | ₩630,540 | ₩635,956 | ₩625,497 | ₩632,968 | +0.39% | 76만 |
|---|
| 2025.10.17 | ₩627,445 | ₩633,701 | ₩621,935 | ₩628,405 | +0.15% | 138.1만 |
|---|
| 2025.10.16 | ₩638,597 | ₩640,158 | ₩622,188 | ₩625,097 | -2.11% | 81.8만 |
|---|
| 2025.10.15 | ₩641,813 | ₩648,710 | ₩637,170 | ₩638,371 | -0.54% | 75.9만 |
|---|
| 2025.10.14 | ₩629,859 | ₩645,028 | ₩629,179 | ₩642,026 | +1.93% | 108.1만 |
|---|
| 2025.10.13 | ₩648,616 | ₩650,911 | ₩622,215 | ₩631,980 | -2.56% | 160.8만 |
|---|
| 2025.10.10 | ₩662,237 | ₩662,958 | ₩645,348 | ₩645,828 | -2.48% | 100.3만 |
|---|