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 | ₩616,579 | ₩622,096 | ₩615,629 | ₩621,641 | +0.82% | 58.8만 |
| 2026.10.08 | ₩601,515 | ₩614,705 | ₩600,698 | ₩614,223 | +2.11% | 52.7만 |
| 2026.10.07 | ₩601,421 | ₩604,635 | ₩593,748 | ₩602,091 | +0.11% | 63.3만 |
| 2026.10.06 | ₩604,246 | ₩609,201 | ₩602,586 | ₩605,693 | +0.24% | 58.3만 |
| 2026.10.05 | ₩592,168 | ₩600,604 | ₩587,856 | ₩600,109 | +1.34% | 94.4만 |
| 2026.10.02 | ₩598,823 | ₩600,604 | ₩586,530 | ₩591,016 | -1.30% | 160.6만 |
| 2026.10.01 | ₩609,281 | ₩615,977 | ₩591,324 | ₩599,051 | -1.68% | 158.7만 |
| 2026.09.30 | ₩608,813 | ₩614,557 | ₩606,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩608,116 |
| -0.11% |
| 104만 |
| 2026.09.29 | ₩611,089 | ₩614,169 | ₩603,296 | ₩609,040 | -0.34% | 84.9만 |
|---|
| 2026.09.28 | ₩619,833 | ₩621,507 | ₩613,272 | ₩616,084 | -0.60% | 75.2만 |
|---|
| 2026.09.25 | ₩624,507 | ₩628,845 | ₩618,026 | ₩627,627 | +0.50% | 65.1만 |
|---|
| 2026.09.24 | ₩633,760 | ₩641,540 | ₩621,186 | ₩625,819 | -1.25% | 57.7만 |
|---|
| 2026.09.23 | ₩626,689 | ₩640,080 | ₩625,672 | ₩634,523 | +1.25% | 79만 |
|---|
| 2026.09.22 | ₩630,934 | ₩636,063 | ₩624,748 | ₩628,363 | -0.41% | 76.2만 |
|---|
| 2026.09.21 | ₩633,211 | ₩634,925 | ₩624,534 | ₩625,645 | -1.19% | 68.5만 |
|---|
| 2026.09.18 | ₩615,977 | ₩630,693 | ₩611,919 | ₩627,479 | +1.87% | 140.8만 |
|---|
| 2026.09.17 | ₩626,462 | ₩628,270 | ₩618,467 | ₩618,494 | -1.27% | 63.4만 |
|---|
| 2026.09.16 | ₩627,828 | ₩631,684 | ₩619,525 | ₩623,074 | -0.76% | 72.1만 |
|---|
| 2026.09.15 | ₩634,724 | ₩635,407 | ₩624,051 | ₩625,565 | -1.44% | 64.9만 |
|---|
| 2026.09.14 | ₩641,660 | ₩650,579 | ₩633,666 | ₩639,986 | -0.26% | 63.8만 |
|---|
| 2026.09.11 | ₩632,474 | ₩636,733 | ₩625,832 | ₩635,996 | +0.56% | 77.3만 |
|---|
| 2026.09.10 | ₩633,813 | ₩635,393 | ₩624,587 | ₩625,832 | -1.26% | 59.3만 |
|---|
| 2026.09.09 | ₩641,433 | ₩641,433 | ₩633,626 | ₩635,487 | -0.93% | 72.3만 |
|---|
| 2026.09.08 | ₩655,747 | ₩655,814 | ₩641,540 | ₩644,432 | -1.73% | 62.4만 |
|---|
| 2026.09.04 | ₩658,854 | ₩663,702 | ₩655,627 | ₩660,903 | +0.31% | 42.5만 |
|---|
| 2026.09.03 | ₩664,358 | ₩679,784 | ₩661,224 | ₩675,298 | +1.65% | 50.1만 |
|---|
| 2026.09.02 | ₩659,443 | ₩662,523 | ₩648,717 | ₩656,149 | -0.50% | 66.2만 |
|---|
| 2026.09.01 | ₩672,071 | ₩676,543 | ₩661,184 | ₩662,456 | -1.43% | 97.2만 |
|---|
| 2026.08.31 | ₩684,712 | ₩685,529 | ₩673,035 | ₩675,753 | -1.31% | 85.8만 |
|---|
| 2026.08.28 | ₩683,373 | ₩692,492 | ₩677,387 | ₩689,559 | +0.91% | 47.2만 |
|---|
| 2026.08.27 | ₩688,287 | ₩697,219 | ₩681,069 | ₩681,618 | -0.97% | 56.1만 |
|---|
| 2026.08.26 | ₩686,024 | ₩697,112 | ₩684,739 | ₩689,024 | +0.44% | 75.6만 |
|---|
| 2026.08.25 | ₩679,597 | ₩688,769 | ₩670,892 | ₩687,095 | +1.10% | 69.4만 |
|---|
| 2026.08.24 | ₩676,235 | ₩686,359 | ₩674,187 | ₩684,739 | +1.26% | 65.6만 |
|---|
| 2026.08.21 | ₩670,866 | ₩678,324 | ₩667,464 | ₩673,986 | +0.47% | 71.4만 |
|---|
| 2026.08.20 | ₩665,469 | ₩674,454 | ₩663,206 | ₩667,893 | +0.36% | 73.7만 |
|---|
| 2026.08.19 | ₩652,735 | ₩678,231 | ₩649,762 | ₩665,563 | +1.97% | 95.7만 |
|---|
| 2026.08.18 | ₩643,682 | ₩657,154 | ₩641,004 | ₩650,512 | +1.06% | 52.4만 |
|---|
| 2026.08.17 | ₩644,325 | ₩647,686 | ₩638,929 | ₩638,969 | -0.83% | 68.4만 |
|---|
| 2026.08.14 | ₩652,279 | ₩653,752 | ₩643,214 | ₩649,400 | -0.44% | 51.8만 |
|---|
| 2026.08.13 | ₩641,473 | ₩655,747 | ₩636,478 | ₩654,033 | +1.96% | 58.1만 |
|---|
| 2026.08.12 | ₩634,938 | ₩644,874 | ₩633,746 | ₩639,866 | +0.78% | 81.4만 |
|---|
| 2026.08.11 | ₩638,406 | ₩643,897 | ₩634,215 | ₩638,045 | -0.06% | 84.6만 |
|---|
| 2026.08.10 | ₩635,969 | ₩644,231 | ₩635,969 | ₩640,268 | +0.68% | 68.7만 |
|---|
| 2026.08.07 | ₩633,385 | ₩643,709 | ₩632,488 | ₩639,745 | +1.00% | 69.6만 |
|---|
| 2026.08.06 | ₩645,075 | ₩649,534 | ₩630,077 | ₩633,559 | -1.79% | 82.1만 |
|---|
| 2026.08.05 | ₩653,819 | ₩656,082 | ₩641,781 | ₩648,088 | -0.88% | 79만 |
|---|
| 2026.08.04 | ₩642,343 | ₩651,958 | ₩642,343 | ₩647,673 | +0.83% | 54.2만 |
|---|
| 2026.08.03 | ₩648,289 | ₩657,622 | ₩638,955 | ₩647,258 | -0.16% | 70만 |
|---|
| 2026.07.31 | ₩639,933 | ₩644,888 | ₩631,751 | ₩640,589 | +0.10% | 84.4만 |
|---|
| 2026.07.30 | ₩641,299 | ₩647,097 | ₩630,024 | ₩645,785 | +0.70% | 82.3만 |
|---|
| 2026.07.29 | ₩648,342 | ₩655,627 | ₩643,937 | ₩647,097 | -0.19% | 93.8만 |
|---|
| 2026.07.28 | ₩650,873 | ₩654,556 | ₩640,522 | ₩648,383 | -0.38% | 101.1만 |
|---|
| 2026.07.27 | ₩641,379 | ₩657,783 | ₩640,442 | ₩650,739 | +1.46% | 90.5만 |
|---|
| 2026.07.24 | ₩637,282 | ₩641,701 | ₩627,185 | ₩631,376 | -0.93% | 93.5만 |
|---|
| 2026.07.23 | ₩642,758 | ₩648,744 | ₩632,059 | ₩632,367 | -1.62% | 104.6만 |
|---|
| 2026.07.22 | ₩660,809 | ₩661,492 | ₩646,722 | ₩655,747 | -0.77% | 128.1만 |
|---|
| 2026.07.21 | ₩658,399 | ₩665,349 | ₩646,361 | ₩657,180 | -0.19% | 143.4만 |
|---|
| 2026.07.20 | ₩680,574 | ₩682,944 | ₩672,339 | ₩676,731 | -0.56% | 77.5만 |
|---|
| 2026.07.17 | ₩693,590 | ₩700,754 | ₩679,342 | ₩684,082 | -1.37% | 132.6만 |
|---|
| 2026.07.16 | ₩682,034 | ₩695,103 | ₩680,467 | ₩695,009 | +1.90% | 93.6만 |
|---|
| 2026.07.15 | ₩667,880 | ₩685,609 | ₩666,018 | ₩675,512 | +1.14% | 83.3만 |
|---|
| 2026.07.14 | ₩652,132 | ₩663,849 | ₩642,758 | ₩662,483 | +1.59% | 65.2만 |
|---|
| 2026.07.13 | ₩658,452 | ₩666,621 | ₩658,439 | ₩663,809 | +0.81% | 56.9만 |
|---|
| 2026.07.10 | ₩658,144 | ₩664,318 | ₩647,860 | ₩652,507 | -0.86% | 51.1만 |
|---|
| 2026.07.09 | ₩645,838 | ₩652,627 | ₩640,442 | ₩652,159 | +0.98% | 52.8만 |
|---|
| 2026.07.08 | ₩664,666 | ₩665,469 | ₩647,030 | ₩649,588 | -2.27% | 58.5만 |
|---|
| 2026.07.07 | ₩671,495 | ₩676,115 | ₩667,009 | ₩670,196 | -0.19% | 82.4만 |
|---|
| 2026.07.06 | ₩659,296 | ₩669,500 | ₩643,602 | ₩667,906 | +1.31% | 86.4만 |
|---|
| 2026.07.02 | ₩635,085 | ₩657,140 | ₩635,085 | ₩656,832 | +3.42% | 93.3만 |
|---|
| 2026.07.01 | ₩609,938 | ₩635,246 | ₩607,942 | ₩627,198 | +2.83% | 108.1만 |
|---|
| 2026.06.30 | ₩602,961 | ₩612,683 | ₩598,756 | ₩606,496 | +0.59% | 103.2만 |
|---|
| 2026.06.29 | ₩605,907 | ₩610,112 | ₩600,631 | ₩606,242 | +0.06% | 84.9만 |
|---|
| 2026.06.26 | ₩586,316 | ₩605,063 | ₩585,861 | ₩602,599 | +2.78% | 282만 |
|---|
| 2026.06.25 | ₩603,081 | ₩615,682 | ₩586,705 | ₩587,655 | -2.56% | 118.1만 |
|---|
| 2026.06.24 | ₩597,578 | ₩610,554 | ₩593,534 | ₩602,305 | +0.79% | 97.2만 |
|---|
| 2026.06.23 | ₩602,626 | ₩605,800 | ₩592,262 | ₩594,511 | -1.35% | 109.6만 |
|---|
| 2026.06.22 | ₩600,765 | ₩607,701 | ₩596,212 | ₩599,011 | -0.29% | 97만 |
|---|
| 2026.06.18 | ₩612,803 | ₩616,312 | ₩601,046 | ₩603,483 | -1.52% | 196.4만 |
|---|
| 2026.06.17 | ₩624,681 | ₩632,622 | ₩610,259 | ₩610,915 | -2.20% | 128.5만 |
|---|
| 2026.06.16 | ₩616,432 | ₩631,242 | ₩614,932 | ₩627,238 | +1.75% | 130.1만 |
|---|
| 2026.06.15 | ₩603,604 | ₩617,155 | ₩603,537 | ₩608,023 | +0.73% | 96.5만 |
|---|
| 2026.06.12 | ₩595,891 | ₩600,551 | ₩586,745 | ₩599,707 | +0.64% | 67.2만 |
|---|
| 2026.06.11 | ₩602,037 | ₩603,256 | ₩587,066 | ₩591,632 | -1.73% | 117.5만 |
|---|
| 2026.06.10 | ₩598,569 | ₩608,076 | ₩594,993 | ₩603,510 | +0.83% | 55.4만 |
|---|
| 2026.06.09 | ₩594,163 | ₩605,934 | ₩591,472 | ₩602,506 | +1.40% | 90.1만 |
|---|
| 2026.06.08 | ₩604,099 | ₩604,474 | ₩593,453 | ₩594,230 | -1.63% | 77.6만 |
|---|
| 2026.06.05 | ₩604,849 | ₩608,237 | ₩599,707 | ₩604,394 | -0.08% | 66.1만 |
|---|
| 2026.06.04 | ₩609,643 | ₩616,673 | ₩599,801 | ₩601,448 | -1.34% | 97.9만 |
|---|
| 2026.06.03 | ₩602,586 | ₩603,952 | ₩591,592 | ₩600,430 | -0.36% | 85.4만 |
|---|
| 2026.06.02 | ₩616,820 | ₩618,655 | ₩598,113 | ₩607,407 | -1.53% | 104.1만 |
|---|
| 2026.06.01 | ₩607,500 | ₩623,569 | ₩601,193 | ₩621,601 | +2.32% | 89.4만 |
|---|
| 2026.05.29 | ₩601,126 | ₩614,959 | ₩600,457 | ₩606,938 | +0.97% | 212.7만 |
|---|
| 2026.05.28 | ₩608,103 | ₩610,286 | ₩599,694 | ₩603,189 | -0.81% | 100.4만 |
|---|
| 2026.05.27 | ₩605,719 | ₩612,616 | ₩600,256 | ₩604,675 | -0.17% | 91.1만 |
|---|
| 2026.05.26 | ₩602,907 | ₩609,027 | ₩597,805 | ₩604,059 | +0.19% | 84.3만 |
|---|
| 2026.05.22 | ₩597,230 | ₩606,402 | ₩596,721 | ₩601,408 | +0.70% | 50.3만 |
|---|
| 2026.05.21 | ₩589,436 | ₩599,319 | ₩584,107 | ₩596,386 | +1.18% | 104.7만 |
|---|
| 2026.05.20 | ₩581,656 | ₩596,493 | ₩572,979 | ₩594,913 | +2.28% | 116.2만 |
|---|
| 2026.05.19 | ₩596,882 | ₩599,908 | ₩581,549 | ₩581,817 | -2.52% | 131.6만 |
|---|
| 2026.05.18 | ₩571,801 | ₩594,029 | ₩571,801 | ₩593,761 | +3.84% | 110.7만 |
|---|
| 2026.05.15 | ₩579,125 | ₩586,825 | ₩570,729 | ₩574,331 | -0.83% | 126.3만 |
|---|
| 2026.05.14 | ₩589,878 | ₩593,815 | ₩578,978 | ₩579,393 | -1.78% | 110.9만 |
|---|
| 2026.05.13 | ₩598,395 | ₩599,037 | ₩578,951 | ₩586,946 | -1.91% | 104.4만 |
|---|
| 2026.05.12 | ₩602,064 | ₩614,196 | ₩598,850 | ₩604,929 | +0.48% | 103.1만 |
|---|
| 2026.05.11 | ₩600,122 | ₩606,175 | ₩597,712 | ₩600,430 | +0.05% | 92.5만 |
|---|
| 2026.05.08 | ₩612,093 | ₩614,825 | ₩598,515 | ₩604,354 | -1.26% | 76.3만 |
|---|
| 2026.05.07 | ₩597,337 | ₩613,299 | ₩595,275 | ₩612,093 | +2.47% | 103.3만 |
|---|
| 2026.05.06 | ₩613,687 | ₩615,963 | ₩598,408 | ₩600,765 | -2.11% | 121.7만 |
|---|
| 2026.05.05 | ₩602,599 | ₩616,646 | ₩592,168 | ₩608,679 | +1.01% | 112.7만 |
|---|
| 2026.05.04 | ₩607,902 | ₩617,088 | ₩601,488 | ₩601,997 | -0.97% | 77.2만 |
|---|
| 2026.05.01 | ₩624,534 | ₩629,207 | ₩610,272 | ₩610,312 | -2.28% | 81.1만 |
|---|
| 2026.04.30 | ₩611,879 | ₩619,753 | ₩607,862 | ₩618,454 | +1.07% | 107.1만 |
|---|
| 2026.04.29 | ₩611,665 | ₩618,896 | ₩606,255 | ₩616,124 | +0.73% | 108.1만 |
|---|
| 2026.04.28 | ₩622,592 | ₩630,225 | ₩612,669 | ₩613,285 | -1.49% | 128.2만 |
|---|
| 2026.04.27 | ₩607,822 | ₩619,726 | ₩607,822 | ₩616,968 | +1.50% | 115.8만 |
|---|
| 2026.04.24 | ₩606,737 | ₩614,437 | ₩606,737 | ₩610,687 | +0.65% | 79.3만 |
|---|
| 2026.04.23 | ₩616,941 | ₩619,994 | ₩599,921 | ₩605,733 | -1.82% | 124.9만 |
|---|
| 2026.04.22 | ₩635,085 | ₩646,160 | ₩622,096 | ₩624,975 | -1.59% | 158.3만 |
|---|
| 2026.04.21 | ₩618,521 | ₩633,894 | ₩614,611 | ₩615,428 | -0.50% | 168.8만 |
|---|
| 2026.04.20 | ₩607,514 | ₩617,343 | ₩606,148 | ₩615,856 | +1.37% | 120.9만 |
|---|
| 2026.04.17 | ₩605,612 | ₩614,999 | ₩602,840 | ₩609,750 | +0.68% | 154만 |
|---|
| 2026.04.16 | ₩602,586 | ₩609,763 | ₩598,274 | ₩600,470 | -0.35% | 93.2만 |
|---|
| 2026.04.15 | ₩588,579 | ₩602,559 | ₩587,896 | ₩598,314 | +1.65% | 79.2만 |
|---|
| 2026.04.14 | ₩590,066 | ₩594,431 | ₩584,133 | ₩586,597 | -0.59% | 89만 |
|---|
| 2026.04.13 | ₩569,457 | ₩589,115 | ₩569,457 | ₩588,673 | +3.37% | 71.1만 |
|---|
| 2026.04.10 | ₩584,093 | ₩587,682 | ₩568,306 | ₩572,336 | -2.01% | 106.2만 |
|---|
| 2026.04.09 | ₩593,828 | ₩596,453 | ₩578,523 | ₩586,812 | -1.18% | 95만 |
|---|
| 2026.04.08 | ₩602,921 | ₩609,174 | ₩596,453 | ₩599,399 | -0.58% | 78.7만 |
|---|
| 2026.04.07 | ₩592,195 | ₩594,833 | ₩584,870 | ₩586,517 | -0.96% | 68.6만 |
|---|
| 2026.04.06 | ₩588,097 | ₩596,587 | ₩587,133 | ₩594,685 | +1.12% | 45.7만 |
|---|
| 2026.04.02 | ₩579,045 | ₩596,815 | ₩575,818 | ₩590,253 | +1.94% | 79.4만 |
|---|
| 2026.04.01 | ₩586,209 | ₩589,892 | ₩570,408 | ₩587,562 | +0.23% | 111.2만 |
|---|
| 2026.03.31 | ₩587,227 | ₩588,338 | ₩571,975 | ₩584,174 | -0.52% | 100.9만 |
|---|
| 2026.03.30 | ₩574,398 | ₩583,437 | ₩572,216 | ₩578,549 | +0.72% | 95.1만 |
|---|
| 2026.03.27 | ₩572,872 | ₩577,746 | ₩565,360 | ₩568,895 | -0.69% | 112.5만 |
|---|
| 2026.03.26 | ₩567,743 | ₩582,620 | ₩567,743 | ₩578,858 | +1.96% | 128.1만 |
|---|
| 2026.03.25 | ₩580,371 | ₩587,213 | ₩565,560 | ₩573,193 | -1.24% | 112.4만 |
|---|
| 2026.03.24 | ₩584,870 | ₩584,870 | ₩571,104 | ₩573,742 | -1.90% | 139.3만 |
|---|
| 2026.03.23 | ₩593,534 | ₩597,765 | ₩586,691 | ₩590,628 | -0.49% | 121.6만 |
|---|
| 2026.03.20 | ₩583,276 | ₩588,298 | ₩578,871 | ₩582,660 | -0.11% | 190만 |
|---|
| 2026.03.19 | ₩577,947 | ₩590,749 | ₩577,947 | ₩583,571 | +0.97% | 121.7만 |
|---|
| 2026.03.18 | ₩583,665 | ₩595,034 | ₩582,299 | ₩587,414 | +0.64% | 143.2만 |
|---|
| 2026.03.17 | ₩585,740 | ₩597,484 | ₩584,107 | ₩590,574 | +0.83% | 111만 |
|---|
| 2026.03.16 | ₩580,893 | ₩587,936 | ₩578,804 | ₩579,407 | -0.26% | 113만 |
|---|
| 2026.03.13 | ₩576,943 | ₩579,581 | ₩571,854 | ₩575,818 | -0.19% | 126.5만 |
|---|
| 2026.03.12 | ₩587,923 | ₩587,923 | ₩565,306 | ₩571,077 | -2.87% | 246만 |
|---|
| 2026.03.11 | ₩605,264 | ₩610,299 | ₩576,233 | ₩597,136 | -1.34% | 156.3만 |
|---|
| 2026.03.10 | ₩617,651 | ₩617,651 | ₩599,426 | ₩605,572 | -1.96% | 128.3만 |
|---|
| 2026.03.09 | ₩621,922 | ₩625,524 | ₩599,265 | ₩619,579 | -0.38% | 129.8만 |
|---|
| 2026.03.06 | ₩621,266 | ₩632,996 | ₩616,646 | ₩632,006 | +1.73% | 143.5만 |
|---|
| 2026.03.05 | ₩624,828 | ₩639,143 | ₩624,319 | ₩629,435 | +0.74% | 190.4만 |
|---|
| 2026.03.04 | ₩623,837 | ₩637,362 | ₩620,972 | ₩630,720 | +1.10% | 139.5만 |
|---|
| 2026.03.03 | ₩613,607 | ₩628,029 | ₩608,478 | ₩621,735 | +1.32% | 178.6만 |
|---|
| 2026.03.02 | ₩628,698 | ₩632,019 | ₩619,994 | ₩624,145 | -0.72% | 197.4만 |
|---|
| 2026.02.27 | ₩636,143 | ₩648,008 | ₩633,465 | ₩639,531 | +0.53% | 178.8만 |
|---|
| 2026.02.26 | ₩626,542 | ₩645,169 | ₩626,542 | ₩642,049 | +2.47% | 174.5만 |
|---|
| 2026.02.25 | ₩609,281 | ₩624,078 | ₩608,598 | ₩620,489 | +1.84% | 175.3만 |
|---|
| 2026.02.24 | ₩586,544 | ₩606,777 | ₩584,977 | ₩606,027 | +3.32% | 150.7만 |
|---|
| 2026.02.23 | ₩595,998 | ₩604,072 | ₩584,227 | ₩585,325 | -1.79% | 140.5만 |
|---|
| 2026.02.20 | ₩598,234 | ₩605,170 | ₩591,780 | ₩599,667 | +0.24% | 106.5만 |
|---|
| 2026.02.19 | ₩606,911 | ₩606,911 | ₩590,936 | ₩601,635 | -0.87% | 160.6만 |
|---|
| 2026.02.18 | ₩587,642 | ₩605,251 | ₩581,844 | ₩603,604 | +2.72% | 236만 |
|---|
| 2026.02.17 | ₩576,139 | ₩580,531 | ₩563,418 | ₩566,725 | -1.63% | 193.3만 |
|---|
| 2026.02.13 | ₩557,392 | ₩576,876 | ₩557,392 | ₩571,037 | +2.45% | 227.3만 |
|---|
| 2026.02.12 | ₩553,228 | ₩559,374 | ₩538,685 | ₩555,839 | +0.47% | 208.3만 |
|---|
| 2026.02.11 | ₩560,231 | ₩567,060 | ₩549,786 | ₩552,009 | -1.47% | 200.3만 |
|---|
| 2026.02.10 | ₩557,446 | ₩570,850 | ₩547,603 | ₩561,021 | +0.64% | 393.9만 |
|---|
| 2026.02.09 | ₩605,318 | ₩611,076 | ₩597,364 | ₩601,876 | -0.57% | 188.8만 |
|---|
| 2026.02.06 | ₩617,959 | ₩623,435 | ₩599,252 | ₩605,920 | -1.95% | 183.7만 |
|---|
| 2026.02.05 | ₩623,797 | ₩631,912 | ₩592,811 | ₩612,897 | -1.75% | 256.9만 |
|---|
| 2026.02.04 | ₩625,926 | ₩626,140 | ₩602,787 | ₩617,597 | -1.33% | 318만 |
|---|
| 2026.02.03 | ₩673,169 | ₩673,169 | ₩628,872 | ₩630,774 | -6.30% | 224.8만 |
|---|
| 2026.02.02 | ₩691,166 | ₩698,022 | ₩687,336 | ₩692,371 | +0.17% | 80.6만 |
|---|
| 2026.01.30 | ₩686,961 | ₩694,835 | ₩682,917 | ₩690,376 | +0.50% | 66.2만 |
|---|
| 2026.01.29 | ₩692,920 | ₩698,049 | ₩682,342 | ₩690,229 | -0.39% | 90.5만 |
|---|
| 2026.01.28 | ₩691,916 | ₩697,982 | ₩688,126 | ₩691,796 | -0.02% | 72.7만 |
|---|
| 2026.01.27 | ₩701,290 | ₩704,262 | ₩694,099 | ₩694,808 | -0.92% | 72.8만 |
|---|
| 2026.01.26 | ₩702,414 | ₩708,012 | ₩697,661 | ₩703,579 | +0.17% | 44.6만 |
|---|
| 2026.01.23 | ₩708,253 | ₩712,324 | ₩697,969 | ₩701,731 | -0.92% | 59만 |
|---|
| 2026.01.22 | ₩707,289 | ₩714,855 | ₩704,396 | ₩710,034 | +0.39% | 61.2만 |
|---|
| 2026.01.21 | ₩696,469 | ₩710,435 | ₩694,554 | ₩702,776 | +0.91% | 61.1만 |
|---|
| 2026.01.20 | ₩708,226 | ₩715,872 | ₩688,689 | ₩692,706 | -2.19% | 95.1만 |
|---|
| 2026.01.16 | ₩722,568 | ₩724,844 | ₩715,859 | ₩721,657 | -0.13% | 65.2만 |
|---|
| 2026.01.15 | ₩720,787 | ₩732,316 | ₩718,175 | ₩722,581 | +0.25% | 70.1만 |
|---|
| 2026.01.14 | ₩712,257 | ₩719,849 | ₩708,373 | ₩717,720 | +0.77% | 67.1만 |
|---|
| 2026.01.13 | ₩717,506 | ₩717,653 | ₩706,766 | ₩716,274 | -0.17% | 75.6만 |
|---|
| 2026.01.12 | ₩706,324 | ₩718,068 | ₩705,026 | ₩716,568 | +1.45% | 65.7만 |
|---|
| 2026.01.09 | ₩711,453 | ₩719,448 | ₩710,891 | ₩711,868 | +0.06% | 65.4만 |
|---|
| 2026.01.08 | ₩710,369 | ₩719,273 | ₩709,123 | ₩711,279 | +0.13% | 66만 |
|---|
| 2026.01.07 | ₩716,783 | ₩723,103 | ₩711,453 | ₩711,641 | -0.72% | 68.2만 |
|---|
| 2026.01.06 | ₩705,093 | ₩715,323 | ₩702,013 | ₩713,596 | +1.21% | 78.9만 |
|---|
| 2026.01.05 | ₩672,888 | ₩713,783 | ₩669,540 | ₩705,534 | +4.85% | 128.4만 |
|---|
| 2026.01.02 | ₩682,556 | ₩683,239 | ₩664,974 | ₩668,174 | -2.11% | 75.4만 |
|---|
| 2025.12.31 | ₩689,385 | ₩691,514 | ₩683,975 | ₩684,069 | -0.77% | 51.9만 |
|---|
| 2025.12.30 | ₩692,304 | ₩695,063 | ₩690,041 | ₩690,631 | -0.24% | 54.7만 |
|---|
| 2025.12.29 | ₩697,192 | ₩699,468 | ₩694,005 | ₩695,063 | -0.31% | 36.1만 |
|---|
| 2025.12.26 | ₩692,572 | ₩697,500 | ₩690,845 | ₩696,375 | +0.55% | 34.8만 |
|---|
| 2025.12.24 | ₩690,965 | ₩694,661 | ₩687,644 | ₩692,679 | +0.25% | 29.5만 |
|---|
| 2025.12.23 | ₩681,418 | ₩690,818 | ₩680,601 | ₩690,148 | +1.28% | 56.9만 |
|---|
| 2025.12.22 | ₩671,642 | ₩686,292 | ₩669,527 | ₩682,462 | +1.61% | 54.1만 |
|---|
| 2025.12.19 | ₩667,813 | ₩676,503 | ₩667,719 | ₩673,664 | +0.88% | 129.7만 |
|---|
| 2025.12.18 | ₩672,124 | ₩676,999 | ₩665,871 | ₩666,447 | -0.84% | 109.3만 |
|---|
| 2025.12.17 | ₩658,359 | ₩674,776 | ₩657,890 | ₩668,228 | +1.50% | 127.9만 |
|---|
| 2025.12.16 | ₩662,162 | ₩667,652 | ₩658,051 | ₩660,166 | -0.30% | 89.3만 |
|---|
| 2025.12.15 | ₩656,149 | ₩656,149 | ₩650,980 | ₩652,802 | -0.51% | 102.8만 |
|---|
| 2025.12.12 | ₩651,007 | ₩655,466 | ₩648,115 | ₩651,596 | +0.09% | 73.7만 |
|---|
| 2025.12.11 | ₩646,120 | ₩655,386 | ₩644,097 | ₩650,137 | +0.62% | 66.4만 |
|---|
| 2025.12.10 | ₩650,431 | ₩651,262 | ₩634,001 | ₩642,745 | -1.18% | 244.3만 |
|---|
| 2025.12.09 | ₩652,627 | ₩658,613 | ₩651,221 | ₩651,288 | -0.21% | 61.9만 |
|---|
| 2025.12.08 | ₩661,626 | ₩662,309 | ₩648,476 | ₩652,306 | -1.41% | 49.6만 |
|---|
| 2025.12.05 | ₩653,873 | ₩666,862 | ₩652,373 | ₩664,853 | +1.68% | 55.7만 |
|---|
| 2025.12.04 | ₩658,305 | ₩662,845 | ₩652,882 | ₩655,453 | -0.43% | 46.6만 |
|---|
| 2025.12.03 | ₩653,297 | ₩659,577 | ₩652,493 | ₩658,841 | +0.85% | 54.5만 |
|---|
| 2025.12.02 | ₩654,208 | ₩658,586 | ₩650,391 | ₩653,257 | -0.15% | 71.8만 |
|---|
| 2025.12.01 | ₩653,163 | ₩661,519 | ₩650,512 | ₩652,453 | -0.11% | 103.7만 |
|---|
| 2025.11.28 | ₩652,802 | ₩661,131 | ₩652,346 | ₩657,194 | +0.67% | 27.9만 |
|---|
| 2025.11.26 | ₩649,387 | ₩657,261 | ₩644,004 | ₩652,306 | +0.45% | 54.8만 |
|---|
| 2025.11.25 | ₩644,807 | ₩652,601 | ₩643,455 | ₩650,351 | +0.86% | 47.4만 |
|---|
| 2025.11.24 | ₩642,758 | ₩644,740 | ₩638,272 | ₩641,085 | -0.26% | 151.9만 |
|---|
| 2025.11.21 | ₩637,670 | ₩647,311 | ₩634,135 | ₩642,290 | +0.72% | 70.8만 |
|---|
| 2025.11.20 | ₩640,120 | ₩643,468 | ₩632,876 | ₩635,420 | -0.73% | 84.3만 |
|---|
| 2025.11.19 | ₩630,091 | ₩635,313 | ₩626,756 | ₩633,197 | +0.49% | 69.5만 |
|---|
| 2025.11.18 | ₩627,935 | ₩633,854 | ₩624,547 | ₩629,582 | +0.26% | 68.1만 |
|---|
| 2025.11.17 | ₩642,062 | ₩644,151 | ₩630,600 | ₩632,206 | -1.53% | 77.5만 |
|---|
| 2025.11.14 | ₩656,270 | ₩656,779 | ₩640,857 | ₩642,062 | -2.16% | 75.6만 |
|---|
| 2025.11.13 | ₩656,511 | ₩661,023 | ₩649,869 | ₩657,180 | +0.10% | 82.7만 |
|---|
| 2025.11.12 | ₩662,041 | ₩668,201 | ₩656,698 | ₩657,274 | -0.72% | 90.4만 |
|---|
| 2025.11.11 | ₩651,944 | ₩662,858 | ₩650,016 | ₩660,166 | +1.26% | 57.5만 |
|---|
| 2025.11.10 | ₩652,172 | ₩653,043 | ₩642,973 | ₩649,360 | -0.43% | 57.3만 |
|---|
| 2025.11.07 | ₩643,562 | ₩653,672 | ₩641,647 | ₩653,444 | +1.54% | 65.6만 |
|---|
| 2025.11.06 | ₩646,588 | ₩654,368 | ₩642,022 | ₩645,718 | -0.13% | 57.7만 |
|---|
| 2025.11.05 | ₩652,132 | ₩655,265 | ₩646,588 | ₩651,409 | -0.11% | 79.9만 |
|---|
| 2025.11.04 | ₩649,347 | ₩655,239 | ₩646,414 | ₩652,748 | +0.52% | 112.7만 |
|---|
| 2025.11.03 | ₩641,352 | ₩650,753 | ₩634,764 | ₩650,726 | +1.46% | 87.2만 |
|---|
| 2025.10.31 | ₩637,308 | ₩647,151 | ₩636,076 | ₩643,160 | +0.92% | 68.8만 |
|---|
| 2025.10.30 | ₩635,085 | ₩652,842 | ₩633,238 | ₩641,379 | +0.99% | 78.6만 |
|---|
| 2025.10.29 | ₩652,132 | ₩654,208 | ₩628,176 | ₩631,644 | -3.14% | 122.3만 |
|---|
| 2025.10.28 | ₩661,372 | ₩665,965 | ₩656,859 | ₩657,167 | -0.64% | 77.7만 |
|---|
| 2025.10.27 | ₩662,831 | ₩665,295 | ₩660,314 | ₩662,952 | +0.02% | 70.4만 |
|---|
| 2025.10.24 | ₩647,954 | ₩658,479 | ₩645,437 | ₩657,247 | +1.43% | 74.8만 |
|---|
| 2025.10.23 | ₩636,773 | ₩645,678 | ₩630,037 | ₩641,821 | +0.79% | 107.9만 |
|---|
| 2025.10.22 | ₩647,244 | ₩654,636 | ₩631,256 | ₩633,104 | -2.18% | 168.6만 |
|---|
| 2025.10.21 | ₩638,915 | ₩651,583 | ₩635,581 | ₩649,347 | +1.63% | 133.4만 |
|---|
| 2025.10.20 | ₩632,903 | ₩638,339 | ₩627,841 | ₩635,340 | +0.39% | 76만 |
|---|
| 2025.10.17 | ₩629,796 | ₩636,076 | ₩624,266 | ₩630,760 | +0.15% | 138.1만 |
|---|
| 2025.10.16 | ₩640,991 | ₩642,558 | ₩624,520 | ₩627,439 | -2.11% | 81.8만 |
|---|
| 2025.10.15 | ₩644,218 | ₩651,141 | ₩639,558 | ₩640,763 | -0.54% | 75.9만 |
|---|
| 2025.10.14 | ₩632,220 | ₩647,445 | ₩631,537 | ₩644,432 | +1.93% | 108.1만 |
|---|
| 2025.10.13 | ₩651,047 | ₩653,351 | ₩624,547 | ₩634,349 | -2.56% | 160.8만 |
|---|
| 2025.10.10 | ₩664,719 | ₩665,442 | ₩647,767 | ₩648,249 | -2.48% | 100.3만 |
|---|