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 | ₩617,735 | ₩623,262 | ₩616,783 | ₩622,806 | +0.82% | 58.8만 |
| 2026.10.08 | ₩602,642 | ₩615,857 | ₩601,824 | ₩615,374 | +2.11% | 52.7만 |
| 2026.10.07 | ₩602,548 | ₩605,768 | ₩594,861 | ₩603,219 | +0.11% | 63.3만 |
| 2026.10.06 | ₩605,379 | ₩610,343 | ₩603,716 | ₩606,828 | +0.24% | 58.3만 |
| 2026.10.05 | ₩593,278 | ₩601,730 | ₩588,958 | ₩601,234 | +1.34% | 94.4만 |
| 2026.10.02 | ₩599,946 | ₩601,730 | ₩587,630 | ₩592,124 | -1.30% | 160.6만 |
| 2026.10.01 | ₩610,423 | ₩617,131 | ₩592,433 | ₩600,174 | -1.68% | 158.7만 |
| 2026.09.30 | ₩609,954 | ₩615,709 | ₩608,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩609,256 |
| -0.11% |
| 104만 |
| 2026.09.29 | ₩612,235 | ₩615,320 | ₩604,427 | ₩610,182 | -0.34% | 84.9만 |
|---|
| 2026.09.28 | ₩620,995 | ₩622,672 | ₩614,421 | ₩617,239 | -0.60% | 75.2만 |
|---|
| 2026.09.25 | ₩625,677 | ₩630,024 | ₩619,184 | ₩628,803 | +0.50% | 65.1만 |
|---|
| 2026.09.24 | ₩634,948 | ₩642,742 | ₩622,350 | ₩626,992 | -1.25% | 57.7만 |
|---|
| 2026.09.23 | ₩627,864 | ₩641,280 | ₩626,844 | ₩635,712 | +1.25% | 79만 |
|---|
| 2026.09.22 | ₩632,117 | ₩637,255 | ₩625,919 | ₩629,541 | -0.41% | 76.2만 |
|---|
| 2026.09.21 | ₩634,398 | ₩636,115 | ₩625,704 | ₩626,818 | -1.19% | 68.5만 |
|---|
| 2026.09.18 | ₩617,131 | ₩631,875 | ₩613,066 | ₩628,656 | +1.87% | 140.8만 |
|---|
| 2026.09.17 | ₩627,636 | ₩629,447 | ₩619,627 | ₩619,654 | -1.27% | 63.4만 |
|---|
| 2026.09.16 | ₩629,004 | ₩632,868 | ₩620,687 | ₩624,242 | -0.76% | 72.1만 |
|---|
| 2026.09.15 | ₩635,914 | ₩636,598 | ₩625,221 | ₩626,737 | -1.44% | 64.9만 |
|---|
| 2026.09.14 | ₩642,863 | ₩651,798 | ₩634,854 | ₩641,186 | -0.26% | 63.8만 |
|---|
| 2026.09.11 | ₩633,660 | ₩637,926 | ₩627,005 | ₩637,188 | +0.56% | 77.3만 |
|---|
| 2026.09.10 | ₩635,001 | ₩636,584 | ₩625,758 | ₩627,005 | -1.26% | 59.3만 |
|---|
| 2026.09.09 | ₩642,635 | ₩642,635 | ₩634,814 | ₩636,678 | -0.93% | 72.3만 |
|---|
| 2026.09.08 | ₩656,977 | ₩657,044 | ₩642,742 | ₩645,640 | -1.73% | 62.4만 |
|---|
| 2026.09.04 | ₩660,089 | ₩664,946 | ₩656,856 | ₩662,142 | +0.31% | 42.5만 |
|---|
| 2026.09.03 | ₩665,603 | ₩681,058 | ₩662,464 | ₩676,564 | +1.65% | 50.1만 |
|---|
| 2026.09.02 | ₩660,679 | ₩663,765 | ₩649,933 | ₩657,379 | -0.50% | 66.2만 |
|---|
| 2026.09.01 | ₩673,331 | ₩677,812 | ₩662,423 | ₩663,698 | -1.43% | 97.2만 |
|---|
| 2026.08.31 | ₩685,995 | ₩686,814 | ₩674,297 | ₩677,020 | -1.31% | 85.8만 |
|---|
| 2026.08.28 | ₩684,654 | ₩693,790 | ₩678,657 | ₩690,852 | +0.91% | 47.2만 |
|---|
| 2026.08.27 | ₩689,577 | ₩698,526 | ₩682,346 | ₩682,896 | -0.97% | 56.1만 |
|---|
| 2026.08.26 | ₩687,310 | ₩698,418 | ₩686,022 | ₩690,315 | +0.44% | 75.6만 |
|---|
| 2026.08.25 | ₩680,870 | ₩690,060 | ₩672,150 | ₩688,383 | +1.10% | 69.4만 |
|---|
| 2026.08.24 | ₩677,503 | ₩687,645 | ₩675,450 | ₩686,022 | +1.26% | 65.6만 |
|---|
| 2026.08.21 | ₩672,123 | ₩679,596 | ₩668,716 | ₩675,249 | +0.47% | 71.4만 |
|---|
| 2026.08.20 | ₩666,717 | ₩675,719 | ₩664,449 | ₩669,145 | +0.36% | 73.7만 |
|---|
| 2026.08.19 | ₩653,958 | ₩679,502 | ₩650,980 | ₩666,810 | +1.97% | 95.7만 |
|---|
| 2026.08.18 | ₩644,889 | ₩658,385 | ₩642,206 | ₩651,731 | +1.06% | 52.4만 |
|---|
| 2026.08.17 | ₩645,533 | ₩648,900 | ₩640,126 | ₩640,167 | -0.83% | 68.4만 |
|---|
| 2026.08.14 | ₩653,502 | ₩654,978 | ₩644,419 | ₩650,617 | -0.44% | 51.8만 |
|---|
| 2026.08.13 | ₩642,675 | ₩656,977 | ₩637,671 | ₩655,259 | +1.96% | 58.1만 |
|---|
| 2026.08.12 | ₩636,128 | ₩646,083 | ₩634,934 | ₩641,065 | +0.78% | 81.4만 |
|---|
| 2026.08.11 | ₩639,603 | ₩645,104 | ₩635,404 | ₩639,241 | -0.06% | 84.6만 |
|---|
| 2026.08.10 | ₩637,161 | ₩645,439 | ₩637,161 | ₩641,468 | +0.68% | 68.7만 |
|---|
| 2026.08.07 | ₩634,572 | ₩644,916 | ₩633,673 | ₩640,945 | +1.00% | 69.6만 |
|---|
| 2026.08.06 | ₩646,284 | ₩650,752 | ₩631,258 | ₩634,746 | -1.79% | 82.1만 |
|---|
| 2026.08.05 | ₩655,045 | ₩657,312 | ₩642,984 | ₩649,303 | -0.88% | 79만 |
|---|
| 2026.08.04 | ₩643,547 | ₩653,180 | ₩643,547 | ₩648,887 | +0.83% | 54.2만 |
|---|
| 2026.08.03 | ₩649,504 | ₩658,855 | ₩640,153 | ₩648,471 | -0.16% | 70만 |
|---|
| 2026.07.31 | ₩641,132 | ₩646,096 | ₩632,935 | ₩641,790 | +0.10% | 84.4만 |
|---|
| 2026.07.30 | ₩642,501 | ₩648,310 | ₩631,205 | ₩646,995 | +0.70% | 82.3만 |
|---|
| 2026.07.29 | ₩649,558 | ₩656,856 | ₩645,144 | ₩648,310 | -0.19% | 93.8만 |
|---|
| 2026.07.28 | ₩652,093 | ₩655,783 | ₩641,723 | ₩649,598 | -0.38% | 101.1만 |
|---|
| 2026.07.27 | ₩642,581 | ₩659,016 | ₩641,642 | ₩651,959 | +1.46% | 90.5만 |
|---|
| 2026.07.24 | ₩638,476 | ₩642,903 | ₩628,361 | ₩632,560 | -0.93% | 93.5만 |
|---|
| 2026.07.23 | ₩643,963 | ₩649,960 | ₩633,244 | ₩633,552 | -1.62% | 104.6만 |
|---|
| 2026.07.22 | ₩662,048 | ₩662,732 | ₩647,934 | ₩656,977 | -0.77% | 128.1만 |
|---|
| 2026.07.21 | ₩659,633 | ₩666,596 | ₩647,572 | ₩658,412 | -0.19% | 143.4만 |
|---|
| 2026.07.20 | ₩681,850 | ₩684,224 | ₩673,599 | ₩677,999 | -0.56% | 77.5만 |
|---|
| 2026.07.17 | ₩694,890 | ₩702,067 | ₩680,615 | ₩685,365 | -1.37% | 132.6만 |
|---|
| 2026.07.16 | ₩683,312 | ₩696,406 | ₩681,742 | ₩696,312 | +1.90% | 93.6만 |
|---|
| 2026.07.15 | ₩669,131 | ₩686,894 | ₩667,267 | ₩676,778 | +1.14% | 83.3만 |
|---|
| 2026.07.14 | ₩653,354 | ₩665,093 | ₩643,963 | ₩663,725 | +1.59% | 65.2만 |
|---|
| 2026.07.13 | ₩659,687 | ₩667,870 | ₩659,673 | ₩665,053 | +0.81% | 56.9만 |
|---|
| 2026.07.10 | ₩659,378 | ₩665,563 | ₩649,075 | ₩653,730 | -0.86% | 51.1만 |
|---|
| 2026.07.09 | ₩647,049 | ₩653,851 | ₩641,642 | ₩653,381 | +0.98% | 52.8만 |
|---|
| 2026.07.08 | ₩665,912 | ₩666,717 | ₩648,243 | ₩650,805 | -2.27% | 58.5만 |
|---|
| 2026.07.07 | ₩672,754 | ₩677,382 | ₩668,259 | ₩671,452 | -0.19% | 82.4만 |
|---|
| 2026.07.06 | ₩660,532 | ₩670,755 | ₩644,808 | ₩669,158 | +1.31% | 86.4만 |
|---|
| 2026.07.02 | ₩636,276 | ₩658,372 | ₩636,276 | ₩658,063 | +3.42% | 93.3만 |
|---|
| 2026.07.01 | ₩611,081 | ₩636,437 | ₩609,082 | ₩628,374 | +2.83% | 108.1만 |
|---|
| 2026.06.30 | ₩604,091 | ₩613,831 | ₩599,879 | ₩607,633 | +0.59% | 103.2만 |
|---|
| 2026.06.29 | ₩607,043 | ₩611,255 | ₩601,757 | ₩607,378 | +0.06% | 84.9만 |
|---|
| 2026.06.26 | ₩587,415 | ₩606,197 | ₩586,959 | ₩603,729 | +2.78% | 282만 |
|---|
| 2026.06.25 | ₩604,212 | ₩616,836 | ₩587,804 | ₩588,757 | -2.56% | 118.1만 |
|---|
| 2026.06.24 | ₩598,698 | ₩611,698 | ₩594,646 | ₩603,434 | +0.79% | 97.2만 |
|---|
| 2026.06.23 | ₩603,756 | ₩606,935 | ₩593,372 | ₩595,626 | -1.35% | 109.6만 |
|---|
| 2026.06.22 | ₩601,891 | ₩608,840 | ₩597,330 | ₩600,133 | -0.29% | 97만 |
|---|
| 2026.06.18 | ₩613,952 | ₩617,467 | ₩602,173 | ₩604,614 | -1.52% | 196.4만 |
|---|
| 2026.06.17 | ₩625,852 | ₩633,807 | ₩611,403 | ₩612,060 | -2.20% | 128.5만 |
|---|
| 2026.06.16 | ₩617,588 | ₩632,426 | ₩616,085 | ₩628,414 | +1.75% | 130.1만 |
|---|
| 2026.06.15 | ₩604,735 | ₩618,312 | ₩604,668 | ₩609,162 | +0.73% | 96.5만 |
|---|
| 2026.06.12 | ₩597,008 | ₩601,676 | ₩587,845 | ₩600,831 | +0.64% | 67.2만 |
|---|
| 2026.06.11 | ₩603,165 | ₩604,386 | ₩588,166 | ₩592,741 | -1.73% | 117.5만 |
|---|
| 2026.06.10 | ₩599,691 | ₩609,216 | ₩596,109 | ₩604,641 | +0.83% | 55.4만 |
|---|
| 2026.06.09 | ₩595,277 | ₩607,069 | ₩592,580 | ₩603,635 | +1.40% | 90.1만 |
|---|
| 2026.06.08 | ₩605,232 | ₩605,607 | ₩594,566 | ₩595,344 | -1.63% | 77.6만 |
|---|
| 2026.06.05 | ₩605,983 | ₩609,377 | ₩600,831 | ₩605,527 | -0.08% | 66.1만 |
|---|
| 2026.06.04 | ₩610,786 | ₩617,829 | ₩600,925 | ₩602,575 | -1.34% | 97.9만 |
|---|
| 2026.06.03 | ₩603,716 | ₩605,084 | ₩592,701 | ₩601,556 | -0.36% | 85.4만 |
|---|
| 2026.06.02 | ₩617,977 | ₩619,815 | ₩599,235 | ₩608,545 | -1.53% | 104.1만 |
|---|
| 2026.06.01 | ₩608,639 | ₩624,738 | ₩602,320 | ₩622,766 | +2.32% | 89.4만 |
|---|
| 2026.05.29 | ₩602,253 | ₩616,112 | ₩601,582 | ₩608,076 | +0.97% | 212.7만 |
|---|
| 2026.05.28 | ₩609,243 | ₩611,430 | ₩600,818 | ₩604,319 | -0.81% | 100.4만 |
|---|
| 2026.05.27 | ₩606,855 | ₩613,764 | ₩601,381 | ₩605,808 | -0.17% | 91.1만 |
|---|
| 2026.05.26 | ₩604,037 | ₩610,169 | ₩598,926 | ₩605,191 | +0.19% | 84.3만 |
|---|
| 2026.05.22 | ₩598,349 | ₩607,539 | ₩597,839 | ₩602,535 | +0.70% | 50.3만 |
|---|
| 2026.05.21 | ₩590,541 | ₩600,442 | ₩585,202 | ₩597,504 | +1.18% | 104.7만 |
|---|
| 2026.05.20 | ₩582,746 | ₩597,611 | ₩574,053 | ₩596,028 | +2.28% | 116.2만 |
|---|
| 2026.05.19 | ₩598,000 | ₩601,032 | ₩582,639 | ₩582,907 | -2.52% | 131.6만 |
|---|
| 2026.05.18 | ₩572,872 | ₩595,143 | ₩572,872 | ₩594,874 | +3.84% | 110.7만 |
|---|
| 2026.05.15 | ₩580,211 | ₩587,925 | ₩571,799 | ₩575,408 | -0.83% | 126.3만 |
|---|
| 2026.05.14 | ₩590,984 | ₩594,928 | ₩580,063 | ₩580,479 | -1.78% | 110.9만 |
|---|
| 2026.05.13 | ₩599,516 | ₩600,160 | ₩580,036 | ₩588,046 | -1.91% | 104.4만 |
|---|
| 2026.05.12 | ₩603,192 | ₩615,347 | ₩599,972 | ₩606,063 | +0.48% | 103.1만 |
|---|
| 2026.05.11 | ₩601,247 | ₩607,311 | ₩598,832 | ₩601,556 | +0.05% | 92.5만 |
|---|
| 2026.05.08 | ₩613,241 | ₩615,978 | ₩599,637 | ₩605,486 | -1.26% | 76.3만 |
|---|
| 2026.05.07 | ₩598,456 | ₩614,448 | ₩596,390 | ₩613,241 | +2.47% | 103.3만 |
|---|
| 2026.05.06 | ₩614,837 | ₩617,118 | ₩599,530 | ₩601,891 | -2.11% | 121.7만 |
|---|
| 2026.05.05 | ₩603,729 | ₩617,802 | ₩593,278 | ₩609,820 | +1.01% | 112.7만 |
|---|
| 2026.05.04 | ₩609,042 | ₩618,245 | ₩602,615 | ₩603,125 | -0.97% | 77.2만 |
|---|
| 2026.05.01 | ₩625,704 | ₩630,386 | ₩611,416 | ₩611,456 | -2.28% | 81.1만 |
|---|
| 2026.04.30 | ₩613,026 | ₩620,915 | ₩609,001 | ₩619,613 | +1.07% | 107.1만 |
|---|
| 2026.04.29 | ₩612,811 | ₩620,056 | ₩607,391 | ₩617,279 | +0.73% | 108.1만 |
|---|
| 2026.04.28 | ₩623,759 | ₩631,406 | ₩613,818 | ₩614,435 | -1.49% | 128.2만 |
|---|
| 2026.04.27 | ₩608,961 | ₩620,888 | ₩608,961 | ₩618,124 | +1.50% | 115.8만 |
|---|
| 2026.04.24 | ₩607,874 | ₩615,589 | ₩607,874 | ₩611,832 | +0.65% | 79.3만 |
|---|
| 2026.04.23 | ₩618,097 | ₩621,156 | ₩601,046 | ₩606,868 | -1.82% | 124.9만 |
|---|
| 2026.04.22 | ₩636,276 | ₩647,371 | ₩623,262 | ₩626,147 | -1.59% | 158.3만 |
|---|
| 2026.04.21 | ₩619,680 | ₩635,082 | ₩615,763 | ₩616,581 | -0.50% | 168.8만 |
|---|
| 2026.04.20 | ₩608,653 | ₩618,500 | ₩607,284 | ₩617,011 | +1.37% | 120.9만 |
|---|
| 2026.04.17 | ₩606,748 | ₩616,152 | ₩603,970 | ₩610,893 | +0.68% | 154만 |
|---|
| 2026.04.16 | ₩603,716 | ₩610,906 | ₩599,396 | ₩601,596 | -0.35% | 93.2만 |
|---|
| 2026.04.15 | ₩589,682 | ₩603,689 | ₩588,998 | ₩599,436 | +1.65% | 79.2만 |
|---|
| 2026.04.14 | ₩591,172 | ₩595,545 | ₩585,228 | ₩587,697 | -0.59% | 89만 |
|---|
| 2026.04.13 | ₩570,525 | ₩590,219 | ₩570,525 | ₩589,776 | +3.37% | 71.1만 |
|---|
| 2026.04.10 | ₩585,188 | ₩588,784 | ₩569,371 | ₩573,409 | -2.01% | 106.2만 |
|---|
| 2026.04.09 | ₩594,941 | ₩597,571 | ₩579,607 | ₩587,912 | -1.18% | 95만 |
|---|
| 2026.04.08 | ₩604,051 | ₩610,316 | ₩597,571 | ₩600,523 | -0.58% | 78.7만 |
|---|
| 2026.04.07 | ₩593,305 | ₩595,948 | ₩585,966 | ₩587,616 | -0.96% | 68.6만 |
|---|
| 2026.04.06 | ₩589,199 | ₩597,705 | ₩588,234 | ₩595,800 | +1.12% | 45.7만 |
|---|
| 2026.04.02 | ₩580,130 | ₩597,933 | ₩576,897 | ₩591,359 | +1.94% | 79.4만 |
|---|
| 2026.04.01 | ₩587,308 | ₩590,997 | ₩571,477 | ₩588,663 | +0.23% | 111.2만 |
|---|
| 2026.03.31 | ₩588,327 | ₩589,441 | ₩573,047 | ₩585,269 | -0.52% | 100.9만 |
|---|
| 2026.03.30 | ₩575,475 | ₩584,531 | ₩573,288 | ₩579,634 | +0.72% | 95.1만 |
|---|
| 2026.03.27 | ₩573,946 | ₩578,829 | ₩566,419 | ₩569,961 | -0.69% | 112.5만 |
|---|
| 2026.03.26 | ₩568,807 | ₩583,712 | ₩568,807 | ₩579,943 | +1.96% | 128.1만 |
|---|
| 2026.03.25 | ₩581,459 | ₩588,314 | ₩566,621 | ₩574,268 | -1.24% | 112.4만 |
|---|
| 2026.03.24 | ₩585,966 | ₩585,966 | ₩572,175 | ₩574,818 | -1.90% | 139.3만 |
|---|
| 2026.03.23 | ₩594,646 | ₩598,886 | ₩587,791 | ₩591,735 | -0.49% | 121.6만 |
|---|
| 2026.03.20 | ₩584,370 | ₩589,401 | ₩579,956 | ₩583,753 | -0.11% | 190만 |
|---|
| 2026.03.19 | ₩579,030 | ₩591,856 | ₩579,030 | ₩584,665 | +0.97% | 121.7만 |
|---|
| 2026.03.18 | ₩584,759 | ₩596,149 | ₩583,390 | ₩588,515 | +0.64% | 143.2만 |
|---|
| 2026.03.17 | ₩586,838 | ₩598,604 | ₩585,202 | ₩591,681 | +0.83% | 111만 |
|---|
| 2026.03.16 | ₩581,982 | ₩589,039 | ₩579,889 | ₩580,493 | -0.26% | 113만 |
|---|
| 2026.03.13 | ₩578,024 | ₩580,667 | ₩572,926 | ₩576,897 | -0.19% | 126.5만 |
|---|
| 2026.03.12 | ₩589,025 | ₩589,025 | ₩566,366 | ₩572,148 | -2.87% | 246만 |
|---|
| 2026.03.11 | ₩606,399 | ₩611,443 | ₩577,313 | ₩598,255 | -1.34% | 156.3만 |
|---|
| 2026.03.10 | ₩618,808 | ₩618,808 | ₩600,549 | ₩606,707 | -1.96% | 128.3만 |
|---|
| 2026.03.09 | ₩623,088 | ₩626,697 | ₩600,388 | ₩620,740 | -0.38% | 129.8만 |
|---|
| 2026.03.06 | ₩622,431 | ₩634,183 | ₩617,802 | ₩633,190 | +1.73% | 143.5만 |
|---|
| 2026.03.05 | ₩625,999 | ₩640,341 | ₩625,490 | ₩630,614 | +0.74% | 190.4만 |
|---|
| 2026.03.04 | ₩625,007 | ₩638,557 | ₩622,136 | ₩631,902 | +1.10% | 139.5만 |
|---|
| 2026.03.03 | ₩614,757 | ₩629,206 | ₩609,618 | ₩622,900 | +1.32% | 178.6만 |
|---|
| 2026.03.02 | ₩629,877 | ₩633,204 | ₩621,156 | ₩625,315 | -0.72% | 197.4만 |
|---|
| 2026.02.27 | ₩637,336 | ₩649,222 | ₩634,653 | ₩640,730 | +0.53% | 178.8만 |
|---|
| 2026.02.26 | ₩627,717 | ₩646,378 | ₩627,717 | ₩643,252 | +2.47% | 174.5만 |
|---|
| 2026.02.25 | ₩610,423 | ₩625,248 | ₩609,739 | ₩621,653 | +1.84% | 175.3만 |
|---|
| 2026.02.24 | ₩587,643 | ₩607,915 | ₩586,074 | ₩607,163 | +3.32% | 150.7만 |
|---|
| 2026.02.23 | ₩597,115 | ₩605,205 | ₩585,322 | ₩586,422 | -1.79% | 140.5만 |
|---|
| 2026.02.20 | ₩599,355 | ₩606,305 | ₩592,889 | ₩600,791 | +0.24% | 106.5만 |
|---|
| 2026.02.19 | ₩608,049 | ₩608,049 | ₩592,044 | ₩602,763 | -0.87% | 160.6만 |
|---|
| 2026.02.18 | ₩588,743 | ₩606,385 | ₩582,934 | ₩604,735 | +2.72% | 236만 |
|---|
| 2026.02.17 | ₩577,219 | ₩581,620 | ₩564,474 | ₩567,788 | -1.63% | 193.3만 |
|---|
| 2026.02.13 | ₩558,437 | ₩577,957 | ₩558,437 | ₩572,108 | +2.45% | 227.3만 |
|---|
| 2026.02.12 | ₩554,265 | ₩560,422 | ₩539,695 | ₩556,881 | +0.47% | 208.3만 |
|---|
| 2026.02.11 | ₩561,281 | ₩568,123 | ₩550,817 | ₩553,044 | -1.47% | 200.3만 |
|---|
| 2026.02.10 | ₩558,491 | ₩571,920 | ₩548,630 | ₩562,073 | +0.64% | 393.9만 |
|---|
| 2026.02.09 | ₩606,452 | ₩612,221 | ₩598,483 | ₩603,004 | -0.57% | 188.8만 |
|---|
| 2026.02.06 | ₩619,117 | ₩624,604 | ₩600,375 | ₩607,056 | -1.95% | 183.7만 |
|---|
| 2026.02.05 | ₩624,966 | ₩633,096 | ₩593,922 | ₩614,046 | -1.75% | 256.9만 |
|---|
| 2026.02.04 | ₩627,099 | ₩627,314 | ₩603,917 | ₩618,755 | -1.33% | 318만 |
|---|
| 2026.02.03 | ₩674,431 | ₩674,431 | ₩630,051 | ₩631,956 | -6.30% | 224.8만 |
|---|
| 2026.02.02 | ₩692,462 | ₩699,331 | ₩688,625 | ₩693,669 | +0.17% | 80.6만 |
|---|
| 2026.01.30 | ₩688,249 | ₩696,138 | ₩684,197 | ₩691,670 | +0.50% | 66.2만 |
|---|
| 2026.01.29 | ₩694,219 | ₩699,357 | ₩683,621 | ₩691,523 | -0.39% | 90.5만 |
|---|
| 2026.01.28 | ₩693,213 | ₩699,290 | ₩689,416 | ₩693,092 | -0.02% | 72.7만 |
|---|
| 2026.01.27 | ₩702,604 | ₩705,582 | ₩695,400 | ₩696,111 | -0.92% | 72.8만 |
|---|
| 2026.01.26 | ₩703,731 | ₩709,339 | ₩698,968 | ₩704,898 | +0.17% | 44.6만 |
|---|
| 2026.01.23 | ₩709,580 | ₩713,659 | ₩699,277 | ₩703,047 | -0.92% | 59만 |
|---|
| 2026.01.22 | ₩708,614 | ₩716,194 | ₩705,717 | ₩711,365 | +0.39% | 61.2만 |
|---|
| 2026.01.21 | ₩697,774 | ₩711,767 | ₩695,856 | ₩704,093 | +0.91% | 61.1만 |
|---|
| 2026.01.20 | ₩709,554 | ₩717,214 | ₩689,980 | ₩694,004 | -2.19% | 95.1만 |
|---|
| 2026.01.16 | ₩723,922 | ₩726,203 | ₩717,201 | ₩723,010 | -0.13% | 65.2만 |
|---|
| 2026.01.15 | ₩722,138 | ₩733,689 | ₩719,522 | ₩723,935 | +0.25% | 70.1만 |
|---|
| 2026.01.14 | ₩713,592 | ₩721,199 | ₩709,701 | ₩719,065 | +0.77% | 67.1만 |
|---|
| 2026.01.13 | ₩718,851 | ₩718,998 | ₩708,091 | ₩717,617 | -0.17% | 75.6만 |
|---|
| 2026.01.12 | ₩707,648 | ₩719,414 | ₩706,347 | ₩717,912 | +1.45% | 65.7만 |
|---|
| 2026.01.09 | ₩712,787 | ₩720,796 | ₩712,223 | ₩713,203 | +0.06% | 65.4만 |
|---|
| 2026.01.08 | ₩711,700 | ₩720,622 | ₩710,452 | ₩712,612 | +0.13% | 66만 |
|---|
| 2026.01.07 | ₩718,126 | ₩724,459 | ₩712,787 | ₩712,975 | -0.72% | 68.2만 |
|---|
| 2026.01.06 | ₩706,414 | ₩716,664 | ₩703,329 | ₩714,933 | +1.21% | 78.9만 |
|---|
| 2026.01.05 | ₩674,149 | ₩715,121 | ₩670,795 | ₩706,857 | +4.85% | 128.4만 |
|---|
| 2026.01.02 | ₩683,835 | ₩684,519 | ₩666,220 | ₩669,427 | -2.11% | 75.4만 |
|---|
| 2025.12.31 | ₩690,677 | ₩692,810 | ₩685,257 | ₩685,351 | -0.77% | 51.9만 |
|---|
| 2025.12.30 | ₩693,602 | ₩696,366 | ₩691,335 | ₩691,925 | -0.24% | 54.7만 |
|---|
| 2025.12.29 | ₩698,499 | ₩700,780 | ₩695,306 | ₩696,366 | -0.31% | 36.1만 |
|---|
| 2025.12.26 | ₩693,870 | ₩698,807 | ₩692,140 | ₩697,680 | +0.55% | 34.8만 |
|---|
| 2025.12.24 | ₩692,260 | ₩695,963 | ₩688,933 | ₩693,978 | +0.25% | 29.5만 |
|---|
| 2025.12.23 | ₩682,695 | ₩692,113 | ₩681,877 | ₩691,442 | +1.28% | 56.9만 |
|---|
| 2025.12.22 | ₩672,901 | ₩687,578 | ₩670,782 | ₩683,741 | +1.61% | 54.1만 |
|---|
| 2025.12.19 | ₩669,064 | ₩677,771 | ₩668,970 | ₩674,927 | +0.88% | 129.7만 |
|---|
| 2025.12.18 | ₩673,384 | ₩678,268 | ₩667,119 | ₩667,696 | -0.84% | 109.3만 |
|---|
| 2025.12.17 | ₩659,593 | ₩676,041 | ₩659,123 | ₩669,480 | +1.50% | 127.9만 |
|---|
| 2025.12.16 | ₩663,403 | ₩668,903 | ₩659,284 | ₩661,404 | -0.30% | 89.3만 |
|---|
| 2025.12.15 | ₩657,379 | ₩657,379 | ₩652,201 | ₩654,025 | -0.51% | 102.8만 |
|---|
| 2025.12.12 | ₩652,227 | ₩656,695 | ₩649,330 | ₩652,818 | +0.09% | 73.7만 |
|---|
| 2025.12.11 | ₩647,331 | ₩656,614 | ₩645,305 | ₩651,355 | +0.62% | 66.4만 |
|---|
| 2025.12.10 | ₩651,651 | ₩652,482 | ₩635,189 | ₩643,950 | -1.18% | 244.3만 |
|---|
| 2025.12.09 | ₩653,851 | ₩659,848 | ₩652,442 | ₩652,509 | -0.21% | 61.9만 |
|---|
| 2025.12.08 | ₩662,866 | ₩663,550 | ₩649,692 | ₩653,529 | -1.41% | 49.6만 |
|---|
| 2025.12.05 | ₩655,098 | ₩668,112 | ₩653,596 | ₩666,099 | +1.68% | 55.7만 |
|---|
| 2025.12.04 | ₩659,539 | ₩664,087 | ₩654,106 | ₩656,681 | -0.43% | 46.6만 |
|---|
| 2025.12.03 | ₩654,522 | ₩660,814 | ₩653,717 | ₩660,076 | +0.85% | 54.5만 |
|---|
| 2025.12.02 | ₩655,434 | ₩659,821 | ₩651,610 | ₩654,481 | -0.15% | 71.8만 |
|---|
| 2025.12.01 | ₩654,387 | ₩662,759 | ₩651,731 | ₩653,676 | -0.11% | 103.7만 |
|---|
| 2025.11.28 | ₩654,025 | ₩662,370 | ₩653,569 | ₩658,426 | +0.67% | 27.9만 |
|---|
| 2025.11.26 | ₩650,604 | ₩658,493 | ₩645,211 | ₩653,529 | +0.45% | 54.8만 |
|---|
| 2025.11.25 | ₩646,016 | ₩653,824 | ₩644,661 | ₩651,570 | +0.86% | 47.4만 |
|---|
| 2025.11.24 | ₩643,963 | ₩645,949 | ₩639,469 | ₩642,286 | -0.26% | 151.9만 |
|---|
| 2025.11.21 | ₩638,865 | ₩648,525 | ₩635,323 | ₩643,494 | +0.72% | 70.8만 |
|---|
| 2025.11.20 | ₩641,320 | ₩644,674 | ₩634,062 | ₩636,611 | -0.73% | 84.3만 |
|---|
| 2025.11.19 | ₩631,272 | ₩636,504 | ₩627,931 | ₩634,384 | +0.49% | 69.5만 |
|---|
| 2025.11.18 | ₩629,112 | ₩635,042 | ₩625,718 | ₩630,762 | +0.26% | 68.1만 |
|---|
| 2025.11.17 | ₩643,266 | ₩645,358 | ₩631,782 | ₩633,391 | -1.53% | 77.5만 |
|---|
| 2025.11.14 | ₩657,500 | ₩658,010 | ₩642,058 | ₩643,266 | -2.16% | 75.6만 |
|---|
| 2025.11.13 | ₩657,741 | ₩662,263 | ₩651,087 | ₩658,412 | +0.10% | 82.7만 |
|---|
| 2025.11.12 | ₩663,282 | ₩669,453 | ₩657,929 | ₩658,506 | -0.72% | 90.4만 |
|---|
| 2025.11.11 | ₩653,166 | ₩664,100 | ₩651,235 | ₩661,404 | +1.26% | 57.5만 |
|---|
| 2025.11.10 | ₩653,395 | ₩654,267 | ₩644,178 | ₩650,577 | -0.43% | 57.3만 |
|---|
| 2025.11.07 | ₩644,768 | ₩654,897 | ₩642,850 | ₩654,669 | +1.54% | 65.6만 |
|---|
| 2025.11.06 | ₩647,800 | ₩655,595 | ₩643,225 | ₩646,928 | -0.13% | 57.7만 |
|---|
| 2025.11.05 | ₩653,354 | ₩656,494 | ₩647,800 | ₩652,630 | -0.11% | 79.9만 |
|---|
| 2025.11.04 | ₩650,564 | ₩656,467 | ₩647,626 | ₩653,971 | +0.52% | 112.7만 |
|---|
| 2025.11.03 | ₩642,555 | ₩651,972 | ₩635,954 | ₩651,946 | +1.46% | 87.2만 |
|---|
| 2025.10.31 | ₩638,503 | ₩648,364 | ₩637,269 | ₩644,366 | +0.92% | 68.8만 |
|---|
| 2025.10.30 | ₩636,276 | ₩654,065 | ₩634,425 | ₩642,581 | +0.99% | 78.6만 |
|---|
| 2025.10.29 | ₩653,354 | ₩655,434 | ₩629,353 | ₩632,828 | -3.14% | 122.3만 |
|---|
| 2025.10.28 | ₩662,611 | ₩667,213 | ₩658,090 | ₩658,399 | -0.64% | 77.7만 |
|---|
| 2025.10.27 | ₩664,074 | ₩666,542 | ₩661,551 | ₩664,194 | +0.02% | 70.4만 |
|---|
| 2025.10.24 | ₩649,169 | ₩659,713 | ₩646,646 | ₩658,479 | +1.43% | 74.8만 |
|---|
| 2025.10.23 | ₩637,966 | ₩646,888 | ₩631,218 | ₩643,024 | +0.79% | 107.9만 |
|---|
| 2025.10.22 | ₩648,458 | ₩655,863 | ₩632,439 | ₩634,290 | -2.18% | 168.6만 |
|---|
| 2025.10.21 | ₩640,113 | ₩652,804 | ₩636,772 | ₩650,564 | +1.63% | 133.4만 |
|---|
| 2025.10.20 | ₩634,089 | ₩639,536 | ₩629,018 | ₩636,531 | +0.39% | 76만 |
|---|
| 2025.10.17 | ₩630,977 | ₩637,269 | ₩625,436 | ₩631,943 | +0.15% | 138.1만 |
|---|
| 2025.10.16 | ₩642,192 | ₩643,762 | ₩625,691 | ₩628,615 | -2.11% | 81.8만 |
|---|
| 2025.10.15 | ₩645,426 | ₩652,362 | ₩640,757 | ₩641,964 | -0.54% | 75.9만 |
|---|
| 2025.10.14 | ₩633,405 | ₩648,659 | ₩632,721 | ₩645,640 | +1.93% | 108.1만 |
|---|
| 2025.10.13 | ₩652,268 | ₩654,575 | ₩625,718 | ₩635,538 | -2.56% | 160.8만 |
|---|
| 2025.10.10 | ₩665,965 | ₩666,690 | ₩648,981 | ₩649,464 | -2.48% | 100.3만 |
|---|