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 | ₩616,395 | ₩621,911 | ₩615,445 | ₩621,455 | +0.82% | 58.8만 |
| 2026.10.08 | ₩601,335 | ₩614,521 | ₩600,518 | ₩614,039 | +2.11% | 52.7만 |
| 2026.10.07 | ₩601,241 | ₩604,454 | ₩593,571 | ₩601,911 | +0.11% | 63.3만 |
| 2026.10.06 | ₩604,066 | ₩609,019 | ₩602,406 | ₩605,512 | +0.24% | 58.3만 |
| 2026.10.05 | ₩591,991 | ₩600,425 | ₩587,681 | ₩599,929 | +1.34% | 94.4만 |
| 2026.10.02 | ₩598,644 | ₩600,425 | ₩586,355 | ₩590,840 | -1.30% | 160.6만 |
| 2026.10.01 | ₩609,099 | ₩615,793 | ₩591,148 | ₩598,872 | -1.68% | 158.7만 |
| 2026.09.30 | ₩608,631 | ₩614,374 | ₩606,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩607,935 |
| -0.11% |
| 104만 |
| 2026.09.29 | ₩610,907 | ₩613,986 | ₩603,115 | ₩608,858 | -0.34% | 84.9만 |
|---|
| 2026.09.28 | ₩619,648 | ₩621,322 | ₩613,089 | ₩615,900 | -0.60% | 75.2만 |
|---|
| 2026.09.25 | ₩624,320 | ₩628,657 | ₩617,841 | ₩627,439 | +0.50% | 65.1만 |
|---|
| 2026.09.24 | ₩633,570 | ₩641,348 | ₩621,000 | ₩625,632 | -1.25% | 57.7만 |
|---|
| 2026.09.23 | ₩626,502 | ₩639,889 | ₩625,485 | ₩634,334 | +1.25% | 79만 |
|---|
| 2026.09.22 | ₩630,746 | ₩635,873 | ₩624,561 | ₩628,176 | -0.41% | 76.2만 |
|---|
| 2026.09.21 | ₩633,022 | ₩634,735 | ₩624,347 | ₩625,458 | -1.19% | 68.5만 |
|---|
| 2026.09.18 | ₩615,793 | ₩630,505 | ₩611,737 | ₩627,292 | +1.87% | 140.8만 |
|---|
| 2026.09.17 | ₩626,275 | ₩628,082 | ₩618,283 | ₩618,310 | -1.27% | 63.4만 |
|---|
| 2026.09.16 | ₩627,640 | ₩631,496 | ₩619,340 | ₩622,888 | -0.76% | 72.1만 |
|---|
| 2026.09.15 | ₩634,534 | ₩635,217 | ₩623,865 | ₩625,378 | -1.44% | 64.9만 |
|---|
| 2026.09.14 | ₩641,469 | ₩650,384 | ₩633,477 | ₩639,795 | -0.26% | 63.8만 |
|---|
| 2026.09.11 | ₩632,285 | ₩636,542 | ₩625,645 | ₩635,806 | +0.56% | 77.3만 |
|---|
| 2026.09.10 | ₩633,624 | ₩635,204 | ₩624,401 | ₩625,645 | -1.26% | 59.3만 |
|---|
| 2026.09.09 | ₩641,241 | ₩641,241 | ₩633,437 | ₩635,297 | -0.93% | 72.3만 |
|---|
| 2026.09.08 | ₩655,552 | ₩655,619 | ₩641,348 | ₩644,240 | -1.73% | 62.4만 |
|---|
| 2026.09.04 | ₩658,657 | ₩663,503 | ₩655,431 | ₩660,705 | +0.31% | 42.5만 |
|---|
| 2026.09.03 | ₩664,159 | ₩679,581 | ₩661,027 | ₩675,096 | +1.65% | 50.1만 |
|---|
| 2026.09.02 | ₩659,246 | ₩662,325 | ₩648,524 | ₩655,953 | -0.50% | 66.2만 |
|---|
| 2026.09.01 | ₩671,870 | ₩676,341 | ₩660,987 | ₩662,258 | -1.43% | 97.2만 |
|---|
| 2026.08.31 | ₩684,507 | ₩685,324 | ₩672,834 | ₩675,551 | -1.31% | 85.8만 |
|---|
| 2026.08.28 | ₩683,169 | ₩692,285 | ₩677,185 | ₩689,353 | +0.91% | 47.2만 |
|---|
| 2026.08.27 | ₩688,082 | ₩697,010 | ₩680,866 | ₩681,415 | -0.97% | 56.1만 |
|---|
| 2026.08.26 | ₩685,819 | ₩696,903 | ₩684,534 | ₩688,818 | +0.44% | 75.6만 |
|---|
| 2026.08.25 | ₩679,393 | ₩688,563 | ₩670,692 | ₩686,890 | +1.10% | 69.4만 |
|---|
| 2026.08.24 | ₩676,033 | ₩686,154 | ₩673,985 | ₩684,534 | +1.26% | 65.6만 |
|---|
| 2026.08.21 | ₩670,665 | ₩678,122 | ₩667,265 | ₩673,784 | +0.47% | 71.4만 |
|---|
| 2026.08.20 | ₩665,270 | ₩674,253 | ₩663,008 | ₩667,693 | +0.36% | 73.7만 |
|---|
| 2026.08.19 | ₩652,540 | ₩678,028 | ₩649,568 | ₩665,364 | +1.97% | 95.7만 |
|---|
| 2026.08.18 | ₩643,490 | ₩656,957 | ₩640,813 | ₩650,317 | +1.06% | 52.4만 |
|---|
| 2026.08.17 | ₩644,133 | ₩647,493 | ₩638,738 | ₩638,778 | -0.83% | 68.4만 |
|---|
| 2026.08.14 | ₩652,084 | ₩653,557 | ₩643,022 | ₩649,206 | -0.44% | 51.8만 |
|---|
| 2026.08.13 | ₩641,281 | ₩655,552 | ₩636,288 | ₩653,838 | +1.96% | 58.1만 |
|---|
| 2026.08.12 | ₩634,749 | ₩644,681 | ₩633,557 | ₩639,675 | +0.78% | 81.4만 |
|---|
| 2026.08.11 | ₩638,216 | ₩643,704 | ₩634,026 | ₩637,854 | -0.06% | 84.6만 |
|---|
| 2026.08.10 | ₩635,779 | ₩644,039 | ₩635,779 | ₩640,076 | +0.68% | 68.7만 |
|---|
| 2026.08.07 | ₩633,196 | ₩643,517 | ₩632,299 | ₩639,554 | +1.00% | 69.6만 |
|---|
| 2026.08.06 | ₩644,882 | ₩649,340 | ₩629,889 | ₩633,370 | -1.79% | 82.1만 |
|---|
| 2026.08.05 | ₩653,624 | ₩655,886 | ₩641,589 | ₩647,894 | -0.88% | 79만 |
|---|
| 2026.08.04 | ₩642,151 | ₩651,763 | ₩642,151 | ₩647,479 | +0.83% | 54.2만 |
|---|
| 2026.08.03 | ₩648,095 | ₩657,426 | ₩638,765 | ₩647,064 | -0.16% | 70만 |
|---|
| 2026.07.31 | ₩639,742 | ₩644,695 | ₩631,562 | ₩640,398 | +0.10% | 84.4만 |
|---|
| 2026.07.30 | ₩641,107 | ₩646,904 | ₩629,836 | ₩645,592 | +0.70% | 82.3만 |
|---|
| 2026.07.29 | ₩648,149 | ₩655,431 | ₩643,744 | ₩646,904 | -0.19% | 93.8만 |
|---|
| 2026.07.28 | ₩650,679 | ₩654,360 | ₩640,331 | ₩648,189 | -0.38% | 101.1만 |
|---|
| 2026.07.27 | ₩641,188 | ₩657,586 | ₩640,250 | ₩650,545 | +1.46% | 90.5만 |
|---|
| 2026.07.24 | ₩637,091 | ₩641,509 | ₩626,998 | ₩631,188 | -0.93% | 93.5만 |
|---|
| 2026.07.23 | ₩642,566 | ₩648,550 | ₩631,870 | ₩632,178 | -1.62% | 104.6만 |
|---|
| 2026.07.22 | ₩660,612 | ₩661,295 | ₩646,529 | ₩655,552 | -0.77% | 128.1만 |
|---|
| 2026.07.21 | ₩658,202 | ₩665,150 | ₩646,167 | ₩656,984 | -0.19% | 143.4만 |
|---|
| 2026.07.20 | ₩680,371 | ₩682,740 | ₩672,138 | ₩676,529 | -0.56% | 77.5만 |
|---|
| 2026.07.17 | ₩693,383 | ₩700,545 | ₩679,139 | ₩683,878 | -1.37% | 132.6만 |
|---|
| 2026.07.16 | ₩681,830 | ₩694,895 | ₩680,264 | ₩694,802 | +1.90% | 93.6만 |
|---|
| 2026.07.15 | ₩667,680 | ₩685,404 | ₩665,819 | ₩675,311 | +1.14% | 83.3만 |
|---|
| 2026.07.14 | ₩651,937 | ₩663,651 | ₩642,566 | ₩662,285 | +1.59% | 65.2만 |
|---|
| 2026.07.13 | ₩658,256 | ₩666,422 | ₩658,242 | ₩663,610 | +0.81% | 56.9만 |
|---|
| 2026.07.10 | ₩657,948 | ₩664,119 | ₩647,667 | ₩652,312 | -0.86% | 51.1만 |
|---|
| 2026.07.09 | ₩645,645 | ₩652,432 | ₩640,250 | ₩651,964 | +0.98% | 52.8만 |
|---|
| 2026.07.08 | ₩664,467 | ₩665,270 | ₩646,837 | ₩649,394 | -2.27% | 58.5만 |
|---|
| 2026.07.07 | ₩671,294 | ₩675,913 | ₩666,810 | ₩669,996 | -0.19% | 82.4만 |
|---|
| 2026.07.06 | ₩659,099 | ₩669,300 | ₩643,410 | ₩667,707 | +1.31% | 86.4만 |
|---|
| 2026.07.02 | ₩634,896 | ₩656,944 | ₩634,896 | ₩656,636 | +3.42% | 93.3만 |
|---|
| 2026.07.01 | ₩609,755 | ₩635,056 | ₩607,761 | ₩627,011 | +2.83% | 108.1만 |
|---|
| 2026.06.30 | ₩602,781 | ₩612,500 | ₩598,577 | ₩606,315 | +0.59% | 103.2만 |
|---|
| 2026.06.29 | ₩605,726 | ₩609,929 | ₩600,452 | ₩606,061 | +0.06% | 84.9만 |
|---|
| 2026.06.26 | ₩586,141 | ₩604,883 | ₩585,686 | ₩602,419 | +2.78% | 282만 |
|---|
| 2026.06.25 | ₩602,901 | ₩615,498 | ₩586,529 | ₩587,480 | -2.56% | 118.1만 |
|---|
| 2026.06.24 | ₩597,399 | ₩610,371 | ₩593,357 | ₩602,125 | +0.79% | 97.2만 |
|---|
| 2026.06.23 | ₩602,446 | ₩605,619 | ₩592,085 | ₩594,334 | -1.35% | 109.6만 |
|---|
| 2026.06.22 | ₩600,585 | ₩607,520 | ₩596,034 | ₩598,832 | -0.29% | 97만 |
|---|
| 2026.06.18 | ₩612,620 | ₩616,127 | ₩600,867 | ₩603,303 | -1.52% | 196.4만 |
|---|
| 2026.06.17 | ₩624,494 | ₩632,433 | ₩610,077 | ₩610,733 | -2.20% | 128.5만 |
|---|
| 2026.06.16 | ₩616,248 | ₩631,054 | ₩614,749 | ₩627,051 | +1.75% | 130.1만 |
|---|
| 2026.06.15 | ₩603,423 | ₩616,971 | ₩603,356 | ₩607,841 | +0.73% | 96.5만 |
|---|
| 2026.06.12 | ₩595,713 | ₩600,371 | ₩586,569 | ₩599,528 | +0.64% | 67.2만 |
|---|
| 2026.06.11 | ₩601,857 | ₩603,075 | ₩586,891 | ₩591,456 | -1.73% | 117.5만 |
|---|
| 2026.06.10 | ₩598,390 | ₩607,895 | ₩594,816 | ₩603,330 | +0.83% | 55.4만 |
|---|
| 2026.06.09 | ₩593,986 | ₩605,753 | ₩591,295 | ₩602,326 | +1.40% | 90.1만 |
|---|
| 2026.06.08 | ₩603,919 | ₩604,294 | ₩593,276 | ₩594,053 | -1.63% | 77.6만 |
|---|
| 2026.06.05 | ₩604,668 | ₩608,055 | ₩599,528 | ₩604,213 | -0.08% | 66.1만 |
|---|
| 2026.06.04 | ₩609,461 | ₩616,489 | ₩599,622 | ₩601,268 | -1.34% | 97.9만 |
|---|
| 2026.06.03 | ₩602,406 | ₩603,771 | ₩591,415 | ₩600,251 | -0.36% | 85.4만 |
|---|
| 2026.06.02 | ₩616,636 | ₩618,470 | ₩597,935 | ₩607,225 | -1.53% | 104.1만 |
|---|
| 2026.06.01 | ₩607,319 | ₩623,383 | ₩601,014 | ₩621,415 | +2.32% | 89.4만 |
|---|
| 2026.05.29 | ₩600,947 | ₩614,775 | ₩600,278 | ₩606,757 | +0.97% | 212.7만 |
|---|
| 2026.05.28 | ₩607,921 | ₩610,103 | ₩599,514 | ₩603,008 | -0.81% | 100.4만 |
|---|
| 2026.05.27 | ₩605,539 | ₩612,433 | ₩600,077 | ₩604,494 | -0.17% | 91.1만 |
|---|
| 2026.05.26 | ₩602,727 | ₩608,845 | ₩597,627 | ₩603,879 | +0.19% | 84.3만 |
|---|
| 2026.05.22 | ₩597,051 | ₩606,221 | ₩596,543 | ₩601,228 | +0.70% | 50.3만 |
|---|
| 2026.05.21 | ₩589,260 | ₩599,140 | ₩583,932 | ₩596,208 | +1.18% | 104.7만 |
|---|
| 2026.05.20 | ₩581,482 | ₩596,315 | ₩572,808 | ₩594,735 | +2.28% | 116.2만 |
|---|
| 2026.05.19 | ₩596,703 | ₩599,729 | ₩581,375 | ₩581,643 | -2.52% | 131.6만 |
|---|
| 2026.05.18 | ₩571,630 | ₩593,852 | ₩571,630 | ₩593,584 | +3.84% | 110.7만 |
|---|
| 2026.05.15 | ₩578,952 | ₩586,650 | ₩570,559 | ₩574,160 | -0.83% | 126.3만 |
|---|
| 2026.05.14 | ₩589,702 | ₩593,638 | ₩578,805 | ₩579,220 | -1.78% | 110.9만 |
|---|
| 2026.05.13 | ₩598,216 | ₩598,859 | ₩578,778 | ₩586,770 | -1.91% | 104.4만 |
|---|
| 2026.05.12 | ₩601,884 | ₩614,012 | ₩598,671 | ₩604,749 | +0.48% | 103.1만 |
|---|
| 2026.05.11 | ₩599,943 | ₩605,994 | ₩597,533 | ₩600,251 | +0.05% | 92.5만 |
|---|
| 2026.05.08 | ₩611,911 | ₩614,642 | ₩598,336 | ₩604,173 | -1.26% | 76.3만 |
|---|
| 2026.05.07 | ₩597,158 | ₩613,115 | ₩595,097 | ₩611,911 | +2.47% | 103.3만 |
|---|
| 2026.05.06 | ₩613,504 | ₩615,779 | ₩598,229 | ₩600,585 | -2.11% | 121.7만 |
|---|
| 2026.05.05 | ₩602,419 | ₩616,462 | ₩591,991 | ₩608,497 | +1.01% | 112.7만 |
|---|
| 2026.05.04 | ₩607,721 | ₩616,904 | ₩601,308 | ₩601,817 | -0.97% | 77.2만 |
|---|
| 2026.05.01 | ₩624,347 | ₩629,019 | ₩610,090 | ₩610,130 | -2.28% | 81.1만 |
|---|
| 2026.04.30 | ₩611,696 | ₩619,568 | ₩607,680 | ₩618,269 | +1.07% | 107.1만 |
|---|
| 2026.04.29 | ₩611,482 | ₩618,711 | ₩606,074 | ₩615,940 | +0.73% | 108.1만 |
|---|
| 2026.04.28 | ₩622,406 | ₩630,036 | ₩612,486 | ₩613,102 | -1.49% | 128.2만 |
|---|
| 2026.04.27 | ₩607,640 | ₩619,541 | ₩607,640 | ₩616,783 | +1.50% | 115.8만 |
|---|
| 2026.04.24 | ₩606,556 | ₩614,253 | ₩606,556 | ₩610,505 | +0.65% | 79.3만 |
|---|
| 2026.04.23 | ₩616,757 | ₩619,809 | ₩599,742 | ₩605,552 | -1.82% | 124.9만 |
|---|
| 2026.04.22 | ₩634,896 | ₩645,967 | ₩621,911 | ₩624,789 | -1.59% | 158.3만 |
|---|
| 2026.04.21 | ₩618,336 | ₩633,704 | ₩614,427 | ₩615,244 | -0.50% | 168.8만 |
|---|
| 2026.04.20 | ₩607,332 | ₩617,158 | ₩605,967 | ₩615,672 | +1.37% | 120.9만 |
|---|
| 2026.04.17 | ₩605,431 | ₩614,816 | ₩602,660 | ₩609,568 | +0.68% | 154만 |
|---|
| 2026.04.16 | ₩602,406 | ₩609,581 | ₩598,095 | ₩600,291 | -0.35% | 93.2만 |
|---|
| 2026.04.15 | ₩588,403 | ₩602,379 | ₩587,721 | ₩598,136 | +1.65% | 79.2만 |
|---|
| 2026.04.14 | ₩589,889 | ₩594,253 | ₩583,959 | ₩586,422 | -0.59% | 89만 |
|---|
| 2026.04.13 | ₩569,287 | ₩588,939 | ₩569,287 | ₩588,497 | +3.37% | 71.1만 |
|---|
| 2026.04.10 | ₩583,919 | ₩587,506 | ₩568,136 | ₩572,165 | -2.01% | 106.2만 |
|---|
| 2026.04.09 | ₩593,651 | ₩596,275 | ₩578,350 | ₩586,636 | -1.18% | 95만 |
|---|
| 2026.04.08 | ₩602,741 | ₩608,992 | ₩596,275 | ₩599,220 | -0.58% | 78.7만 |
|---|
| 2026.04.07 | ₩592,018 | ₩594,655 | ₩584,695 | ₩586,342 | -0.96% | 68.6만 |
|---|
| 2026.04.06 | ₩587,921 | ₩596,409 | ₩586,958 | ₩594,508 | +1.12% | 45.7만 |
|---|
| 2026.04.02 | ₩578,872 | ₩596,636 | ₩575,646 | ₩590,077 | +1.94% | 79.4만 |
|---|
| 2026.04.01 | ₩586,034 | ₩589,715 | ₩570,238 | ₩587,386 | +0.23% | 111.2만 |
|---|
| 2026.03.31 | ₩587,051 | ₩588,162 | ₩571,804 | ₩583,999 | -0.52% | 100.9만 |
|---|
| 2026.03.30 | ₩574,227 | ₩583,263 | ₩572,045 | ₩578,377 | +0.72% | 95.1만 |
|---|
| 2026.03.27 | ₩572,701 | ₩577,574 | ₩565,191 | ₩568,725 | -0.69% | 112.5만 |
|---|
| 2026.03.26 | ₩567,574 | ₩582,446 | ₩567,574 | ₩578,685 | +1.96% | 128.1만 |
|---|
| 2026.03.25 | ₩580,197 | ₩587,038 | ₩565,392 | ₩573,022 | -1.24% | 112.4만 |
|---|
| 2026.03.24 | ₩584,695 | ₩584,695 | ₩570,934 | ₩573,571 | -1.90% | 139.3만 |
|---|
| 2026.03.23 | ₩593,357 | ₩597,587 | ₩586,516 | ₩590,452 | -0.49% | 121.6만 |
|---|
| 2026.03.20 | ₩583,102 | ₩588,122 | ₩578,698 | ₩582,486 | -0.11% | 190만 |
|---|
| 2026.03.19 | ₩577,774 | ₩590,572 | ₩577,774 | ₩583,397 | +0.97% | 121.7만 |
|---|
| 2026.03.18 | ₩583,490 | ₩594,856 | ₩582,125 | ₩587,239 | +0.64% | 143.2만 |
|---|
| 2026.03.17 | ₩585,565 | ₩597,306 | ₩583,932 | ₩590,398 | +0.83% | 111만 |
|---|
| 2026.03.16 | ₩580,719 | ₩587,761 | ₩578,631 | ₩579,233 | -0.26% | 113만 |
|---|
| 2026.03.13 | ₩576,770 | ₩579,407 | ₩571,683 | ₩575,646 | -0.19% | 126.5만 |
|---|
| 2026.03.12 | ₩587,747 | ₩587,747 | ₩565,137 | ₩570,907 | -2.87% | 246만 |
|---|
| 2026.03.11 | ₩605,083 | ₩610,117 | ₩576,061 | ₩596,958 | -1.34% | 156.3만 |
|---|
| 2026.03.10 | ₩617,466 | ₩617,466 | ₩599,247 | ₩605,391 | -1.96% | 128.3만 |
|---|
| 2026.03.09 | ₩621,737 | ₩625,338 | ₩599,086 | ₩619,394 | -0.38% | 129.8만 |
|---|
| 2026.03.06 | ₩621,081 | ₩632,807 | ₩616,462 | ₩631,817 | +1.73% | 143.5만 |
|---|
| 2026.03.05 | ₩624,641 | ₩638,952 | ₩624,133 | ₩629,247 | +0.74% | 190.4만 |
|---|
| 2026.03.04 | ₩623,651 | ₩637,172 | ₩620,786 | ₩630,532 | +1.10% | 139.5만 |
|---|
| 2026.03.03 | ₩613,423 | ₩627,841 | ₩608,296 | ₩621,549 | +1.32% | 178.6만 |
|---|
| 2026.03.02 | ₩628,510 | ₩631,830 | ₩619,809 | ₩623,959 | -0.72% | 197.4만 |
|---|
| 2026.02.27 | ₩635,953 | ₩647,814 | ₩633,276 | ₩639,340 | +0.53% | 178.8만 |
|---|
| 2026.02.26 | ₩626,355 | ₩644,976 | ₩626,355 | ₩641,857 | +2.47% | 174.5만 |
|---|
| 2026.02.25 | ₩609,099 | ₩623,892 | ₩608,417 | ₩620,304 | +1.84% | 175.3만 |
|---|
| 2026.02.24 | ₩586,369 | ₩606,596 | ₩584,802 | ₩605,846 | +3.32% | 150.7만 |
|---|
| 2026.02.23 | ₩595,820 | ₩603,892 | ₩584,053 | ₩585,150 | -1.79% | 140.5만 |
|---|
| 2026.02.20 | ₩598,055 | ₩604,990 | ₩591,603 | ₩599,488 | +0.24% | 106.5만 |
|---|
| 2026.02.19 | ₩606,730 | ₩606,730 | ₩590,759 | ₩601,456 | -0.87% | 160.6만 |
|---|
| 2026.02.18 | ₩587,466 | ₩605,070 | ₩581,670 | ₩603,423 | +2.72% | 236만 |
|---|
| 2026.02.17 | ₩575,967 | ₩580,358 | ₩563,250 | ₩566,556 | -1.63% | 193.3만 |
|---|
| 2026.02.13 | ₩557,226 | ₩576,703 | ₩557,226 | ₩570,867 | +2.45% | 227.3만 |
|---|
| 2026.02.12 | ₩553,062 | ₩559,207 | ₩538,524 | ₩555,673 | +0.47% | 208.3만 |
|---|
| 2026.02.11 | ₩560,064 | ₩566,891 | ₩549,622 | ₩551,844 | -1.47% | 200.3만 |
|---|
| 2026.02.10 | ₩557,279 | ₩570,679 | ₩547,440 | ₩560,853 | +0.64% | 393.9만 |
|---|
| 2026.02.09 | ₩605,137 | ₩610,893 | ₩597,185 | ₩601,697 | -0.57% | 188.8만 |
|---|
| 2026.02.06 | ₩617,774 | ₩623,249 | ₩599,073 | ₩605,739 | -1.95% | 183.7만 |
|---|
| 2026.02.05 | ₩623,611 | ₩631,723 | ₩592,634 | ₩612,714 | -1.75% | 256.9만 |
|---|
| 2026.02.04 | ₩625,739 | ₩625,953 | ₩602,607 | ₩617,413 | -1.33% | 318만 |
|---|
| 2026.02.03 | ₩672,968 | ₩672,968 | ₩628,684 | ₩630,585 | -6.30% | 224.8만 |
|---|
| 2026.02.02 | ₩690,960 | ₩697,814 | ₩687,131 | ₩692,164 | +0.17% | 80.6만 |
|---|
| 2026.01.30 | ₩686,756 | ₩694,628 | ₩682,713 | ₩690,170 | +0.50% | 66.2만 |
|---|
| 2026.01.29 | ₩692,713 | ₩697,840 | ₩682,138 | ₩690,023 | -0.39% | 90.5만 |
|---|
| 2026.01.28 | ₩691,709 | ₩697,774 | ₩687,921 | ₩691,589 | -0.02% | 72.7만 |
|---|
| 2026.01.27 | ₩701,080 | ₩704,052 | ₩693,891 | ₩694,601 | -0.92% | 72.8만 |
|---|
| 2026.01.26 | ₩702,205 | ₩707,800 | ₩697,452 | ₩703,369 | +0.17% | 44.6만 |
|---|
| 2026.01.23 | ₩708,041 | ₩712,111 | ₩697,760 | ₩701,522 | -0.92% | 59만 |
|---|
| 2026.01.22 | ₩707,077 | ₩714,641 | ₩704,186 | ₩709,822 | +0.39% | 61.2만 |
|---|
| 2026.01.21 | ₩696,261 | ₩710,223 | ₩694,347 | ₩702,566 | +0.91% | 61.1만 |
|---|
| 2026.01.20 | ₩708,014 | ₩715,658 | ₩688,483 | ₩692,499 | -2.19% | 95.1만 |
|---|
| 2026.01.16 | ₩722,352 | ₩724,627 | ₩715,645 | ₩721,441 | -0.13% | 65.2만 |
|---|
| 2026.01.15 | ₩720,571 | ₩732,097 | ₩717,961 | ₩722,365 | +0.25% | 70.1만 |
|---|
| 2026.01.14 | ₩712,044 | ₩719,634 | ₩708,162 | ₩717,506 | +0.77% | 67.1만 |
|---|
| 2026.01.13 | ₩717,292 | ₩717,439 | ₩706,555 | ₩716,060 | -0.17% | 75.6만 |
|---|
| 2026.01.12 | ₩706,114 | ₩717,854 | ₩704,815 | ₩716,354 | +1.45% | 65.7만 |
|---|
| 2026.01.09 | ₩711,241 | ₩719,233 | ₩710,678 | ₩711,656 | +0.06% | 65.4만 |
|---|
| 2026.01.08 | ₩710,156 | ₩719,059 | ₩708,911 | ₩711,067 | +0.13% | 66만 |
|---|
| 2026.01.07 | ₩716,569 | ₩722,887 | ₩711,241 | ₩711,428 | -0.72% | 68.2만 |
|---|
| 2026.01.06 | ₩704,882 | ₩715,109 | ₩701,803 | ₩713,383 | +1.21% | 78.9만 |
|---|
| 2026.01.05 | ₩672,687 | ₩713,570 | ₩669,340 | ₩705,324 | +4.85% | 128.4만 |
|---|
| 2026.01.02 | ₩682,352 | ₩683,035 | ₩664,775 | ₩667,975 | -2.11% | 75.4만 |
|---|
| 2025.12.31 | ₩689,179 | ₩691,308 | ₩683,771 | ₩683,865 | -0.77% | 51.9만 |
|---|
| 2025.12.30 | ₩692,098 | ₩694,855 | ₩689,835 | ₩690,424 | -0.24% | 54.7만 |
|---|
| 2025.12.29 | ₩696,984 | ₩699,259 | ₩693,798 | ₩694,855 | -0.31% | 36.1만 |
|---|
| 2025.12.26 | ₩692,365 | ₩697,292 | ₩690,638 | ₩696,167 | +0.55% | 34.8만 |
|---|
| 2025.12.24 | ₩690,759 | ₩694,454 | ₩687,439 | ₩692,472 | +0.25% | 29.5만 |
|---|
| 2025.12.23 | ₩681,214 | ₩690,612 | ₩680,398 | ₩689,942 | +1.28% | 56.9만 |
|---|
| 2025.12.22 | ₩671,442 | ₩686,087 | ₩669,327 | ₩682,258 | +1.61% | 54.1만 |
|---|
| 2025.12.19 | ₩667,613 | ₩676,301 | ₩667,519 | ₩673,463 | +0.88% | 129.7만 |
|---|
| 2025.12.18 | ₩671,924 | ₩676,796 | ₩665,672 | ₩666,248 | -0.84% | 109.3만 |
|---|
| 2025.12.17 | ₩658,162 | ₩674,574 | ₩657,693 | ₩668,028 | +1.50% | 127.9만 |
|---|
| 2025.12.16 | ₩661,964 | ₩667,452 | ₩657,854 | ₩659,969 | -0.30% | 89.3만 |
|---|
| 2025.12.15 | ₩655,953 | ₩655,953 | ₩650,786 | ₩652,607 | -0.51% | 102.8만 |
|---|
| 2025.12.12 | ₩650,813 | ₩655,270 | ₩647,921 | ₩651,402 | +0.09% | 73.7만 |
|---|
| 2025.12.11 | ₩645,926 | ₩655,190 | ₩643,905 | ₩649,943 | +0.62% | 66.4만 |
|---|
| 2025.12.10 | ₩650,237 | ₩651,067 | ₩633,811 | ₩642,553 | -1.18% | 244.3만 |
|---|
| 2025.12.09 | ₩652,432 | ₩658,416 | ₩651,027 | ₩651,094 | -0.21% | 61.9만 |
|---|
| 2025.12.08 | ₩661,428 | ₩662,111 | ₩648,283 | ₩652,111 | -1.41% | 49.6만 |
|---|
| 2025.12.05 | ₩653,677 | ₩666,663 | ₩652,178 | ₩664,655 | +1.68% | 55.7만 |
|---|
| 2025.12.04 | ₩658,108 | ₩662,647 | ₩652,687 | ₩655,257 | -0.43% | 46.6만 |
|---|
| 2025.12.03 | ₩653,102 | ₩659,380 | ₩652,299 | ₩658,644 | +0.85% | 54.5만 |
|---|
| 2025.12.02 | ₩654,012 | ₩658,390 | ₩650,197 | ₩653,062 | -0.15% | 71.8만 |
|---|
| 2025.12.01 | ₩652,968 | ₩661,321 | ₩650,317 | ₩652,258 | -0.11% | 103.7만 |
|---|
| 2025.11.28 | ₩652,607 | ₩660,933 | ₩652,151 | ₩656,997 | +0.67% | 27.9만 |
|---|
| 2025.11.26 | ₩649,193 | ₩657,064 | ₩643,811 | ₩652,111 | +0.45% | 54.8만 |
|---|
| 2025.11.25 | ₩644,615 | ₩652,406 | ₩643,262 | ₩650,157 | +0.86% | 47.4만 |
|---|
| 2025.11.24 | ₩642,566 | ₩644,548 | ₩638,082 | ₩640,893 | -0.26% | 151.9만 |
|---|
| 2025.11.21 | ₩637,479 | ₩647,118 | ₩633,945 | ₩642,098 | +0.72% | 70.8만 |
|---|
| 2025.11.20 | ₩639,929 | ₩643,276 | ₩632,687 | ₩635,230 | -0.73% | 84.3만 |
|---|
| 2025.11.19 | ₩629,902 | ₩635,123 | ₩626,569 | ₩633,008 | +0.49% | 69.5만 |
|---|
| 2025.11.18 | ₩627,747 | ₩633,664 | ₩624,360 | ₩629,394 | +0.26% | 68.1만 |
|---|
| 2025.11.17 | ₩641,870 | ₩643,959 | ₩630,411 | ₩632,018 | -1.53% | 77.5만 |
|---|
| 2025.11.14 | ₩656,074 | ₩656,582 | ₩640,665 | ₩641,870 | -2.16% | 75.6만 |
|---|
| 2025.11.13 | ₩656,315 | ₩660,826 | ₩649,675 | ₩656,984 | +0.10% | 82.7만 |
|---|
| 2025.11.12 | ₩661,843 | ₩668,001 | ₩656,502 | ₩657,078 | -0.72% | 90.4만 |
|---|
| 2025.11.11 | ₩651,750 | ₩662,660 | ₩649,822 | ₩659,969 | +1.26% | 57.5만 |
|---|
| 2025.11.10 | ₩651,977 | ₩652,847 | ₩642,781 | ₩649,166 | -0.43% | 57.3만 |
|---|
| 2025.11.07 | ₩643,370 | ₩653,477 | ₩641,455 | ₩653,249 | +1.54% | 65.6만 |
|---|
| 2025.11.06 | ₩646,395 | ₩654,173 | ₩641,830 | ₩645,525 | -0.13% | 57.7만 |
|---|
| 2025.11.05 | ₩651,937 | ₩655,070 | ₩646,395 | ₩651,214 | -0.11% | 79.9만 |
|---|
| 2025.11.04 | ₩649,153 | ₩655,043 | ₩646,221 | ₩652,553 | +0.52% | 112.7만 |
|---|
| 2025.11.03 | ₩641,161 | ₩650,558 | ₩634,574 | ₩650,532 | +1.46% | 87.2만 |
|---|
| 2025.10.31 | ₩637,118 | ₩646,957 | ₩635,886 | ₩642,968 | +0.92% | 68.8만 |
|---|
| 2025.10.30 | ₩634,896 | ₩652,647 | ₩633,048 | ₩641,188 | +0.99% | 78.6만 |
|---|
| 2025.10.29 | ₩651,937 | ₩654,012 | ₩627,988 | ₩631,455 | -3.14% | 122.3만 |
|---|
| 2025.10.28 | ₩661,174 | ₩665,766 | ₩656,663 | ₩656,971 | -0.64% | 77.7만 |
|---|
| 2025.10.27 | ₩662,633 | ₩665,096 | ₩660,116 | ₩662,754 | +0.02% | 70.4만 |
|---|
| 2025.10.24 | ₩647,760 | ₩658,282 | ₩645,244 | ₩657,051 | +1.43% | 74.8만 |
|---|
| 2025.10.23 | ₩636,582 | ₩645,485 | ₩629,849 | ₩641,629 | +0.79% | 107.9만 |
|---|
| 2025.10.22 | ₩647,051 | ₩654,440 | ₩631,067 | ₩632,915 | -2.18% | 168.6만 |
|---|
| 2025.10.21 | ₩638,724 | ₩651,388 | ₩635,391 | ₩649,153 | +1.63% | 133.4만 |
|---|
| 2025.10.20 | ₩632,714 | ₩638,149 | ₩627,653 | ₩635,150 | +0.39% | 76만 |
|---|
| 2025.10.17 | ₩629,608 | ₩635,886 | ₩624,079 | ₩630,572 | +0.15% | 138.1만 |
|---|
| 2025.10.16 | ₩640,799 | ₩642,366 | ₩624,334 | ₩627,252 | -2.11% | 81.8만 |
|---|
| 2025.10.15 | ₩644,026 | ₩650,947 | ₩639,367 | ₩640,572 | -0.54% | 75.9만 |
|---|
| 2025.10.14 | ₩632,031 | ₩647,252 | ₩631,348 | ₩644,240 | +1.93% | 108.1만 |
|---|
| 2025.10.13 | ₩650,853 | ₩653,155 | ₩624,360 | ₩634,159 | -2.56% | 160.8만 |
|---|
| 2025.10.10 | ₩664,521 | ₩665,244 | ₩647,573 | ₩648,055 | -2.48% | 100.3만 |
|---|