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 | ₩617,712 | ₩623,239 | ₩616,760 | ₩622,783 | +0.82% | 58.8만 |
| 2026.10.08 | ₩602,620 | ₩615,834 | ₩601,801 | ₩615,351 | +2.11% | 52.7만 |
| 2026.10.07 | ₩602,526 | ₩605,746 | ₩594,839 | ₩603,197 | +0.11% | 63.3만 |
| 2026.10.06 | ₩605,356 | ₩610,320 | ₩603,693 | ₩606,805 | +0.24% | 58.3만 |
| 2026.10.05 | ₩593,256 | ₩601,708 | ₩588,936 | ₩601,211 | +1.34% | 94.4만 |
| 2026.10.02 | ₩599,923 | ₩601,708 | ₩587,608 | ₩592,102 | -1.30% | 160.6만 |
| 2026.10.01 | ₩610,401 | ₩617,108 | ₩592,411 | ₩600,151 | -1.68% | 158.7만 |
| 2026.09.30 | ₩609,931 | ₩615,686 | ₩608,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩609,234 |
| -0.11% |
| 104만 |
| 2026.09.29 | ₩612,212 | ₩615,297 | ₩604,404 | ₩610,159 | -0.34% | 84.9만 |
|---|
| 2026.09.28 | ₩620,972 | ₩622,649 | ₩614,399 | ₩617,216 | -0.60% | 75.2만 |
|---|
| 2026.09.25 | ₩625,654 | ₩630,001 | ₩619,161 | ₩628,780 | +0.50% | 65.1만 |
|---|
| 2026.09.24 | ₩634,924 | ₩642,718 | ₩622,327 | ₩626,969 | -1.25% | 57.7만 |
|---|
| 2026.09.23 | ₩627,841 | ₩641,256 | ₩626,821 | ₩635,689 | +1.25% | 79만 |
|---|
| 2026.09.22 | ₩632,093 | ₩637,232 | ₩625,895 | ₩629,518 | -0.41% | 76.2만 |
|---|
| 2026.09.21 | ₩634,374 | ₩636,091 | ₩625,681 | ₩626,794 | -1.19% | 68.5만 |
|---|
| 2026.09.18 | ₩617,108 | ₩631,852 | ₩613,044 | ₩628,632 | +1.87% | 140.8만 |
|---|
| 2026.09.17 | ₩627,613 | ₩629,424 | ₩619,604 | ₩619,631 | -1.27% | 63.4만 |
|---|
| 2026.09.16 | ₩628,981 | ₩632,845 | ₩620,663 | ₩624,219 | -0.76% | 72.1만 |
|---|
| 2026.09.15 | ₩635,890 | ₩636,574 | ₩625,198 | ₩626,714 | -1.44% | 64.9만 |
|---|
| 2026.09.14 | ₩642,839 | ₩651,774 | ₩634,830 | ₩641,162 | -0.26% | 63.8만 |
|---|
| 2026.09.11 | ₩633,636 | ₩637,902 | ₩626,982 | ₩637,164 | +0.56% | 77.3만 |
|---|
| 2026.09.10 | ₩634,978 | ₩636,561 | ₩625,734 | ₩626,982 | -1.26% | 59.3만 |
|---|
| 2026.09.09 | ₩642,611 | ₩642,611 | ₩634,790 | ₩636,655 | -0.93% | 72.3만 |
|---|
| 2026.09.08 | ₩656,952 | ₩657,019 | ₩642,718 | ₩645,616 | -1.73% | 62.4만 |
|---|
| 2026.09.04 | ₩660,064 | ₩664,921 | ₩656,831 | ₩662,117 | +0.31% | 42.5만 |
|---|
| 2026.09.03 | ₩665,578 | ₩681,033 | ₩662,439 | ₩676,539 | +1.65% | 50.1만 |
|---|
| 2026.09.02 | ₩660,655 | ₩663,740 | ₩649,909 | ₩657,355 | -0.50% | 66.2만 |
|---|
| 2026.09.01 | ₩673,306 | ₩677,786 | ₩662,399 | ₩663,673 | -1.43% | 97.2만 |
|---|
| 2026.08.31 | ₩685,970 | ₩686,788 | ₩674,271 | ₩676,995 | -1.31% | 85.8만 |
|---|
| 2026.08.28 | ₩684,628 | ₩693,764 | ₩678,631 | ₩690,826 | +0.91% | 47.2만 |
|---|
| 2026.08.27 | ₩689,552 | ₩698,500 | ₩682,321 | ₩682,871 | -0.97% | 56.1만 |
|---|
| 2026.08.26 | ₩687,284 | ₩698,392 | ₩685,996 | ₩690,289 | +0.44% | 75.6만 |
|---|
| 2026.08.25 | ₩680,845 | ₩690,034 | ₩672,125 | ₩688,358 | +1.10% | 69.4만 |
|---|
| 2026.08.24 | ₩677,478 | ₩687,620 | ₩675,425 | ₩685,996 | +1.26% | 65.6만 |
|---|
| 2026.08.21 | ₩672,098 | ₩679,570 | ₩668,691 | ₩675,224 | +0.47% | 71.4만 |
|---|
| 2026.08.20 | ₩666,692 | ₩675,693 | ₩664,425 | ₩669,120 | +0.36% | 73.7만 |
|---|
| 2026.08.19 | ₩653,934 | ₩679,477 | ₩650,955 | ₩666,786 | +1.97% | 95.7만 |
|---|
| 2026.08.18 | ₩644,865 | ₩658,361 | ₩642,182 | ₩651,707 | +1.06% | 52.4만 |
|---|
| 2026.08.17 | ₩645,509 | ₩648,876 | ₩640,102 | ₩640,143 | -0.83% | 68.4만 |
|---|
| 2026.08.14 | ₩653,478 | ₩654,953 | ₩644,395 | ₩650,593 | -0.44% | 51.8만 |
|---|
| 2026.08.13 | ₩642,651 | ₩656,952 | ₩637,647 | ₩655,235 | +1.96% | 58.1만 |
|---|
| 2026.08.12 | ₩636,105 | ₩646,059 | ₩634,911 | ₩641,041 | +0.78% | 81.4만 |
|---|
| 2026.08.11 | ₩639,579 | ₩645,080 | ₩635,380 | ₩639,217 | -0.06% | 84.6만 |
|---|
| 2026.08.10 | ₩637,138 | ₩645,415 | ₩637,138 | ₩641,444 | +0.68% | 68.7만 |
|---|
| 2026.08.07 | ₩634,548 | ₩644,892 | ₩633,650 | ₩640,921 | +1.00% | 69.6만 |
|---|
| 2026.08.06 | ₩646,260 | ₩650,727 | ₩631,235 | ₩634,723 | -1.79% | 82.1만 |
|---|
| 2026.08.05 | ₩655,020 | ₩657,288 | ₩642,960 | ₩649,279 | -0.88% | 79만 |
|---|
| 2026.08.04 | ₩643,523 | ₩653,156 | ₩643,523 | ₩648,863 | +0.83% | 54.2만 |
|---|
| 2026.08.03 | ₩649,480 | ₩658,830 | ₩640,129 | ₩648,447 | -0.16% | 70만 |
|---|
| 2026.07.31 | ₩641,109 | ₩646,072 | ₩632,912 | ₩641,766 | +0.10% | 84.4만 |
|---|
| 2026.07.30 | ₩642,477 | ₩648,286 | ₩631,181 | ₩646,971 | +0.70% | 82.3만 |
|---|
| 2026.07.29 | ₩649,533 | ₩656,831 | ₩645,120 | ₩648,286 | -0.19% | 93.8만 |
|---|
| 2026.07.28 | ₩652,069 | ₩655,758 | ₩641,699 | ₩649,574 | -0.38% | 101.1만 |
|---|
| 2026.07.27 | ₩642,557 | ₩658,991 | ₩641,618 | ₩651,935 | +1.46% | 90.5만 |
|---|
| 2026.07.24 | ₩638,452 | ₩642,879 | ₩628,337 | ₩632,536 | -0.93% | 93.5만 |
|---|
| 2026.07.23 | ₩643,939 | ₩649,936 | ₩633,220 | ₩633,529 | -1.62% | 104.6만 |
|---|
| 2026.07.22 | ₩662,023 | ₩662,707 | ₩647,910 | ₩656,952 | -0.77% | 128.1만 |
|---|
| 2026.07.21 | ₩659,608 | ₩666,571 | ₩647,548 | ₩658,388 | -0.19% | 143.4만 |
|---|
| 2026.07.20 | ₩681,824 | ₩684,199 | ₩673,574 | ₩677,974 | -0.56% | 77.5만 |
|---|
| 2026.07.17 | ₩694,864 | ₩702,041 | ₩680,590 | ₩685,339 | -1.37% | 132.6만 |
|---|
| 2026.07.16 | ₩683,287 | ₩696,380 | ₩681,717 | ₩696,286 | +1.90% | 93.6만 |
|---|
| 2026.07.15 | ₩669,107 | ₩686,868 | ₩667,242 | ₩676,753 | +1.14% | 83.3만 |
|---|
| 2026.07.14 | ₩653,330 | ₩665,068 | ₩643,939 | ₩663,700 | +1.59% | 65.2만 |
|---|
| 2026.07.13 | ₩659,662 | ₩667,845 | ₩659,649 | ₩665,028 | +0.81% | 56.9만 |
|---|
| 2026.07.10 | ₩659,353 | ₩665,538 | ₩649,050 | ₩653,706 | -0.86% | 51.1만 |
|---|
| 2026.07.09 | ₩647,025 | ₩653,826 | ₩641,618 | ₩653,357 | +0.98% | 52.8만 |
|---|
| 2026.07.08 | ₩665,887 | ₩666,692 | ₩648,219 | ₩650,781 | -2.27% | 58.5만 |
|---|
| 2026.07.07 | ₩672,729 | ₩677,357 | ₩668,234 | ₩671,427 | -0.19% | 82.4만 |
|---|
| 2026.07.06 | ₩660,507 | ₩670,730 | ₩644,784 | ₩669,133 | +1.31% | 86.4만 |
|---|
| 2026.07.02 | ₩636,252 | ₩658,347 | ₩636,252 | ₩658,039 | +3.42% | 93.3만 |
|---|
| 2026.07.01 | ₩611,058 | ₩636,413 | ₩609,059 | ₩628,351 | +2.83% | 108.1만 |
|---|
| 2026.06.30 | ₩604,069 | ₩613,808 | ₩599,856 | ₩607,610 | +0.59% | 103.2만 |
|---|
| 2026.06.29 | ₩607,020 | ₩611,232 | ₩601,734 | ₩607,355 | +0.06% | 84.9만 |
|---|
| 2026.06.26 | ₩587,393 | ₩606,175 | ₩586,937 | ₩603,706 | +2.78% | 282만 |
|---|
| 2026.06.25 | ₩604,189 | ₩616,813 | ₩587,782 | ₩588,735 | -2.56% | 118.1만 |
|---|
| 2026.06.24 | ₩598,676 | ₩611,675 | ₩594,624 | ₩603,411 | +0.79% | 97.2만 |
|---|
| 2026.06.23 | ₩603,733 | ₩606,913 | ₩593,350 | ₩595,604 | -1.35% | 109.6만 |
|---|
| 2026.06.22 | ₩601,869 | ₩608,818 | ₩597,307 | ₩600,111 | -0.29% | 97만 |
|---|
| 2026.06.18 | ₩613,929 | ₩617,444 | ₩602,150 | ₩604,592 | -1.52% | 196.4만 |
|---|
| 2026.06.17 | ₩625,828 | ₩633,784 | ₩611,380 | ₩612,037 | -2.20% | 128.5만 |
|---|
| 2026.06.16 | ₩617,565 | ₩632,402 | ₩616,062 | ₩628,391 | +1.75% | 130.1만 |
|---|
| 2026.06.15 | ₩604,713 | ₩618,289 | ₩604,645 | ₩609,140 | +0.73% | 96.5만 |
|---|
| 2026.06.12 | ₩596,985 | ₩601,654 | ₩587,823 | ₩600,809 | +0.64% | 67.2만 |
|---|
| 2026.06.11 | ₩603,143 | ₩604,364 | ₩588,145 | ₩592,719 | -1.73% | 117.5만 |
|---|
| 2026.06.10 | ₩599,668 | ₩609,193 | ₩596,086 | ₩604,619 | +0.83% | 55.4만 |
|---|
| 2026.06.09 | ₩595,255 | ₩607,047 | ₩592,558 | ₩603,613 | +1.40% | 90.1만 |
|---|
| 2026.06.08 | ₩605,209 | ₩605,585 | ₩594,544 | ₩595,322 | -1.63% | 77.6만 |
|---|
| 2026.06.05 | ₩605,960 | ₩609,354 | ₩600,809 | ₩605,504 | -0.08% | 66.1만 |
|---|
| 2026.06.04 | ₩610,763 | ₩617,806 | ₩600,903 | ₩602,553 | -1.34% | 97.9만 |
|---|
| 2026.06.03 | ₩603,693 | ₩605,061 | ₩592,679 | ₩601,533 | -0.36% | 85.4만 |
|---|
| 2026.06.02 | ₩617,954 | ₩619,791 | ₩599,212 | ₩608,523 | -1.53% | 104.1만 |
|---|
| 2026.06.01 | ₩608,616 | ₩624,715 | ₩602,298 | ₩622,743 | +2.32% | 89.4만 |
|---|
| 2026.05.29 | ₩602,231 | ₩616,089 | ₩601,560 | ₩608,053 | +0.97% | 212.7만 |
|---|
| 2026.05.28 | ₩609,220 | ₩611,407 | ₩600,795 | ₩604,297 | -0.81% | 100.4만 |
|---|
| 2026.05.27 | ₩606,832 | ₩613,741 | ₩601,359 | ₩605,786 | -0.17% | 91.1만 |
|---|
| 2026.05.26 | ₩604,015 | ₩610,146 | ₩598,904 | ₩605,169 | +0.19% | 84.3만 |
|---|
| 2026.05.22 | ₩598,327 | ₩607,516 | ₩597,817 | ₩602,512 | +0.70% | 50.3만 |
|---|
| 2026.05.21 | ₩590,519 | ₩600,420 | ₩585,180 | ₩597,482 | +1.18% | 104.7만 |
|---|
| 2026.05.20 | ₩582,725 | ₩597,589 | ₩574,032 | ₩596,006 | +2.28% | 116.2만 |
|---|
| 2026.05.19 | ₩597,978 | ₩601,010 | ₩582,617 | ₩582,886 | -2.52% | 131.6만 |
|---|
| 2026.05.18 | ₩572,851 | ₩595,121 | ₩572,851 | ₩594,852 | +3.84% | 110.7만 |
|---|
| 2026.05.15 | ₩580,189 | ₩587,903 | ₩571,778 | ₩575,386 | -0.83% | 126.3만 |
|---|
| 2026.05.14 | ₩590,962 | ₩594,906 | ₩580,042 | ₩580,458 | -1.78% | 110.9만 |
|---|
| 2026.05.13 | ₩599,494 | ₩600,138 | ₩580,015 | ₩588,024 | -1.91% | 104.4만 |
|---|
| 2026.05.12 | ₩603,170 | ₩615,324 | ₩599,950 | ₩606,041 | +0.48% | 103.1만 |
|---|
| 2026.05.11 | ₩601,225 | ₩607,288 | ₩598,810 | ₩601,533 | +0.05% | 92.5만 |
|---|
| 2026.05.08 | ₩613,218 | ₩615,955 | ₩599,615 | ₩605,464 | -1.26% | 76.3만 |
|---|
| 2026.05.07 | ₩598,434 | ₩614,425 | ₩596,368 | ₩613,218 | +2.47% | 103.3만 |
|---|
| 2026.05.06 | ₩614,814 | ₩617,095 | ₩599,507 | ₩601,869 | -2.11% | 121.7만 |
|---|
| 2026.05.05 | ₩603,706 | ₩617,779 | ₩593,256 | ₩609,797 | +1.01% | 112.7만 |
|---|
| 2026.05.04 | ₩609,019 | ₩618,222 | ₩602,593 | ₩603,103 | -0.97% | 77.2만 |
|---|
| 2026.05.01 | ₩625,681 | ₩630,363 | ₩611,393 | ₩611,434 | -2.28% | 81.1만 |
|---|
| 2026.04.30 | ₩613,003 | ₩620,892 | ₩608,979 | ₩619,590 | +1.07% | 107.1만 |
|---|
| 2026.04.29 | ₩612,789 | ₩620,033 | ₩607,369 | ₩617,256 | +0.73% | 108.1만 |
|---|
| 2026.04.28 | ₩623,736 | ₩631,382 | ₩613,795 | ₩614,412 | -1.49% | 128.2만 |
|---|
| 2026.04.27 | ₩608,938 | ₩620,865 | ₩608,938 | ₩618,101 | +1.50% | 115.8만 |
|---|
| 2026.04.24 | ₩607,852 | ₩615,566 | ₩607,852 | ₩611,809 | +0.65% | 79.3만 |
|---|
| 2026.04.23 | ₩618,074 | ₩621,133 | ₩601,023 | ₩606,846 | -1.82% | 124.9만 |
|---|
| 2026.04.22 | ₩636,252 | ₩647,347 | ₩623,239 | ₩626,124 | -1.59% | 158.3만 |
|---|
| 2026.04.21 | ₩619,657 | ₩635,058 | ₩615,740 | ₩616,558 | -0.50% | 168.8만 |
|---|
| 2026.04.20 | ₩608,630 | ₩618,477 | ₩607,262 | ₩616,988 | +1.37% | 120.9만 |
|---|
| 2026.04.17 | ₩606,725 | ₩616,129 | ₩603,948 | ₩610,870 | +0.68% | 154만 |
|---|
| 2026.04.16 | ₩603,693 | ₩610,884 | ₩599,373 | ₩601,573 | -0.35% | 93.2만 |
|---|
| 2026.04.15 | ₩589,661 | ₩603,666 | ₩588,976 | ₩599,413 | +1.65% | 79.2만 |
|---|
| 2026.04.14 | ₩591,150 | ₩595,523 | ₩585,207 | ₩587,675 | -0.59% | 89만 |
|---|
| 2026.04.13 | ₩570,503 | ₩590,197 | ₩570,503 | ₩589,754 | +3.37% | 71.1만 |
|---|
| 2026.04.10 | ₩585,166 | ₩588,762 | ₩569,350 | ₩573,388 | -2.01% | 106.2만 |
|---|
| 2026.04.09 | ₩594,919 | ₩597,549 | ₩579,586 | ₩587,890 | -1.18% | 95만 |
|---|
| 2026.04.08 | ₩604,028 | ₩610,293 | ₩597,549 | ₩600,500 | -0.58% | 78.7만 |
|---|
| 2026.04.07 | ₩593,283 | ₩595,925 | ₩585,944 | ₩587,595 | -0.96% | 68.6만 |
|---|
| 2026.04.06 | ₩589,178 | ₩597,683 | ₩588,212 | ₩595,778 | +1.12% | 45.7만 |
|---|
| 2026.04.02 | ₩580,109 | ₩597,911 | ₩576,876 | ₩591,337 | +1.94% | 79.4만 |
|---|
| 2026.04.01 | ₩587,286 | ₩590,975 | ₩571,456 | ₩588,641 | +0.23% | 111.2만 |
|---|
| 2026.03.31 | ₩588,306 | ₩589,419 | ₩573,025 | ₩585,247 | -0.52% | 100.9만 |
|---|
| 2026.03.30 | ₩575,454 | ₩584,509 | ₩573,267 | ₩579,612 | +0.72% | 95.1만 |
|---|
| 2026.03.27 | ₩573,924 | ₩578,807 | ₩566,398 | ₩569,940 | -0.69% | 112.5만 |
|---|
| 2026.03.26 | ₩568,786 | ₩583,691 | ₩568,786 | ₩579,921 | +1.96% | 128.1만 |
|---|
| 2026.03.25 | ₩581,437 | ₩588,292 | ₩566,599 | ₩574,246 | -1.24% | 112.4만 |
|---|
| 2026.03.24 | ₩585,944 | ₩585,944 | ₩572,153 | ₩574,796 | -1.90% | 139.3만 |
|---|
| 2026.03.23 | ₩594,624 | ₩598,863 | ₩587,769 | ₩591,713 | -0.49% | 121.6만 |
|---|
| 2026.03.20 | ₩584,348 | ₩589,379 | ₩579,934 | ₩583,731 | -0.11% | 190만 |
|---|
| 2026.03.19 | ₩579,009 | ₩591,834 | ₩579,009 | ₩584,643 | +0.97% | 121.7만 |
|---|
| 2026.03.18 | ₩584,737 | ₩596,127 | ₩583,369 | ₩588,493 | +0.64% | 143.2만 |
|---|
| 2026.03.17 | ₩586,816 | ₩598,582 | ₩585,180 | ₩591,659 | +0.83% | 111만 |
|---|
| 2026.03.16 | ₩581,960 | ₩589,017 | ₩579,867 | ₩580,471 | -0.26% | 113만 |
|---|
| 2026.03.13 | ₩578,003 | ₩580,645 | ₩572,905 | ₩576,876 | -0.19% | 126.5만 |
|---|
| 2026.03.12 | ₩589,003 | ₩589,003 | ₩566,345 | ₩572,127 | -2.87% | 246만 |
|---|
| 2026.03.11 | ₩606,376 | ₩611,420 | ₩577,292 | ₩598,233 | -1.34% | 156.3만 |
|---|
| 2026.03.10 | ₩618,785 | ₩618,785 | ₩600,527 | ₩606,685 | -1.96% | 128.3만 |
|---|
| 2026.03.09 | ₩623,065 | ₩626,674 | ₩600,366 | ₩620,717 | -0.38% | 129.8만 |
|---|
| 2026.03.06 | ₩622,407 | ₩634,159 | ₩617,779 | ₩633,167 | +1.73% | 143.5만 |
|---|
| 2026.03.05 | ₩625,976 | ₩640,317 | ₩625,466 | ₩630,591 | +0.74% | 190.4만 |
|---|
| 2026.03.04 | ₩624,983 | ₩638,533 | ₩622,112 | ₩631,879 | +1.10% | 139.5만 |
|---|
| 2026.03.03 | ₩614,734 | ₩629,182 | ₩609,596 | ₩622,877 | +1.32% | 178.6만 |
|---|
| 2026.03.02 | ₩629,853 | ₩633,180 | ₩621,133 | ₩625,292 | -0.72% | 197.4만 |
|---|
| 2026.02.27 | ₩637,312 | ₩649,198 | ₩634,629 | ₩640,706 | +0.53% | 178.8만 |
|---|
| 2026.02.26 | ₩627,693 | ₩646,354 | ₩627,693 | ₩643,228 | +2.47% | 174.5만 |
|---|
| 2026.02.25 | ₩610,401 | ₩625,225 | ₩609,717 | ₩621,629 | +1.84% | 175.3만 |
|---|
| 2026.02.24 | ₩587,621 | ₩607,892 | ₩586,052 | ₩607,141 | +3.32% | 150.7만 |
|---|
| 2026.02.23 | ₩597,093 | ₩605,182 | ₩585,300 | ₩586,401 | -1.79% | 140.5만 |
|---|
| 2026.02.20 | ₩599,333 | ₩606,282 | ₩592,867 | ₩600,768 | +0.24% | 106.5만 |
|---|
| 2026.02.19 | ₩608,026 | ₩608,026 | ₩592,022 | ₩602,741 | -0.87% | 160.6만 |
|---|
| 2026.02.18 | ₩588,721 | ₩606,363 | ₩582,913 | ₩604,713 | +2.72% | 236만 |
|---|
| 2026.02.17 | ₩577,198 | ₩581,598 | ₩564,453 | ₩567,767 | -1.63% | 193.3만 |
|---|
| 2026.02.13 | ₩558,416 | ₩577,935 | ₩558,416 | ₩572,086 | +2.45% | 227.3만 |
|---|
| 2026.02.12 | ₩554,244 | ₩560,402 | ₩539,675 | ₩556,860 | +0.47% | 208.3만 |
|---|
| 2026.02.11 | ₩561,260 | ₩568,102 | ₩550,796 | ₩553,023 | -1.47% | 200.3만 |
|---|
| 2026.02.10 | ₩558,470 | ₩571,898 | ₩548,609 | ₩562,052 | +0.64% | 393.9만 |
|---|
| 2026.02.09 | ₩606,430 | ₩612,198 | ₩598,461 | ₩602,982 | -0.57% | 188.8만 |
|---|
| 2026.02.06 | ₩619,094 | ₩624,581 | ₩600,353 | ₩607,033 | -1.95% | 183.7만 |
|---|
| 2026.02.05 | ₩624,943 | ₩633,073 | ₩593,900 | ₩614,023 | -1.75% | 256.9만 |
|---|
| 2026.02.04 | ₩627,076 | ₩627,291 | ₩603,894 | ₩618,732 | -1.33% | 318만 |
|---|
| 2026.02.03 | ₩674,406 | ₩674,406 | ₩630,027 | ₩631,932 | -6.30% | 224.8만 |
|---|
| 2026.02.02 | ₩692,436 | ₩699,305 | ₩688,599 | ₩693,643 | +0.17% | 80.6만 |
|---|
| 2026.01.30 | ₩688,223 | ₩696,112 | ₩684,172 | ₩691,644 | +0.50% | 66.2만 |
|---|
| 2026.01.29 | ₩694,193 | ₩699,331 | ₩683,595 | ₩691,497 | -0.39% | 90.5만 |
|---|
| 2026.01.28 | ₩693,187 | ₩699,264 | ₩689,391 | ₩693,066 | -0.02% | 72.7만 |
|---|
| 2026.01.27 | ₩702,578 | ₩705,556 | ₩695,374 | ₩696,085 | -0.92% | 72.8만 |
|---|
| 2026.01.26 | ₩703,705 | ₩709,312 | ₩698,942 | ₩704,872 | +0.17% | 44.6만 |
|---|
| 2026.01.23 | ₩709,554 | ₩713,632 | ₩699,251 | ₩703,021 | -0.92% | 59만 |
|---|
| 2026.01.22 | ₩708,588 | ₩716,168 | ₩705,690 | ₩711,338 | +0.39% | 61.2만 |
|---|
| 2026.01.21 | ₩697,748 | ₩711,741 | ₩695,830 | ₩704,067 | +0.91% | 61.1만 |
|---|
| 2026.01.20 | ₩709,527 | ₩717,187 | ₩689,954 | ₩693,979 | -2.19% | 95.1만 |
|---|
| 2026.01.16 | ₩723,895 | ₩726,176 | ₩717,174 | ₩722,983 | -0.13% | 65.2만 |
|---|
| 2026.01.15 | ₩722,111 | ₩733,661 | ₩719,495 | ₩723,908 | +0.25% | 70.1만 |
|---|
| 2026.01.14 | ₩713,565 | ₩721,172 | ₩709,675 | ₩719,039 | +0.77% | 67.1만 |
|---|
| 2026.01.13 | ₩718,824 | ₩718,972 | ₩708,065 | ₩717,590 | -0.17% | 75.6만 |
|---|
| 2026.01.12 | ₩707,622 | ₩719,387 | ₩706,321 | ₩717,885 | +1.45% | 65.7만 |
|---|
| 2026.01.09 | ₩712,760 | ₩720,769 | ₩712,197 | ₩713,176 | +0.06% | 65.4만 |
|---|
| 2026.01.08 | ₩711,674 | ₩720,595 | ₩710,426 | ₩712,586 | +0.13% | 66만 |
|---|
| 2026.01.07 | ₩718,100 | ₩724,432 | ₩712,760 | ₩712,948 | -0.72% | 68.2만 |
|---|
| 2026.01.06 | ₩706,388 | ₩716,637 | ₩703,302 | ₩714,907 | +1.21% | 78.9만 |
|---|
| 2026.01.05 | ₩674,124 | ₩715,094 | ₩670,770 | ₩706,831 | +4.85% | 128.4만 |
|---|
| 2026.01.02 | ₩683,810 | ₩684,494 | ₩666,195 | ₩669,402 | -2.11% | 75.4만 |
|---|
| 2025.12.31 | ₩690,652 | ₩692,785 | ₩685,232 | ₩685,326 | -0.77% | 51.9만 |
|---|
| 2025.12.30 | ₩693,576 | ₩696,340 | ₩691,309 | ₩691,899 | -0.24% | 54.7만 |
|---|
| 2025.12.29 | ₩698,473 | ₩700,753 | ₩695,280 | ₩696,340 | -0.31% | 36.1만 |
|---|
| 2025.12.26 | ₩693,845 | ₩698,781 | ₩692,114 | ₩697,654 | +0.55% | 34.8만 |
|---|
| 2025.12.24 | ₩692,235 | ₩695,937 | ₩688,908 | ₩693,952 | +0.25% | 29.5만 |
|---|
| 2025.12.23 | ₩682,669 | ₩692,087 | ₩681,851 | ₩691,416 | +1.28% | 56.9만 |
|---|
| 2025.12.22 | ₩672,876 | ₩687,553 | ₩670,757 | ₩683,716 | +1.61% | 54.1만 |
|---|
| 2025.12.19 | ₩669,039 | ₩677,746 | ₩668,946 | ₩674,902 | +0.88% | 129.7만 |
|---|
| 2025.12.18 | ₩673,359 | ₩678,242 | ₩667,094 | ₩667,671 | -0.84% | 109.3만 |
|---|
| 2025.12.17 | ₩659,568 | ₩676,015 | ₩659,099 | ₩669,455 | +1.50% | 127.9만 |
|---|
| 2025.12.16 | ₩663,378 | ₩668,878 | ₩659,260 | ₩661,379 | -0.30% | 89.3만 |
|---|
| 2025.12.15 | ₩657,355 | ₩657,355 | ₩652,176 | ₩654,001 | -0.51% | 102.8만 |
|---|
| 2025.12.12 | ₩652,203 | ₩656,670 | ₩649,305 | ₩652,793 | +0.09% | 73.7만 |
|---|
| 2025.12.11 | ₩647,306 | ₩656,590 | ₩645,281 | ₩651,331 | +0.62% | 66.4만 |
|---|
| 2025.12.10 | ₩651,626 | ₩652,458 | ₩635,166 | ₩643,926 | -1.18% | 244.3만 |
|---|
| 2025.12.09 | ₩653,826 | ₩659,823 | ₩652,418 | ₩652,485 | -0.21% | 61.9만 |
|---|
| 2025.12.08 | ₩662,841 | ₩663,526 | ₩649,668 | ₩653,504 | -1.41% | 49.6만 |
|---|
| 2025.12.05 | ₩655,074 | ₩668,087 | ₩653,571 | ₩666,075 | +1.68% | 55.7만 |
|---|
| 2025.12.04 | ₩659,514 | ₩664,062 | ₩654,081 | ₩656,657 | -0.43% | 46.6만 |
|---|
| 2025.12.03 | ₩654,497 | ₩660,789 | ₩653,692 | ₩660,051 | +0.85% | 54.5만 |
|---|
| 2025.12.02 | ₩655,409 | ₩659,796 | ₩651,586 | ₩654,457 | -0.15% | 71.8만 |
|---|
| 2025.12.01 | ₩654,363 | ₩662,734 | ₩651,707 | ₩653,652 | -0.11% | 103.7만 |
|---|
| 2025.11.28 | ₩654,001 | ₩662,345 | ₩653,545 | ₩658,401 | +0.67% | 27.9만 |
|---|
| 2025.11.26 | ₩650,580 | ₩658,468 | ₩645,187 | ₩653,504 | +0.45% | 54.8만 |
|---|
| 2025.11.25 | ₩645,992 | ₩653,800 | ₩644,637 | ₩651,546 | +0.86% | 47.4만 |
|---|
| 2025.11.24 | ₩643,939 | ₩645,925 | ₩639,445 | ₩642,262 | -0.26% | 151.9만 |
|---|
| 2025.11.21 | ₩638,841 | ₩648,500 | ₩635,300 | ₩643,470 | +0.72% | 70.8만 |
|---|
| 2025.11.20 | ₩641,296 | ₩644,650 | ₩634,039 | ₩636,588 | -0.73% | 84.3만 |
|---|
| 2025.11.19 | ₩631,248 | ₩636,480 | ₩627,908 | ₩634,361 | +0.49% | 69.5만 |
|---|
| 2025.11.18 | ₩629,088 | ₩635,018 | ₩625,694 | ₩630,738 | +0.26% | 68.1만 |
|---|
| 2025.11.17 | ₩643,242 | ₩645,334 | ₩631,758 | ₩633,368 | -1.53% | 77.5만 |
|---|
| 2025.11.14 | ₩657,475 | ₩657,985 | ₩642,034 | ₩643,242 | -2.16% | 75.6만 |
|---|
| 2025.11.13 | ₩657,717 | ₩662,238 | ₩651,063 | ₩658,388 | +0.10% | 82.7만 |
|---|
| 2025.11.12 | ₩663,257 | ₩669,428 | ₩657,905 | ₩658,481 | -0.72% | 90.4만 |
|---|
| 2025.11.11 | ₩653,142 | ₩664,076 | ₩651,210 | ₩661,379 | +1.26% | 57.5만 |
|---|
| 2025.11.10 | ₩653,370 | ₩654,242 | ₩644,154 | ₩650,553 | -0.43% | 57.3만 |
|---|
| 2025.11.07 | ₩644,744 | ₩654,873 | ₩642,826 | ₩654,645 | +1.54% | 65.6만 |
|---|
| 2025.11.06 | ₩647,776 | ₩655,570 | ₩643,201 | ₩646,904 | -0.13% | 57.7만 |
|---|
| 2025.11.05 | ₩653,330 | ₩656,469 | ₩647,776 | ₩652,606 | -0.11% | 79.9만 |
|---|
| 2025.11.04 | ₩650,540 | ₩656,442 | ₩647,602 | ₩653,947 | +0.52% | 112.7만 |
|---|
| 2025.11.03 | ₩642,531 | ₩651,948 | ₩635,930 | ₩651,921 | +1.46% | 87.2만 |
|---|
| 2025.10.31 | ₩638,479 | ₩648,339 | ₩637,245 | ₩644,342 | +0.92% | 68.8만 |
|---|
| 2025.10.30 | ₩636,252 | ₩654,041 | ₩634,401 | ₩642,557 | +0.99% | 78.6만 |
|---|
| 2025.10.29 | ₩653,330 | ₩655,409 | ₩629,330 | ₩632,804 | -3.14% | 122.3만 |
|---|
| 2025.10.28 | ₩662,587 | ₩667,188 | ₩658,066 | ₩658,374 | -0.64% | 77.7만 |
|---|
| 2025.10.27 | ₩664,049 | ₩666,517 | ₩661,527 | ₩664,170 | +0.02% | 70.4만 |
|---|
| 2025.10.24 | ₩649,144 | ₩659,689 | ₩646,622 | ₩658,455 | +1.43% | 74.8만 |
|---|
| 2025.10.23 | ₩637,943 | ₩646,864 | ₩631,195 | ₩643,000 | +0.79% | 107.9만 |
|---|
| 2025.10.22 | ₩648,433 | ₩655,839 | ₩632,415 | ₩634,267 | -2.18% | 168.6만 |
|---|
| 2025.10.21 | ₩640,089 | ₩652,780 | ₩636,749 | ₩650,540 | +1.63% | 133.4만 |
|---|
| 2025.10.20 | ₩634,065 | ₩639,512 | ₩628,994 | ₩636,507 | +0.39% | 76만 |
|---|
| 2025.10.17 | ₩630,953 | ₩637,245 | ₩625,413 | ₩631,919 | +0.15% | 138.1만 |
|---|
| 2025.10.16 | ₩642,168 | ₩643,738 | ₩625,667 | ₩628,592 | -2.11% | 81.8만 |
|---|
| 2025.10.15 | ₩645,401 | ₩652,337 | ₩640,733 | ₩641,940 | -0.54% | 75.9만 |
|---|
| 2025.10.14 | ₩633,381 | ₩648,635 | ₩632,697 | ₩645,616 | +1.93% | 108.1만 |
|---|
| 2025.10.13 | ₩652,243 | ₩654,551 | ₩625,694 | ₩635,514 | -2.56% | 160.8만 |
|---|
| 2025.10.10 | ₩665,940 | ₩666,665 | ₩648,957 | ₩649,440 | -2.48% | 100.3만 |
|---|