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 | ₩614,963 | ₩620,466 | ₩614,015 | ₩620,012 | +0.82% | 58.8만 |
| 2026.10.08 | ₩599,938 | ₩613,093 | ₩599,123 | ₩612,613 | +2.11% | 52.7만 |
| 2026.10.07 | ₩599,845 | ₩603,050 | ₩592,192 | ₩600,512 | +0.11% | 63.3만 |
| 2026.10.06 | ₩602,663 | ₩607,604 | ₩601,007 | ₩604,105 | +0.24% | 58.3만 |
| 2026.10.05 | ₩590,616 | ₩599,030 | ₩586,315 | ₩598,536 | +1.34% | 94.4만 |
| 2026.10.02 | ₩597,254 | ₩599,030 | ₩584,993 | ₩589,467 | -1.30% | 160.6만 |
| 2026.10.01 | ₩607,684 | ₩614,362 | ₩589,774 | ₩597,481 | -1.68% | 158.7만 |
| 2026.09.30 | ₩607,217 | ₩612,946 | ₩605,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩606,522 |
| -0.11% |
| 104만 |
| 2026.09.29 | ₩609,487 | ₩612,559 | ₩601,714 | ₩607,444 | -0.34% | 84.9만 |
|---|
| 2026.09.28 | ₩618,209 | ₩619,878 | ₩611,664 | ₩614,469 | -0.60% | 75.2만 |
|---|
| 2026.09.25 | ₩622,870 | ₩627,197 | ₩616,406 | ₩625,982 | +0.50% | 65.1만 |
|---|
| 2026.09.24 | ₩632,099 | ₩639,858 | ₩619,558 | ₩624,179 | -1.25% | 57.7만 |
|---|
| 2026.09.23 | ₩625,047 | ₩638,402 | ₩624,032 | ₩632,860 | +1.25% | 79만 |
|---|
| 2026.09.22 | ₩629,281 | ₩634,396 | ₩623,110 | ₩626,716 | -0.41% | 76.2만 |
|---|
| 2026.09.21 | ₩631,551 | ₩633,261 | ₩622,897 | ₩624,005 | -1.19% | 68.5만 |
|---|
| 2026.09.18 | ₩614,362 | ₩629,040 | ₩610,315 | ₩625,835 | +1.87% | 140.8만 |
|---|
| 2026.09.17 | ₩624,820 | ₩626,623 | ₩616,846 | ₩616,873 | -1.27% | 63.4만 |
|---|
| 2026.09.16 | ₩626,182 | ₩630,028 | ₩617,901 | ₩621,441 | -0.76% | 72.1만 |
|---|
| 2026.09.15 | ₩633,060 | ₩633,741 | ₩622,416 | ₩623,925 | -1.44% | 64.9만 |
|---|
| 2026.09.14 | ₩639,978 | ₩648,873 | ₩632,005 | ₩638,309 | -0.26% | 63.8만 |
|---|
| 2026.09.11 | ₩630,816 | ₩635,064 | ₩624,192 | ₩634,329 | +0.56% | 77.3만 |
|---|
| 2026.09.10 | ₩632,152 | ₩633,728 | ₩622,950 | ₩624,192 | -1.26% | 59.3만 |
|---|
| 2026.09.09 | ₩639,751 | ₩639,751 | ₩631,965 | ₩633,821 | -0.93% | 72.3만 |
|---|
| 2026.09.08 | ₩654,029 | ₩654,095 | ₩639,858 | ₩642,743 | -1.73% | 62.4만 |
|---|
| 2026.09.04 | ₩657,127 | ₩661,962 | ₩653,908 | ₩659,171 | +0.31% | 42.5만 |
|---|
| 2026.09.03 | ₩662,616 | ₩678,002 | ₩659,491 | ₩673,528 | +1.65% | 50.1만 |
|---|
| 2026.09.02 | ₩657,715 | ₩660,787 | ₩647,017 | ₩654,429 | -0.50% | 66.2만 |
|---|
| 2026.09.01 | ₩670,309 | ₩674,770 | ₩659,451 | ₩660,720 | -1.43% | 97.2만 |
|---|
| 2026.08.31 | ₩682,917 | ₩683,732 | ₩671,271 | ₩673,982 | -1.31% | 85.8만 |
|---|
| 2026.08.28 | ₩681,581 | ₩690,677 | ₩675,611 | ₩687,752 | +0.91% | 47.2만 |
|---|
| 2026.08.27 | ₩686,483 | ₩695,391 | ₩679,284 | ₩679,832 | -0.97% | 56.1만 |
|---|
| 2026.08.26 | ₩684,226 | ₩695,284 | ₩682,944 | ₩687,218 | +0.44% | 75.6만 |
|---|
| 2026.08.25 | ₩677,815 | ₩686,964 | ₩669,134 | ₩685,294 | +1.10% | 69.4만 |
|---|
| 2026.08.24 | ₩674,463 | ₩684,560 | ₩672,419 | ₩682,944 | +1.26% | 65.6만 |
|---|
| 2026.08.21 | ₩669,107 | ₩676,546 | ₩665,715 | ₩672,219 | +0.47% | 71.4만 |
|---|
| 2026.08.20 | ₩663,725 | ₩672,687 | ₩661,468 | ₩666,142 | +0.36% | 73.7만 |
|---|
| 2026.08.19 | ₩651,024 | ₩676,453 | ₩648,059 | ₩663,818 | +1.97% | 95.7만 |
|---|
| 2026.08.18 | ₩641,995 | ₩655,431 | ₩639,324 | ₩648,807 | +1.06% | 52.4만 |
|---|
| 2026.08.17 | ₩642,636 | ₩645,988 | ₩637,254 | ₩637,294 | -0.83% | 68.4만 |
|---|
| 2026.08.14 | ₩650,569 | ₩652,039 | ₩641,528 | ₩647,698 | -0.44% | 51.8만 |
|---|
| 2026.08.13 | ₩639,791 | ₩654,029 | ₩634,810 | ₩652,319 | +1.96% | 58.1만 |
|---|
| 2026.08.12 | ₩633,274 | ₩643,184 | ₩632,085 | ₩638,189 | +0.78% | 81.4만 |
|---|
| 2026.08.11 | ₩636,733 | ₩642,209 | ₩632,553 | ₩636,372 | -0.06% | 84.6만 |
|---|
| 2026.08.10 | ₩634,302 | ₩642,543 | ₩634,302 | ₩638,589 | +0.68% | 68.7만 |
|---|
| 2026.08.07 | ₩631,725 | ₩642,022 | ₩630,830 | ₩638,069 | +1.00% | 69.6만 |
|---|
| 2026.08.06 | ₩643,384 | ₩647,832 | ₩628,426 | ₩631,898 | -1.79% | 82.1만 |
|---|
| 2026.08.05 | ₩652,105 | ₩654,363 | ₩640,099 | ₩646,389 | -0.88% | 79만 |
|---|
| 2026.08.04 | ₩640,660 | ₩650,249 | ₩640,660 | ₩645,975 | +0.83% | 54.2만 |
|---|
| 2026.08.03 | ₩646,590 | ₩655,898 | ₩637,281 | ₩645,561 | -0.16% | 70만 |
|---|
| 2026.07.31 | ₩638,256 | ₩643,197 | ₩630,095 | ₩638,910 | +0.10% | 84.4만 |
|---|
| 2026.07.30 | ₩639,618 | ₩645,401 | ₩628,372 | ₩644,092 | +0.70% | 82.3만 |
|---|
| 2026.07.29 | ₩646,643 | ₩653,908 | ₩642,249 | ₩645,401 | -0.19% | 93.8만 |
|---|
| 2026.07.28 | ₩649,167 | ₩652,840 | ₩638,843 | ₩646,683 | -0.38% | 101.1만 |
|---|
| 2026.07.27 | ₩639,698 | ₩656,059 | ₩638,763 | ₩649,034 | +1.46% | 90.5만 |
|---|
| 2026.07.24 | ₩635,611 | ₩640,018 | ₩625,541 | ₩629,721 | -0.93% | 93.5만 |
|---|
| 2026.07.23 | ₩641,074 | ₩647,044 | ₩630,402 | ₩630,710 | -1.62% | 104.6만 |
|---|
| 2026.07.22 | ₩659,077 | ₩659,758 | ₩645,027 | ₩654,029 | -0.77% | 128.1만 |
|---|
| 2026.07.21 | ₩656,673 | ₩663,605 | ₩644,666 | ₩655,458 | -0.19% | 143.4만 |
|---|
| 2026.07.20 | ₩678,790 | ₩681,154 | ₩670,576 | ₩674,957 | -0.56% | 77.5만 |
|---|
| 2026.07.17 | ₩691,772 | ₩698,917 | ₩677,561 | ₩682,289 | -1.37% | 132.6만 |
|---|
| 2026.07.16 | ₩680,246 | ₩693,281 | ₩678,683 | ₩693,188 | +1.90% | 93.6만 |
|---|
| 2026.07.15 | ₩666,129 | ₩683,812 | ₩664,272 | ₩673,742 | +1.14% | 83.3만 |
|---|
| 2026.07.14 | ₩650,423 | ₩662,109 | ₩641,074 | ₩660,747 | +1.59% | 65.2만 |
|---|
| 2026.07.13 | ₩656,726 | ₩664,873 | ₩656,713 | ₩662,069 | +0.81% | 56.9만 |
|---|
| 2026.07.10 | ₩656,419 | ₩662,576 | ₩646,162 | ₩650,797 | -0.86% | 51.1만 |
|---|
| 2026.07.09 | ₩644,145 | ₩650,917 | ₩638,763 | ₩650,449 | +0.98% | 52.8만 |
|---|
| 2026.07.08 | ₩662,924 | ₩663,725 | ₩645,334 | ₩647,885 | -2.27% | 58.5만 |
|---|
| 2026.07.07 | ₩669,735 | ₩674,343 | ₩665,261 | ₩668,439 | -0.19% | 82.4만 |
|---|
| 2026.07.06 | ₩657,568 | ₩667,745 | ₩641,915 | ₩666,156 | +1.31% | 86.4만 |
|---|
| 2026.07.02 | ₩633,421 | ₩655,418 | ₩633,421 | ₩655,110 | +3.42% | 93.3만 |
|---|
| 2026.07.01 | ₩608,339 | ₩633,581 | ₩606,349 | ₩625,554 | +2.83% | 108.1만 |
|---|
| 2026.06.30 | ₩601,380 | ₩611,077 | ₩597,187 | ₩604,906 | +0.59% | 103.2만 |
|---|
| 2026.06.29 | ₩604,319 | ₩608,512 | ₩599,057 | ₩604,653 | +0.06% | 84.9만 |
|---|
| 2026.06.26 | ₩584,779 | ₩603,477 | ₩584,325 | ₩601,020 | +2.78% | 282만 |
|---|
| 2026.06.25 | ₩601,501 | ₩614,068 | ₩585,167 | ₩586,115 | -2.56% | 118.1만 |
|---|
| 2026.06.24 | ₩596,011 | ₩608,953 | ₩591,978 | ₩600,726 | +0.79% | 97.2만 |
|---|
| 2026.06.23 | ₩601,047 | ₩604,212 | ₩590,709 | ₩592,953 | -1.35% | 109.6만 |
|---|
| 2026.06.22 | ₩599,190 | ₩606,108 | ₩594,649 | ₩597,441 | -0.29% | 97만 |
|---|
| 2026.06.18 | ₩611,197 | ₩614,696 | ₩599,471 | ₩601,901 | -1.52% | 196.4만 |
|---|
| 2026.06.17 | ₩623,043 | ₩630,963 | ₩608,659 | ₩609,314 | -2.20% | 128.5만 |
|---|
| 2026.06.16 | ₩614,816 | ₩629,588 | ₩613,320 | ₩625,594 | +1.75% | 130.1만 |
|---|
| 2026.06.15 | ₩602,022 | ₩615,538 | ₩601,955 | ₩606,429 | +0.73% | 96.5만 |
|---|
| 2026.06.12 | ₩594,329 | ₩598,976 | ₩585,207 | ₩598,135 | +0.64% | 67.2만 |
|---|
| 2026.06.11 | ₩600,459 | ₩601,674 | ₩585,527 | ₩590,082 | -1.73% | 117.5만 |
|---|
| 2026.06.10 | ₩597,000 | ₩606,482 | ₩593,434 | ₩601,928 | +0.83% | 55.4만 |
|---|
| 2026.06.09 | ₩592,606 | ₩604,345 | ₩589,921 | ₩600,926 | +1.40% | 90.1만 |
|---|
| 2026.06.08 | ₩602,516 | ₩602,890 | ₩591,898 | ₩592,673 | -1.63% | 77.6만 |
|---|
| 2026.06.05 | ₩603,264 | ₩606,643 | ₩598,135 | ₩602,810 | -0.08% | 66.1만 |
|---|
| 2026.06.04 | ₩608,045 | ₩615,057 | ₩598,229 | ₩599,871 | -1.34% | 97.9만 |
|---|
| 2026.06.03 | ₩601,007 | ₩602,369 | ₩590,041 | ₩598,856 | -0.36% | 85.4만 |
|---|
| 2026.06.02 | ₩615,204 | ₩617,033 | ₩596,546 | ₩605,815 | -1.53% | 104.1만 |
|---|
| 2026.06.01 | ₩605,908 | ₩621,935 | ₩599,617 | ₩619,972 | +2.32% | 89.4만 |
|---|
| 2026.05.29 | ₩599,551 | ₩613,347 | ₩598,883 | ₩605,347 | +0.97% | 212.7만 |
|---|
| 2026.05.28 | ₩606,509 | ₩608,686 | ₩598,122 | ₩601,608 | -0.81% | 100.4만 |
|---|
| 2026.05.27 | ₩604,132 | ₩611,010 | ₩598,683 | ₩603,090 | -0.17% | 91.1만 |
|---|
| 2026.05.26 | ₩601,327 | ₩607,431 | ₩596,239 | ₩602,476 | +0.19% | 84.3만 |
|---|
| 2026.05.22 | ₩595,664 | ₩604,813 | ₩595,157 | ₩599,831 | +0.70% | 50.3만 |
|---|
| 2026.05.21 | ₩587,891 | ₩597,748 | ₩582,576 | ₩594,823 | +1.18% | 104.7만 |
|---|
| 2026.05.20 | ₩580,132 | ₩594,930 | ₩571,477 | ₩593,354 | +2.28% | 116.2만 |
|---|
| 2026.05.19 | ₩595,317 | ₩598,335 | ₩580,025 | ₩580,292 | -2.52% | 131.6만 |
|---|
| 2026.05.18 | ₩570,302 | ₩592,472 | ₩570,302 | ₩592,205 | +3.84% | 110.7만 |
|---|
| 2026.05.15 | ₩577,607 | ₩585,287 | ₩569,233 | ₩572,826 | -0.83% | 126.3만 |
|---|
| 2026.05.14 | ₩588,332 | ₩592,259 | ₩577,460 | ₩577,874 | -1.78% | 110.9만 |
|---|
| 2026.05.13 | ₩596,826 | ₩597,467 | ₩577,434 | ₩585,407 | -1.91% | 104.4만 |
|---|
| 2026.05.12 | ₩600,486 | ₩612,586 | ₩597,280 | ₩603,344 | +0.48% | 103.1만 |
|---|
| 2026.05.11 | ₩598,549 | ₩604,586 | ₩596,145 | ₩598,856 | +0.05% | 92.5만 |
|---|
| 2026.05.08 | ₩610,489 | ₩613,214 | ₩596,946 | ₩602,769 | -1.26% | 76.3만 |
|---|
| 2026.05.07 | ₩595,771 | ₩611,691 | ₩593,714 | ₩610,489 | +2.47% | 103.3만 |
|---|
| 2026.05.06 | ₩612,078 | ₩614,349 | ₩596,840 | ₩599,190 | -2.11% | 121.7만 |
|---|
| 2026.05.05 | ₩601,020 | ₩615,030 | ₩590,616 | ₩607,083 | +1.01% | 112.7만 |
|---|
| 2026.05.04 | ₩606,309 | ₩615,471 | ₩599,911 | ₩600,419 | -0.97% | 77.2만 |
|---|
| 2026.05.01 | ₩622,897 | ₩627,558 | ₩608,673 | ₩608,713 | -2.28% | 81.1만 |
|---|
| 2026.04.30 | ₩610,275 | ₩618,129 | ₩606,269 | ₩616,833 | +1.07% | 107.1만 |
|---|
| 2026.04.29 | ₩610,062 | ₩617,274 | ₩604,666 | ₩614,509 | +0.73% | 108.1만 |
|---|
| 2026.04.28 | ₩620,960 | ₩628,573 | ₩611,063 | ₩611,678 | -1.49% | 128.2만 |
|---|
| 2026.04.27 | ₩606,229 | ₩618,102 | ₩606,229 | ₩615,351 | +1.50% | 115.8만 |
|---|
| 2026.04.24 | ₩605,147 | ₩612,826 | ₩605,147 | ₩609,087 | +0.65% | 79.3만 |
|---|
| 2026.04.23 | ₩615,324 | ₩618,369 | ₩598,349 | ₩604,145 | -1.82% | 124.9만 |
|---|
| 2026.04.22 | ₩633,421 | ₩644,466 | ₩620,466 | ₩623,337 | -1.59% | 158.3만 |
|---|
| 2026.04.21 | ₩616,900 | ₩632,232 | ₩613,000 | ₩613,815 | -0.50% | 168.8만 |
|---|
| 2026.04.20 | ₩605,921 | ₩615,724 | ₩604,559 | ₩614,242 | +1.37% | 120.9만 |
|---|
| 2026.04.17 | ₩604,025 | ₩613,387 | ₩601,260 | ₩608,152 | +0.68% | 154만 |
|---|
| 2026.04.16 | ₩601,007 | ₩608,165 | ₩596,706 | ₩598,896 | -0.35% | 93.2만 |
|---|
| 2026.04.15 | ₩587,036 | ₩600,980 | ₩586,355 | ₩596,746 | +1.65% | 79.2만 |
|---|
| 2026.04.14 | ₩588,519 | ₩592,873 | ₩582,602 | ₩585,060 | -0.59% | 89만 |
|---|
| 2026.04.13 | ₩567,965 | ₩587,571 | ₩567,965 | ₩587,130 | +3.37% | 71.1만 |
|---|
| 2026.04.10 | ₩582,562 | ₩586,142 | ₩566,816 | ₩570,836 | -2.01% | 106.2만 |
|---|
| 2026.04.09 | ₩592,272 | ₩594,890 | ₩577,006 | ₩585,273 | -1.18% | 95만 |
|---|
| 2026.04.08 | ₩601,340 | ₩607,578 | ₩594,890 | ₩597,828 | -0.58% | 78.7만 |
|---|
| 2026.04.07 | ₩590,642 | ₩593,274 | ₩583,337 | ₩584,980 | -0.96% | 68.6만 |
|---|
| 2026.04.06 | ₩586,556 | ₩595,023 | ₩585,594 | ₩593,127 | +1.12% | 45.7만 |
|---|
| 2026.04.02 | ₩577,527 | ₩595,250 | ₩574,308 | ₩588,706 | +1.94% | 79.4만 |
|---|
| 2026.04.01 | ₩584,672 | ₩588,345 | ₩568,913 | ₩586,021 | +0.23% | 111.2만 |
|---|
| 2026.03.31 | ₩585,688 | ₩586,796 | ₩570,475 | ₩582,642 | -0.52% | 100.9만 |
|---|
| 2026.03.30 | ₩572,893 | ₩581,908 | ₩570,716 | ₩577,033 | +0.72% | 95.1만 |
|---|
| 2026.03.27 | ₩571,370 | ₩576,232 | ₩563,878 | ₩567,404 | -0.69% | 112.5만 |
|---|
| 2026.03.26 | ₩566,255 | ₩581,093 | ₩566,255 | ₩577,340 | +1.96% | 128.1만 |
|---|
| 2026.03.25 | ₩578,849 | ₩585,674 | ₩564,078 | ₩571,691 | -1.24% | 112.4만 |
|---|
| 2026.03.24 | ₩583,337 | ₩583,337 | ₩569,607 | ₩572,238 | -1.90% | 139.3만 |
|---|
| 2026.03.23 | ₩591,978 | ₩596,198 | ₩585,153 | ₩589,080 | -0.49% | 121.6만 |
|---|
| 2026.03.20 | ₩581,748 | ₩586,756 | ₩577,354 | ₩581,133 | -0.11% | 190만 |
|---|
| 2026.03.19 | ₩576,432 | ₩589,200 | ₩576,432 | ₩582,041 | +0.97% | 121.7만 |
|---|
| 2026.03.18 | ₩582,135 | ₩593,474 | ₩580,773 | ₩585,875 | +0.64% | 143.2만 |
|---|
| 2026.03.17 | ₩584,205 | ₩595,918 | ₩582,576 | ₩589,026 | +0.83% | 111만 |
|---|
| 2026.03.16 | ₩579,370 | ₩586,395 | ₩577,287 | ₩577,888 | -0.26% | 113만 |
|---|
| 2026.03.13 | ₩575,430 | ₩578,061 | ₩570,355 | ₩574,308 | -0.19% | 126.5만 |
|---|
| 2026.03.12 | ₩586,382 | ₩586,382 | ₩563,824 | ₩569,581 | -2.87% | 246만 |
|---|
| 2026.03.11 | ₩603,678 | ₩608,699 | ₩574,722 | ₩595,571 | -1.34% | 156.3만 |
|---|
| 2026.03.10 | ₩616,032 | ₩616,032 | ₩597,855 | ₩603,985 | -1.96% | 128.3만 |
|---|
| 2026.03.09 | ₩620,292 | ₩623,885 | ₩597,694 | ₩617,955 | -0.38% | 129.8만 |
|---|
| 2026.03.06 | ₩619,638 | ₩631,337 | ₩615,030 | ₩630,349 | +1.73% | 143.5만 |
|---|
| 2026.03.05 | ₩623,190 | ₩637,468 | ₩622,683 | ₩627,785 | +0.74% | 190.4만 |
|---|
| 2026.03.04 | ₩622,202 | ₩635,691 | ₩619,344 | ₩629,067 | +1.10% | 139.5만 |
|---|
| 2026.03.03 | ₩611,998 | ₩626,382 | ₩606,883 | ₩620,105 | +1.32% | 178.6만 |
|---|
| 2026.03.02 | ₩627,050 | ₩630,362 | ₩618,369 | ₩622,509 | -0.72% | 197.4만 |
|---|
| 2026.02.27 | ₩634,476 | ₩646,309 | ₩631,805 | ₩637,855 | +0.53% | 178.8만 |
|---|
| 2026.02.26 | ₩624,900 | ₩643,478 | ₩624,900 | ₩640,366 | +2.47% | 174.5만 |
|---|
| 2026.02.25 | ₩607,684 | ₩622,442 | ₩607,003 | ₩618,863 | +1.84% | 175.3만 |
|---|
| 2026.02.24 | ₩585,006 | ₩605,187 | ₩583,444 | ₩604,439 | +3.32% | 150.7만 |
|---|
| 2026.02.23 | ₩594,435 | ₩602,489 | ₩582,696 | ₩583,791 | -1.79% | 140.5만 |
|---|
| 2026.02.20 | ₩596,666 | ₩603,584 | ₩590,228 | ₩598,095 | +0.24% | 106.5만 |
|---|
| 2026.02.19 | ₩605,320 | ₩605,320 | ₩589,387 | ₩600,058 | -0.87% | 160.6만 |
|---|
| 2026.02.18 | ₩586,102 | ₩603,664 | ₩580,319 | ₩602,022 | +2.72% | 236만 |
|---|
| 2026.02.17 | ₩574,629 | ₩579,010 | ₩561,941 | ₩565,240 | -1.63% | 193.3만 |
|---|
| 2026.02.13 | ₩555,931 | ₩575,364 | ₩555,931 | ₩569,540 | +2.45% | 227.3만 |
|---|
| 2026.02.12 | ₩551,777 | ₩557,908 | ₩537,273 | ₩554,382 | +0.47% | 208.3만 |
|---|
| 2026.02.11 | ₩558,762 | ₩565,574 | ₩548,345 | ₩550,562 | -1.47% | 200.3만 |
|---|
| 2026.02.10 | ₩555,984 | ₩569,353 | ₩546,168 | ₩559,550 | +0.64% | 393.9만 |
|---|
| 2026.02.09 | ₩603,731 | ₩609,474 | ₩595,798 | ₩600,299 | -0.57% | 188.8만 |
|---|
| 2026.02.06 | ₩616,339 | ₩621,801 | ₩597,681 | ₩604,332 | -1.95% | 183.7만 |
|---|
| 2026.02.05 | ₩622,162 | ₩630,255 | ₩591,257 | ₩611,290 | -1.75% | 256.9만 |
|---|
| 2026.02.04 | ₩624,285 | ₩624,499 | ₩601,207 | ₩615,978 | -1.33% | 318만 |
|---|
| 2026.02.03 | ₩671,404 | ₩671,404 | ₩627,224 | ₩629,120 | -6.30% | 224.8만 |
|---|
| 2026.02.02 | ₩689,354 | ₩696,193 | ₩685,535 | ₩690,556 | +0.17% | 80.6만 |
|---|
| 2026.01.30 | ₩685,161 | ₩693,014 | ₩681,127 | ₩688,566 | +0.50% | 66.2만 |
|---|
| 2026.01.29 | ₩691,104 | ₩696,219 | ₩680,553 | ₩688,420 | -0.39% | 90.5만 |
|---|
| 2026.01.28 | ₩690,102 | ₩696,152 | ₩686,323 | ₩689,982 | -0.02% | 72.7만 |
|---|
| 2026.01.27 | ₩699,451 | ₩702,416 | ₩692,279 | ₩692,987 | -0.92% | 72.8만 |
|---|
| 2026.01.26 | ₩700,573 | ₩706,156 | ₩695,832 | ₩701,735 | +0.17% | 44.6만 |
|---|
| 2026.01.23 | ₩706,396 | ₩710,456 | ₩696,139 | ₩699,892 | -0.92% | 59만 |
|---|
| 2026.01.22 | ₩705,435 | ₩712,981 | ₩702,550 | ₩708,173 | +0.39% | 61.2만 |
|---|
| 2026.01.21 | ₩694,643 | ₩708,573 | ₩692,733 | ₩700,934 | +0.91% | 61.1만 |
|---|
| 2026.01.20 | ₩706,370 | ₩713,996 | ₩686,884 | ₩690,890 | -2.19% | 95.1만 |
|---|
| 2026.01.16 | ₩720,674 | ₩722,944 | ₩713,982 | ₩719,765 | -0.13% | 65.2만 |
|---|
| 2026.01.15 | ₩718,897 | ₩730,397 | ₩716,293 | ₩720,687 | +0.25% | 70.1만 |
|---|
| 2026.01.14 | ₩710,390 | ₩717,962 | ₩706,517 | ₩715,839 | +0.77% | 67.1만 |
|---|
| 2026.01.13 | ₩715,625 | ₩715,772 | ₩704,914 | ₩714,396 | -0.17% | 75.6만 |
|---|
| 2026.01.12 | ₩704,473 | ₩716,186 | ₩703,178 | ₩714,690 | +1.45% | 65.7만 |
|---|
| 2026.01.09 | ₩709,588 | ₩717,562 | ₩709,027 | ₩710,002 | +0.06% | 65.4만 |
|---|
| 2026.01.08 | ₩708,507 | ₩717,388 | ₩707,264 | ₩709,415 | +0.13% | 66만 |
|---|
| 2026.01.07 | ₩714,904 | ₩721,208 | ₩709,588 | ₩709,775 | -0.72% | 68.2만 |
|---|
| 2026.01.06 | ₩703,244 | ₩713,448 | ₩700,173 | ₩711,725 | +1.21% | 78.9만 |
|---|
| 2026.01.05 | ₩671,124 | ₩711,912 | ₩667,785 | ₩703,685 | +4.85% | 128.4만 |
|---|
| 2026.01.02 | ₩680,767 | ₩681,448 | ₩663,231 | ₩666,423 | -2.11% | 75.4만 |
|---|
| 2025.12.31 | ₩687,578 | ₩689,702 | ₩682,182 | ₩682,276 | -0.77% | 51.9만 |
|---|
| 2025.12.30 | ₩690,490 | ₩693,241 | ₩688,233 | ₩688,820 | -0.24% | 54.7만 |
|---|
| 2025.12.29 | ₩695,365 | ₩697,635 | ₩692,186 | ₩693,241 | -0.31% | 36.1만 |
|---|
| 2025.12.26 | ₩690,757 | ₩695,672 | ₩689,034 | ₩694,550 | +0.55% | 34.8만 |
|---|
| 2025.12.24 | ₩689,154 | ₩692,840 | ₩685,842 | ₩690,864 | +0.25% | 29.5만 |
|---|
| 2025.12.23 | ₩679,631 | ₩689,007 | ₩678,817 | ₩688,339 | +1.28% | 56.9만 |
|---|
| 2025.12.22 | ₩669,882 | ₩684,493 | ₩667,772 | ₩680,673 | +1.61% | 54.1만 |
|---|
| 2025.12.19 | ₩666,062 | ₩674,730 | ₩665,969 | ₩671,899 | +0.88% | 129.7만 |
|---|
| 2025.12.18 | ₩670,363 | ₩675,224 | ₩664,126 | ₩664,700 | -0.84% | 109.3만 |
|---|
| 2025.12.17 | ₩656,633 | ₩673,007 | ₩656,166 | ₩666,476 | +1.50% | 127.9만 |
|---|
| 2025.12.16 | ₩660,426 | ₩665,902 | ₩656,326 | ₩658,436 | -0.30% | 89.3만 |
|---|
| 2025.12.15 | ₩654,429 | ₩654,429 | ₩649,274 | ₩651,090 | -0.51% | 102.8만 |
|---|
| 2025.12.12 | ₩649,301 | ₩653,748 | ₩646,416 | ₩649,888 | +0.09% | 73.7만 |
|---|
| 2025.12.11 | ₩644,426 | ₩653,668 | ₩642,409 | ₩648,433 | +0.62% | 66.4만 |
|---|
| 2025.12.10 | ₩648,726 | ₩649,554 | ₩632,339 | ₩641,060 | -1.18% | 244.3만 |
|---|
| 2025.12.09 | ₩650,917 | ₩656,887 | ₩649,514 | ₩649,581 | -0.21% | 61.9만 |
|---|
| 2025.12.08 | ₩659,892 | ₩660,573 | ₩646,776 | ₩650,596 | -1.41% | 49.6만 |
|---|
| 2025.12.05 | ₩652,159 | ₩665,114 | ₩650,663 | ₩663,111 | +1.68% | 55.7만 |
|---|
| 2025.12.04 | ₩656,580 | ₩661,107 | ₩651,171 | ₩653,735 | -0.43% | 46.6만 |
|---|
| 2025.12.03 | ₩651,585 | ₩657,848 | ₩650,783 | ₩657,114 | +0.85% | 54.5만 |
|---|
| 2025.12.02 | ₩652,493 | ₩656,860 | ₩648,686 | ₩651,544 | -0.15% | 71.8만 |
|---|
| 2025.12.01 | ₩651,451 | ₩659,785 | ₩648,807 | ₩650,743 | -0.11% | 103.7만 |
|---|
| 2025.11.28 | ₩651,090 | ₩659,398 | ₩650,636 | ₩655,471 | +0.67% | 27.9만 |
|---|
| 2025.11.26 | ₩647,685 | ₩655,538 | ₩642,316 | ₩650,596 | +0.45% | 54.8만 |
|---|
| 2025.11.25 | ₩643,117 | ₩650,890 | ₩641,768 | ₩648,646 | +0.86% | 47.4만 |
|---|
| 2025.11.24 | ₩641,074 | ₩643,050 | ₩636,599 | ₩639,404 | -0.26% | 151.9만 |
|---|
| 2025.11.21 | ₩635,998 | ₩645,615 | ₩632,473 | ₩640,606 | +0.72% | 70.8만 |
|---|
| 2025.11.20 | ₩638,443 | ₩641,781 | ₩631,217 | ₩633,755 | -0.73% | 84.3만 |
|---|
| 2025.11.19 | ₩628,439 | ₩633,648 | ₩625,114 | ₩631,538 | +0.49% | 69.5만 |
|---|
| 2025.11.18 | ₩626,289 | ₩632,192 | ₩622,910 | ₩627,932 | +0.26% | 68.1만 |
|---|
| 2025.11.17 | ₩640,379 | ₩642,463 | ₩628,947 | ₩630,549 | -1.53% | 77.5만 |
|---|
| 2025.11.14 | ₩654,549 | ₩655,057 | ₩639,177 | ₩640,379 | -2.16% | 75.6만 |
|---|
| 2025.11.13 | ₩654,790 | ₩659,291 | ₩648,165 | ₩655,458 | +0.10% | 82.7만 |
|---|
| 2025.11.12 | ₩660,306 | ₩666,449 | ₩654,977 | ₩655,551 | -0.72% | 90.4만 |
|---|
| 2025.11.11 | ₩650,236 | ₩661,121 | ₩648,312 | ₩658,436 | +1.26% | 57.5만 |
|---|
| 2025.11.10 | ₩650,463 | ₩651,331 | ₩641,287 | ₩647,658 | -0.43% | 57.3만 |
|---|
| 2025.11.07 | ₩641,875 | ₩651,958 | ₩639,965 | ₩651,731 | +1.54% | 65.6만 |
|---|
| 2025.11.06 | ₩644,893 | ₩652,653 | ₩640,339 | ₩644,025 | -0.13% | 57.7만 |
|---|
| 2025.11.05 | ₩650,423 | ₩653,548 | ₩644,893 | ₩649,701 | -0.11% | 79.9만 |
|---|
| 2025.11.04 | ₩647,645 | ₩653,521 | ₩644,720 | ₩651,037 | +0.52% | 112.7만 |
|---|
| 2025.11.03 | ₩639,671 | ₩649,047 | ₩633,100 | ₩649,020 | +1.46% | 87.2만 |
|---|
| 2025.10.31 | ₩635,638 | ₩645,454 | ₩634,409 | ₩641,474 | +0.92% | 68.8만 |
|---|
| 2025.10.30 | ₩633,421 | ₩651,130 | ₩631,578 | ₩639,698 | +0.99% | 78.6만 |
|---|
| 2025.10.29 | ₩650,423 | ₩652,493 | ₩626,529 | ₩629,988 | -3.14% | 122.3만 |
|---|
| 2025.10.28 | ₩659,638 | ₩664,219 | ₩655,137 | ₩655,444 | -0.64% | 77.7만 |
|---|
| 2025.10.27 | ₩661,094 | ₩663,551 | ₩658,583 | ₩661,214 | +0.02% | 70.4만 |
|---|
| 2025.10.24 | ₩646,256 | ₩656,753 | ₩643,745 | ₩655,524 | +1.43% | 74.8만 |
|---|
| 2025.10.23 | ₩635,104 | ₩643,985 | ₩628,386 | ₩640,139 | +0.79% | 107.9만 |
|---|
| 2025.10.22 | ₩645,548 | ₩652,920 | ₩629,601 | ₩631,444 | -2.18% | 168.6만 |
|---|
| 2025.10.21 | ₩637,241 | ₩649,875 | ₩633,915 | ₩647,645 | +1.63% | 133.4만 |
|---|
| 2025.10.20 | ₩631,244 | ₩636,666 | ₩626,195 | ₩633,675 | +0.39% | 76만 |
|---|
| 2025.10.17 | ₩628,145 | ₩634,409 | ₩622,629 | ₩629,107 | +0.15% | 138.1만 |
|---|
| 2025.10.16 | ₩639,311 | ₩640,873 | ₩622,883 | ₩625,795 | -2.11% | 81.8만 |
|---|
| 2025.10.15 | ₩642,529 | ₩649,434 | ₩637,882 | ₩639,084 | -0.54% | 75.9만 |
|---|
| 2025.10.14 | ₩630,563 | ₩645,748 | ₩629,882 | ₩642,743 | +1.93% | 108.1만 |
|---|
| 2025.10.13 | ₩649,341 | ₩651,638 | ₩622,910 | ₩632,686 | -2.56% | 160.8만 |
|---|
| 2025.10.10 | ₩662,977 | ₩663,698 | ₩646,069 | ₩646,549 | -2.48% | 100.3만 |
|---|