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 | ₩617,528 | ₩623,053 | ₩616,576 | ₩622,597 | +0.82% | 58.8만 |
| 2026.10.08 | ₩602,440 | ₩615,650 | ₩601,622 | ₩615,168 | +2.11% | 52.7만 |
| 2026.10.07 | ₩602,346 | ₩605,565 | ₩594,661 | ₩603,017 | +0.11% | 63.3만 |
| 2026.10.06 | ₩605,176 | ₩610,138 | ₩603,513 | ₩606,624 | +0.24% | 58.3만 |
| 2026.10.05 | ₩593,079 | ₩601,528 | ₩588,760 | ₩601,032 | +1.34% | 94.4만 |
| 2026.10.02 | ₩599,744 | ₩601,528 | ₩587,433 | ₩591,926 | -1.30% | 160.6만 |
| 2026.10.01 | ₩610,219 | ₩616,924 | ₩592,234 | ₩599,972 | -1.68% | 158.7만 |
| 2026.09.30 | ₩609,749 | ₩615,503 | ₩607,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩609,052 |
| -0.11% |
| 104만 |
| 2026.09.29 | ₩612,029 | ₩615,114 | ₩604,224 | ₩609,977 | -0.34% | 84.9만 |
|---|
| 2026.09.28 | ₩620,787 | ₩622,463 | ₩614,215 | ₩617,032 | -0.60% | 75.2만 |
|---|
| 2026.09.25 | ₩625,467 | ₩629,813 | ₩618,976 | ₩628,592 | +0.50% | 65.1만 |
|---|
| 2026.09.24 | ₩634,735 | ₩642,527 | ₩622,141 | ₩626,782 | -1.25% | 57.7만 |
|---|
| 2026.09.23 | ₩627,654 | ₩641,065 | ₩626,634 | ₩635,499 | +1.25% | 79만 |
|---|
| 2026.09.22 | ₩631,905 | ₩637,042 | ₩625,709 | ₩629,330 | -0.41% | 76.2만 |
|---|
| 2026.09.21 | ₩634,185 | ₩635,902 | ₩625,494 | ₩626,607 | -1.19% | 68.5만 |
|---|
| 2026.09.18 | ₩616,924 | ₩631,664 | ₩612,861 | ₩628,445 | +1.87% | 140.8만 |
|---|
| 2026.09.17 | ₩627,426 | ₩629,236 | ₩619,419 | ₩619,446 | -1.27% | 63.4만 |
|---|
| 2026.09.16 | ₩628,793 | ₩632,656 | ₩620,478 | ₩624,032 | -0.76% | 72.1만 |
|---|
| 2026.09.15 | ₩635,700 | ₩636,384 | ₩625,011 | ₩626,527 | -1.44% | 64.9만 |
|---|
| 2026.09.14 | ₩642,647 | ₩651,579 | ₩634,641 | ₩640,971 | -0.26% | 63.8만 |
|---|
| 2026.09.11 | ₩633,447 | ₩637,712 | ₩626,795 | ₩636,974 | +0.56% | 77.3만 |
|---|
| 2026.09.10 | ₩634,788 | ₩636,371 | ₩625,548 | ₩626,795 | -1.26% | 59.3만 |
|---|
| 2026.09.09 | ₩642,419 | ₩642,419 | ₩634,601 | ₩636,465 | -0.93% | 72.3만 |
|---|
| 2026.09.08 | ₩656,756 | ₩656,823 | ₩642,527 | ₩645,424 | -1.73% | 62.4만 |
|---|
| 2026.09.04 | ₩659,868 | ₩664,723 | ₩656,636 | ₩661,920 | +0.31% | 42.5만 |
|---|
| 2026.09.03 | ₩665,380 | ₩680,830 | ₩662,242 | ₩676,337 | +1.65% | 50.1만 |
|---|
| 2026.09.02 | ₩660,458 | ₩663,542 | ₩649,715 | ₩657,159 | -0.50% | 66.2만 |
|---|
| 2026.09.01 | ₩673,105 | ₩677,584 | ₩662,201 | ₩663,475 | -1.43% | 97.2만 |
|---|
| 2026.08.31 | ₩685,765 | ₩686,583 | ₩674,070 | ₩676,793 | -1.31% | 85.8만 |
|---|
| 2026.08.28 | ₩684,424 | ₩693,557 | ₩678,429 | ₩690,620 | +0.91% | 47.2만 |
|---|
| 2026.08.27 | ₩689,346 | ₩698,291 | ₩682,117 | ₩682,667 | -0.97% | 56.1만 |
|---|
| 2026.08.26 | ₩687,079 | ₩698,184 | ₩685,792 | ₩690,084 | +0.44% | 75.6만 |
|---|
| 2026.08.25 | ₩680,642 | ₩689,829 | ₩671,925 | ₩688,152 | +1.10% | 69.4만 |
|---|
| 2026.08.24 | ₩677,276 | ₩687,415 | ₩675,224 | ₩685,792 | +1.26% | 65.6만 |
|---|
| 2026.08.21 | ₩671,898 | ₩679,368 | ₩668,491 | ₩675,023 | +0.47% | 71.4만 |
|---|
| 2026.08.20 | ₩666,493 | ₩675,492 | ₩664,226 | ₩668,920 | +0.36% | 73.7만 |
|---|
| 2026.08.19 | ₩653,739 | ₩679,274 | ₩650,761 | ₩666,587 | +1.97% | 95.7만 |
|---|
| 2026.08.18 | ₩644,673 | ₩658,164 | ₩641,990 | ₩651,512 | +1.06% | 52.4만 |
|---|
| 2026.08.17 | ₩645,316 | ₩648,683 | ₩639,912 | ₩639,952 | -0.83% | 68.4만 |
|---|
| 2026.08.14 | ₩653,283 | ₩654,758 | ₩644,203 | ₩650,399 | -0.44% | 51.8만 |
|---|
| 2026.08.13 | ₩642,460 | ₩656,756 | ₩637,457 | ₩655,040 | +1.96% | 58.1만 |
|---|
| 2026.08.12 | ₩635,915 | ₩645,866 | ₩634,721 | ₩640,850 | +0.78% | 81.4만 |
|---|
| 2026.08.11 | ₩639,388 | ₩644,887 | ₩635,191 | ₩639,026 | -0.06% | 84.6만 |
|---|
| 2026.08.10 | ₩636,948 | ₩645,222 | ₩636,948 | ₩641,253 | +0.68% | 68.7만 |
|---|
| 2026.08.07 | ₩634,359 | ₩644,699 | ₩633,461 | ₩640,730 | +1.00% | 69.6만 |
|---|
| 2026.08.06 | ₩646,067 | ₩650,533 | ₩631,047 | ₩634,534 | -1.79% | 82.1만 |
|---|
| 2026.08.05 | ₩654,825 | ₩657,092 | ₩642,768 | ₩649,085 | -0.88% | 79만 |
|---|
| 2026.08.04 | ₩643,331 | ₩652,961 | ₩643,331 | ₩648,669 | +0.83% | 54.2만 |
|---|
| 2026.08.03 | ₩649,286 | ₩658,634 | ₩639,938 | ₩648,253 | -0.16% | 70만 |
|---|
| 2026.07.31 | ₩640,917 | ₩645,880 | ₩632,723 | ₩641,575 | +0.10% | 84.4만 |
|---|
| 2026.07.30 | ₩642,285 | ₩648,092 | ₩630,993 | ₩646,778 | +0.70% | 82.3만 |
|---|
| 2026.07.29 | ₩649,340 | ₩656,636 | ₩644,927 | ₩648,092 | -0.19% | 93.8만 |
|---|
| 2026.07.28 | ₩651,875 | ₩655,563 | ₩641,507 | ₩649,380 | -0.38% | 101.1만 |
|---|
| 2026.07.27 | ₩642,366 | ₩658,795 | ₩641,427 | ₩651,740 | +1.46% | 90.5만 |
|---|
| 2026.07.24 | ₩638,262 | ₩642,688 | ₩628,150 | ₩632,348 | -0.93% | 93.5만 |
|---|
| 2026.07.23 | ₩643,747 | ₩649,742 | ₩633,032 | ₩633,340 | -1.62% | 104.6만 |
|---|
| 2026.07.22 | ₩661,826 | ₩662,510 | ₩647,717 | ₩656,756 | -0.77% | 128.1만 |
|---|
| 2026.07.21 | ₩659,412 | ₩666,372 | ₩647,355 | ₩658,191 | -0.19% | 143.4만 |
|---|
| 2026.07.20 | ₩681,621 | ₩683,995 | ₩673,373 | ₩677,772 | -0.56% | 77.5만 |
|---|
| 2026.07.17 | ₩694,657 | ₩701,832 | ₩680,387 | ₩685,135 | -1.37% | 132.6만 |
|---|
| 2026.07.16 | ₩683,083 | ₩696,172 | ₩681,514 | ₩696,079 | +1.90% | 93.6만 |
|---|
| 2026.07.15 | ₩668,907 | ₩686,664 | ₩667,043 | ₩676,551 | +1.14% | 83.3만 |
|---|
| 2026.07.14 | ₩653,135 | ₩664,870 | ₩643,747 | ₩663,502 | +1.59% | 65.2만 |
|---|
| 2026.07.13 | ₩659,465 | ₩667,646 | ₩659,452 | ₩664,830 | +0.81% | 56.9만 |
|---|
| 2026.07.10 | ₩659,157 | ₩665,340 | ₩648,857 | ₩653,511 | -0.86% | 51.1만 |
|---|
| 2026.07.09 | ₩646,832 | ₩653,631 | ₩641,427 | ₩653,162 | +0.98% | 52.8만 |
|---|
| 2026.07.08 | ₩665,688 | ₩666,493 | ₩648,025 | ₩650,587 | -2.27% | 58.5만 |
|---|
| 2026.07.07 | ₩672,528 | ₩677,155 | ₩668,035 | ₩671,227 | -0.19% | 82.4만 |
|---|
| 2026.07.06 | ₩660,310 | ₩670,530 | ₩644,592 | ₩668,934 | +1.31% | 86.4만 |
|---|
| 2026.07.02 | ₩636,062 | ₩658,151 | ₩636,062 | ₩657,843 | +3.42% | 93.3만 |
|---|
| 2026.07.01 | ₩610,876 | ₩636,223 | ₩608,878 | ₩628,163 | +2.83% | 108.1만 |
|---|
| 2026.06.30 | ₩603,889 | ₩613,625 | ₩599,677 | ₩607,429 | +0.59% | 103.2만 |
|---|
| 2026.06.29 | ₩606,839 | ₩611,050 | ₩601,555 | ₩607,174 | +0.06% | 84.9만 |
|---|
| 2026.06.26 | ₩587,218 | ₩605,994 | ₩586,762 | ₩603,526 | +2.78% | 282만 |
|---|
| 2026.06.25 | ₩604,009 | ₩616,629 | ₩587,607 | ₩588,559 | -2.56% | 118.1만 |
|---|
| 2026.06.24 | ₩598,497 | ₩611,493 | ₩594,447 | ₩603,231 | +0.79% | 97.2만 |
|---|
| 2026.06.23 | ₩603,553 | ₩606,732 | ₩593,173 | ₩595,426 | -1.35% | 109.6만 |
|---|
| 2026.06.22 | ₩601,689 | ₩608,636 | ₩597,129 | ₩599,932 | -0.29% | 97만 |
|---|
| 2026.06.18 | ₩613,746 | ₩617,260 | ₩601,971 | ₩604,412 | -1.52% | 196.4만 |
|---|
| 2026.06.17 | ₩625,642 | ₩633,595 | ₩611,198 | ₩611,855 | -2.20% | 128.5만 |
|---|
| 2026.06.16 | ₩617,380 | ₩632,213 | ₩615,878 | ₩628,203 | +1.75% | 130.1만 |
|---|
| 2026.06.15 | ₩604,532 | ₩618,105 | ₩604,465 | ₩608,958 | +0.73% | 96.5만 |
|---|
| 2026.06.12 | ₩596,807 | ₩601,474 | ₩587,647 | ₩600,630 | +0.64% | 67.2만 |
|---|
| 2026.06.11 | ₩602,963 | ₩604,184 | ₩587,969 | ₩592,542 | -1.73% | 117.5만 |
|---|
| 2026.06.10 | ₩599,490 | ₩609,012 | ₩595,909 | ₩604,438 | +0.83% | 55.4만 |
|---|
| 2026.06.09 | ₩595,077 | ₩606,866 | ₩592,382 | ₩603,433 | +1.40% | 90.1만 |
|---|
| 2026.06.08 | ₩605,028 | ₩605,404 | ₩594,366 | ₩595,144 | -1.63% | 77.6만 |
|---|
| 2026.06.05 | ₩605,780 | ₩609,173 | ₩600,630 | ₩605,324 | -0.08% | 66.1만 |
|---|
| 2026.06.04 | ₩610,581 | ₩617,622 | ₩600,723 | ₩602,373 | -1.34% | 97.9만 |
|---|
| 2026.06.03 | ₩603,513 | ₩604,881 | ₩592,502 | ₩601,354 | -0.36% | 85.4만 |
|---|
| 2026.06.02 | ₩617,769 | ₩619,607 | ₩599,034 | ₩608,341 | -1.53% | 104.1만 |
|---|
| 2026.06.01 | ₩608,435 | ₩624,529 | ₩602,118 | ₩622,557 | +2.32% | 89.4만 |
|---|
| 2026.05.29 | ₩602,051 | ₩615,905 | ₩601,381 | ₩607,872 | +0.97% | 212.7만 |
|---|
| 2026.05.28 | ₩609,038 | ₩611,225 | ₩600,616 | ₩604,117 | -0.81% | 100.4만 |
|---|
| 2026.05.27 | ₩606,651 | ₩613,558 | ₩601,179 | ₩605,605 | -0.17% | 91.1만 |
|---|
| 2026.05.26 | ₩603,835 | ₩609,964 | ₩598,725 | ₩604,988 | +0.19% | 84.3만 |
|---|
| 2026.05.22 | ₩598,148 | ₩607,335 | ₩597,639 | ₩602,333 | +0.70% | 50.3만 |
|---|
| 2026.05.21 | ₩590,343 | ₩600,241 | ₩585,005 | ₩597,304 | +1.18% | 104.7만 |
|---|
| 2026.05.20 | ₩582,551 | ₩597,411 | ₩573,860 | ₩595,828 | +2.28% | 116.2만 |
|---|
| 2026.05.19 | ₩597,800 | ₩600,831 | ₩582,444 | ₩582,712 | -2.52% | 131.6만 |
|---|
| 2026.05.18 | ₩572,680 | ₩594,943 | ₩572,680 | ₩594,675 | +3.84% | 110.7만 |
|---|
| 2026.05.15 | ₩580,016 | ₩587,728 | ₩571,607 | ₩575,215 | -0.83% | 126.3만 |
|---|
| 2026.05.14 | ₩590,786 | ₩594,729 | ₩579,869 | ₩580,284 | -1.78% | 110.9만 |
|---|
| 2026.05.13 | ₩599,315 | ₩599,959 | ₩579,842 | ₩587,848 | -1.91% | 104.4만 |
|---|
| 2026.05.12 | ₩602,990 | ₩615,141 | ₩599,771 | ₩605,860 | +0.48% | 103.1만 |
|---|
| 2026.05.11 | ₩601,045 | ₩607,107 | ₩598,631 | ₩601,354 | +0.05% | 92.5만 |
|---|
| 2026.05.08 | ₩613,035 | ₩615,771 | ₩599,436 | ₩605,283 | -1.26% | 76.3만 |
|---|
| 2026.05.07 | ₩598,256 | ₩614,242 | ₩596,190 | ₩613,035 | +2.47% | 103.3만 |
|---|
| 2026.05.06 | ₩614,631 | ₩616,911 | ₩599,329 | ₩601,689 | -2.11% | 121.7만 |
|---|
| 2026.05.05 | ₩603,526 | ₩617,595 | ₩593,079 | ₩609,615 | +1.01% | 112.7만 |
|---|
| 2026.05.04 | ₩608,837 | ₩618,038 | ₩602,413 | ₩602,923 | -0.97% | 77.2만 |
|---|
| 2026.05.01 | ₩625,494 | ₩630,175 | ₩611,211 | ₩611,251 | -2.28% | 81.1만 |
|---|
| 2026.04.30 | ₩612,821 | ₩620,706 | ₩608,797 | ₩619,406 | +1.07% | 107.1만 |
|---|
| 2026.04.29 | ₩612,606 | ₩619,848 | ₩607,188 | ₩617,072 | +0.73% | 108.1만 |
|---|
| 2026.04.28 | ₩623,550 | ₩631,194 | ₩613,612 | ₩614,229 | -1.49% | 128.2만 |
|---|
| 2026.04.27 | ₩608,757 | ₩620,680 | ₩608,757 | ₩617,917 | +1.50% | 115.8만 |
|---|
| 2026.04.24 | ₩607,671 | ₩615,382 | ₩607,671 | ₩611,627 | +0.65% | 79.3만 |
|---|
| 2026.04.23 | ₩617,890 | ₩620,948 | ₩600,844 | ₩606,665 | -1.82% | 124.9만 |
|---|
| 2026.04.22 | ₩636,062 | ₩647,154 | ₩623,053 | ₩625,937 | -1.59% | 158.3만 |
|---|
| 2026.04.21 | ₩619,473 | ₩634,869 | ₩615,556 | ₩616,375 | -0.50% | 168.8만 |
|---|
| 2026.04.20 | ₩608,448 | ₩618,292 | ₩607,080 | ₩616,804 | +1.37% | 120.9만 |
|---|
| 2026.04.17 | ₩606,544 | ₩615,945 | ₩603,768 | ₩610,688 | +0.68% | 154만 |
|---|
| 2026.04.16 | ₩603,513 | ₩610,701 | ₩599,195 | ₩601,394 | -0.35% | 93.2만 |
|---|
| 2026.04.15 | ₩589,485 | ₩603,486 | ₩588,801 | ₩599,235 | +1.65% | 79.2만 |
|---|
| 2026.04.14 | ₩590,973 | ₩595,345 | ₩585,032 | ₩587,500 | -0.59% | 89만 |
|---|
| 2026.04.13 | ₩570,333 | ₩590,021 | ₩570,333 | ₩589,579 | +3.37% | 71.1만 |
|---|
| 2026.04.10 | ₩584,992 | ₩588,586 | ₩569,180 | ₩573,217 | -2.01% | 106.2만 |
|---|
| 2026.04.09 | ₩594,742 | ₩597,371 | ₩579,413 | ₩587,714 | -1.18% | 95만 |
|---|
| 2026.04.08 | ₩603,848 | ₩610,111 | ₩597,371 | ₩600,321 | -0.58% | 78.7만 |
|---|
| 2026.04.07 | ₩593,106 | ₩595,748 | ₩585,770 | ₩587,419 | -0.96% | 68.6만 |
|---|
| 2026.04.06 | ₩589,002 | ₩597,505 | ₩588,036 | ₩595,600 | +1.12% | 45.7만 |
|---|
| 2026.04.02 | ₩579,936 | ₩597,733 | ₩576,704 | ₩591,161 | +1.94% | 79.4만 |
|---|
| 2026.04.01 | ₩587,111 | ₩590,799 | ₩571,285 | ₩588,465 | +0.23% | 111.2만 |
|---|
| 2026.03.31 | ₩588,130 | ₩589,243 | ₩572,855 | ₩585,072 | -0.52% | 100.9만 |
|---|
| 2026.03.30 | ₩575,282 | ₩584,335 | ₩573,096 | ₩579,440 | +0.72% | 95.1만 |
|---|
| 2026.03.27 | ₩573,753 | ₩578,635 | ₩566,229 | ₩569,770 | -0.69% | 112.5만 |
|---|
| 2026.03.26 | ₩568,617 | ₩583,517 | ₩568,617 | ₩579,748 | +1.96% | 128.1만 |
|---|
| 2026.03.25 | ₩581,263 | ₩588,117 | ₩566,430 | ₩574,075 | -1.24% | 112.4만 |
|---|
| 2026.03.24 | ₩585,770 | ₩585,770 | ₩571,983 | ₩574,625 | -1.90% | 139.3만 |
|---|
| 2026.03.23 | ₩594,447 | ₩598,685 | ₩587,594 | ₩591,537 | -0.49% | 121.6만 |
|---|
| 2026.03.20 | ₩584,174 | ₩589,203 | ₩579,761 | ₩583,557 | -0.11% | 190만 |
|---|
| 2026.03.19 | ₩578,836 | ₩591,657 | ₩578,836 | ₩584,469 | +0.97% | 121.7만 |
|---|
| 2026.03.18 | ₩584,563 | ₩595,949 | ₩583,195 | ₩588,318 | +0.64% | 143.2만 |
|---|
| 2026.03.17 | ₩586,641 | ₩598,403 | ₩585,005 | ₩591,483 | +0.83% | 111만 |
|---|
| 2026.03.16 | ₩581,787 | ₩588,841 | ₩579,694 | ₩580,298 | -0.26% | 113만 |
|---|
| 2026.03.13 | ₩577,830 | ₩580,472 | ₩572,734 | ₩576,704 | -0.19% | 126.5만 |
|---|
| 2026.03.12 | ₩588,828 | ₩588,828 | ₩566,176 | ₩571,956 | -2.87% | 246만 |
|---|
| 2026.03.11 | ₩606,195 | ₩611,238 | ₩577,119 | ₩598,055 | -1.34% | 156.3만 |
|---|
| 2026.03.10 | ₩618,601 | ₩618,601 | ₩600,348 | ₩606,504 | -1.96% | 128.3만 |
|---|
| 2026.03.09 | ₩622,879 | ₩626,487 | ₩600,187 | ₩620,532 | -0.38% | 129.8만 |
|---|
| 2026.03.06 | ₩622,222 | ₩633,970 | ₩617,595 | ₩632,978 | +1.73% | 143.5만 |
|---|
| 2026.03.05 | ₩625,789 | ₩640,126 | ₩625,280 | ₩630,403 | +0.74% | 190.4만 |
|---|
| 2026.03.04 | ₩624,797 | ₩638,342 | ₩621,927 | ₩631,690 | +1.10% | 139.5만 |
|---|
| 2026.03.03 | ₩614,551 | ₩628,995 | ₩609,414 | ₩622,691 | +1.32% | 178.6만 |
|---|
| 2026.03.02 | ₩629,665 | ₩632,991 | ₩620,948 | ₩625,105 | -0.72% | 197.4만 |
|---|
| 2026.02.27 | ₩637,122 | ₩649,004 | ₩634,440 | ₩640,515 | +0.53% | 178.8만 |
|---|
| 2026.02.26 | ₩627,506 | ₩646,161 | ₩627,506 | ₩643,036 | +2.47% | 174.5만 |
|---|
| 2026.02.25 | ₩610,219 | ₩625,038 | ₩609,535 | ₩621,444 | +1.84% | 175.3만 |
|---|
| 2026.02.24 | ₩587,446 | ₩607,711 | ₩585,877 | ₩606,960 | +3.32% | 150.7만 |
|---|
| 2026.02.23 | ₩596,915 | ₩605,002 | ₩585,126 | ₩586,226 | -1.79% | 140.5만 |
|---|
| 2026.02.20 | ₩599,154 | ₩606,101 | ₩592,690 | ₩600,589 | +0.24% | 106.5만 |
|---|
| 2026.02.19 | ₩607,845 | ₩607,845 | ₩591,845 | ₩602,561 | -0.87% | 160.6만 |
|---|
| 2026.02.18 | ₩588,546 | ₩606,182 | ₩582,739 | ₩604,532 | +2.72% | 236만 |
|---|
| 2026.02.17 | ₩577,025 | ₩581,424 | ₩564,285 | ₩567,597 | -1.63% | 193.3만 |
|---|
| 2026.02.13 | ₩558,250 | ₩577,763 | ₩558,250 | ₩571,916 | +2.45% | 227.3만 |
|---|
| 2026.02.12 | ₩554,079 | ₩560,234 | ₩539,514 | ₩556,694 | +0.47% | 208.3만 |
|---|
| 2026.02.11 | ₩561,093 | ₩567,933 | ₩550,632 | ₩552,858 | -1.47% | 200.3만 |
|---|
| 2026.02.10 | ₩558,303 | ₩571,728 | ₩548,446 | ₩561,884 | +0.64% | 393.9만 |
|---|
| 2026.02.09 | ₩606,249 | ₩612,016 | ₩598,283 | ₩602,802 | -0.57% | 188.8만 |
|---|
| 2026.02.06 | ₩618,909 | ₩624,395 | ₩600,174 | ₩606,852 | -1.95% | 183.7만 |
|---|
| 2026.02.05 | ₩624,757 | ₩632,884 | ₩593,723 | ₩613,840 | -1.75% | 256.9만 |
|---|
| 2026.02.04 | ₩626,889 | ₩627,104 | ₩603,714 | ₩618,547 | -1.33% | 318만 |
|---|
| 2026.02.03 | ₩674,204 | ₩674,204 | ₩629,840 | ₩631,744 | -6.30% | 224.8만 |
|---|
| 2026.02.02 | ₩692,229 | ₩699,096 | ₩688,394 | ₩693,436 | +0.17% | 80.6만 |
|---|
| 2026.01.30 | ₩688,018 | ₩695,904 | ₩683,968 | ₩691,438 | +0.50% | 66.2만 |
|---|
| 2026.01.29 | ₩693,986 | ₩699,123 | ₩683,391 | ₩691,291 | -0.39% | 90.5만 |
|---|
| 2026.01.28 | ₩692,980 | ₩699,056 | ₩689,185 | ₩692,860 | -0.02% | 72.7만 |
|---|
| 2026.01.27 | ₩702,368 | ₩705,346 | ₩695,167 | ₩695,877 | -0.92% | 72.8만 |
|---|
| 2026.01.26 | ₩703,495 | ₩709,101 | ₩698,734 | ₩704,662 | +0.17% | 44.6만 |
|---|
| 2026.01.23 | ₩709,342 | ₩713,419 | ₩699,042 | ₩702,811 | -0.92% | 59만 |
|---|
| 2026.01.22 | ₩708,377 | ₩715,954 | ₩705,480 | ₩711,126 | +0.39% | 61.2만 |
|---|
| 2026.01.21 | ₩697,540 | ₩711,528 | ₩695,622 | ₩703,857 | +0.91% | 61.1만 |
|---|
| 2026.01.20 | ₩709,316 | ₩716,973 | ₩689,748 | ₩693,772 | -2.19% | 95.1만 |
|---|
| 2026.01.16 | ₩723,679 | ₩725,959 | ₩716,960 | ₩722,767 | -0.13% | 65.2만 |
|---|
| 2026.01.15 | ₩721,895 | ₩733,443 | ₩719,280 | ₩723,693 | +0.25% | 70.1만 |
|---|
| 2026.01.14 | ₩713,352 | ₩720,957 | ₩709,463 | ₩718,824 | +0.77% | 67.1만 |
|---|
| 2026.01.13 | ₩718,610 | ₩718,757 | ₩707,854 | ₩717,376 | -0.17% | 75.6만 |
|---|
| 2026.01.12 | ₩707,411 | ₩719,173 | ₩706,110 | ₩717,671 | +1.45% | 65.7만 |
|---|
| 2026.01.09 | ₩712,548 | ₩720,554 | ₩711,984 | ₩712,963 | +0.06% | 65.4만 |
|---|
| 2026.01.08 | ₩711,461 | ₩720,380 | ₩710,214 | ₩712,373 | +0.13% | 66만 |
|---|
| 2026.01.07 | ₩717,885 | ₩724,216 | ₩712,548 | ₩712,735 | -0.72% | 68.2만 |
|---|
| 2026.01.06 | ₩706,177 | ₩716,424 | ₩703,093 | ₩714,694 | +1.21% | 78.9만 |
|---|
| 2026.01.05 | ₩673,923 | ₩714,881 | ₩670,570 | ₩706,620 | +4.85% | 128.4만 |
|---|
| 2026.01.02 | ₩683,606 | ₩684,290 | ₩665,997 | ₩669,202 | -2.11% | 75.4만 |
|---|
| 2025.12.31 | ₩690,446 | ₩692,578 | ₩685,027 | ₩685,121 | -0.77% | 51.9만 |
|---|
| 2025.12.30 | ₩693,369 | ₩696,132 | ₩691,103 | ₩691,693 | -0.24% | 54.7만 |
|---|
| 2025.12.29 | ₩698,265 | ₩700,544 | ₩695,073 | ₩696,132 | -0.31% | 36.1만 |
|---|
| 2025.12.26 | ₩693,638 | ₩698,573 | ₩691,908 | ₩697,446 | +0.55% | 34.8만 |
|---|
| 2025.12.24 | ₩692,028 | ₩695,730 | ₩688,702 | ₩693,745 | +0.25% | 29.5만 |
|---|
| 2025.12.23 | ₩682,466 | ₩691,881 | ₩681,648 | ₩691,210 | +1.28% | 56.9만 |
|---|
| 2025.12.22 | ₩672,676 | ₩687,348 | ₩670,557 | ₩683,512 | +1.61% | 54.1만 |
|---|
| 2025.12.19 | ₩668,840 | ₩677,544 | ₩668,746 | ₩674,701 | +0.88% | 129.7만 |
|---|
| 2025.12.18 | ₩673,158 | ₩678,040 | ₩666,895 | ₩667,472 | -0.84% | 109.3만 |
|---|
| 2025.12.17 | ₩659,371 | ₩675,814 | ₩658,902 | ₩669,256 | +1.50% | 127.9만 |
|---|
| 2025.12.16 | ₩663,180 | ₩668,679 | ₩659,063 | ₩661,182 | -0.30% | 89.3만 |
|---|
| 2025.12.15 | ₩657,159 | ₩657,159 | ₩651,982 | ₩653,806 | -0.51% | 102.8만 |
|---|
| 2025.12.12 | ₩652,009 | ₩656,475 | ₩649,112 | ₩652,599 | +0.09% | 73.7만 |
|---|
| 2025.12.11 | ₩647,113 | ₩656,394 | ₩645,088 | ₩651,137 | +0.62% | 66.4만 |
|---|
| 2025.12.10 | ₩651,432 | ₩652,263 | ₩634,976 | ₩643,734 | -1.18% | 244.3만 |
|---|
| 2025.12.09 | ₩653,631 | ₩659,626 | ₩652,223 | ₩652,290 | -0.21% | 61.9만 |
|---|
| 2025.12.08 | ₩662,644 | ₩663,328 | ₩649,474 | ₩653,310 | -1.41% | 49.6만 |
|---|
| 2025.12.05 | ₩654,879 | ₩667,888 | ₩653,377 | ₩665,876 | +1.68% | 55.7만 |
|---|
| 2025.12.04 | ₩659,318 | ₩663,864 | ₩653,886 | ₩656,461 | -0.43% | 46.6만 |
|---|
| 2025.12.03 | ₩654,302 | ₩660,592 | ₩653,497 | ₩659,854 | +0.85% | 54.5만 |
|---|
| 2025.12.02 | ₩655,214 | ₩659,599 | ₩651,392 | ₩654,262 | -0.15% | 71.8만 |
|---|
| 2025.12.01 | ₩654,168 | ₩662,537 | ₩651,512 | ₩653,457 | -0.11% | 103.7만 |
|---|
| 2025.11.28 | ₩653,806 | ₩662,148 | ₩653,350 | ₩658,205 | +0.67% | 27.9만 |
|---|
| 2025.11.26 | ₩650,386 | ₩658,272 | ₩644,994 | ₩653,310 | +0.45% | 54.8만 |
|---|
| 2025.11.25 | ₩645,799 | ₩653,605 | ₩644,445 | ₩651,351 | +0.86% | 47.4만 |
|---|
| 2025.11.24 | ₩643,747 | ₩645,732 | ₩639,254 | ₩642,071 | -0.26% | 151.9만 |
|---|
| 2025.11.21 | ₩638,651 | ₩648,307 | ₩635,110 | ₩643,278 | +0.72% | 70.8만 |
|---|
| 2025.11.20 | ₩641,105 | ₩644,458 | ₩633,850 | ₩636,398 | -0.73% | 84.3만 |
|---|
| 2025.11.19 | ₩631,060 | ₩636,290 | ₩627,721 | ₩634,171 | +0.49% | 69.5만 |
|---|
| 2025.11.18 | ₩628,901 | ₩634,829 | ₩625,508 | ₩630,550 | +0.26% | 68.1만 |
|---|
| 2025.11.17 | ₩643,050 | ₩645,142 | ₩631,570 | ₩633,179 | -1.53% | 77.5만 |
|---|
| 2025.11.14 | ₩657,279 | ₩657,789 | ₩641,843 | ₩643,050 | -2.16% | 75.6만 |
|---|
| 2025.11.13 | ₩657,521 | ₩662,040 | ₩650,869 | ₩658,191 | +0.10% | 82.7만 |
|---|
| 2025.11.12 | ₩663,060 | ₩669,229 | ₩657,708 | ₩658,285 | -0.72% | 90.4만 |
|---|
| 2025.11.11 | ₩652,947 | ₩663,878 | ₩651,016 | ₩661,182 | +1.26% | 57.5만 |
|---|
| 2025.11.10 | ₩653,175 | ₩654,047 | ₩643,962 | ₩650,359 | -0.43% | 57.3만 |
|---|
| 2025.11.07 | ₩644,552 | ₩654,677 | ₩642,634 | ₩654,450 | +1.54% | 65.6만 |
|---|
| 2025.11.06 | ₩647,583 | ₩655,375 | ₩643,010 | ₩646,711 | -0.13% | 57.7만 |
|---|
| 2025.11.05 | ₩653,135 | ₩656,273 | ₩647,583 | ₩652,411 | -0.11% | 79.9만 |
|---|
| 2025.11.04 | ₩650,346 | ₩656,247 | ₩647,409 | ₩653,752 | +0.52% | 112.7만 |
|---|
| 2025.11.03 | ₩642,339 | ₩651,754 | ₩635,741 | ₩651,727 | +1.46% | 87.2만 |
|---|
| 2025.10.31 | ₩638,289 | ₩648,146 | ₩637,055 | ₩644,150 | +0.92% | 68.8만 |
|---|
| 2025.10.30 | ₩636,062 | ₩653,846 | ₩634,212 | ₩642,366 | +0.99% | 78.6만 |
|---|
| 2025.10.29 | ₩653,135 | ₩655,214 | ₩629,142 | ₩632,616 | -3.14% | 122.3만 |
|---|
| 2025.10.28 | ₩662,389 | ₩666,989 | ₩657,869 | ₩658,178 | -0.64% | 77.7만 |
|---|
| 2025.10.27 | ₩663,851 | ₩666,319 | ₩661,330 | ₩663,972 | +0.02% | 70.4만 |
|---|
| 2025.10.24 | ₩648,951 | ₩659,492 | ₩646,429 | ₩658,258 | +1.43% | 74.8만 |
|---|
| 2025.10.23 | ₩637,752 | ₩646,671 | ₩631,006 | ₩642,808 | +0.79% | 107.9만 |
|---|
| 2025.10.22 | ₩648,240 | ₩655,643 | ₩632,227 | ₩634,078 | -2.18% | 168.6만 |
|---|
| 2025.10.21 | ₩639,898 | ₩652,585 | ₩636,559 | ₩650,346 | +1.63% | 133.4만 |
|---|
| 2025.10.20 | ₩633,876 | ₩639,321 | ₩628,807 | ₩636,317 | +0.39% | 76만 |
|---|
| 2025.10.17 | ₩630,765 | ₩637,055 | ₩625,226 | ₩631,731 | +0.15% | 138.1만 |
|---|
| 2025.10.16 | ₩641,977 | ₩643,546 | ₩625,481 | ₩628,405 | -2.11% | 81.8만 |
|---|
| 2025.10.15 | ₩645,209 | ₩652,143 | ₩640,542 | ₩641,749 | -0.54% | 75.9만 |
|---|
| 2025.10.14 | ₩633,192 | ₩648,441 | ₩632,508 | ₩645,424 | +1.93% | 108.1만 |
|---|
| 2025.10.13 | ₩652,049 | ₩654,356 | ₩625,508 | ₩635,325 | -2.56% | 160.8만 |
|---|
| 2025.10.10 | ₩665,742 | ₩666,466 | ₩648,763 | ₩649,246 | -2.48% | 100.3만 |
|---|