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 | ₩614,986 | ₩620,489 | ₩614,038 | ₩620,035 | +0.82% | 58.8만 |
| 2026.10.08 | ₩599,961 | ₩613,116 | ₩599,146 | ₩612,636 | +2.11% | 52.7만 |
| 2026.10.07 | ₩599,867 | ₩603,072 | ₩592,214 | ₩600,535 | +0.11% | 63.3만 |
| 2026.10.06 | ₩602,685 | ₩607,627 | ₩601,029 | ₩604,128 | +0.24% | 58.3만 |
| 2026.10.05 | ₩590,638 | ₩599,052 | ₩586,337 | ₩598,558 | +1.34% | 94.4만 |
| 2026.10.02 | ₩597,276 | ₩599,052 | ₩585,015 | ₩589,489 | -1.30% | 160.6만 |
| 2026.10.01 | ₩607,707 | ₩614,385 | ₩589,796 | ₩597,503 | -1.68% | 158.7만 |
| 2026.09.30 | ₩607,240 | ₩612,969 | ₩605,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩606,545 |
| -0.11% |
| 104만 |
| 2026.09.29 | ₩609,510 | ₩612,582 | ₩601,737 | ₩607,467 | -0.34% | 84.9만 |
|---|
| 2026.09.28 | ₩618,232 | ₩619,901 | ₩611,687 | ₩614,492 | -0.60% | 75.2만 |
|---|
| 2026.09.25 | ₩622,893 | ₩627,220 | ₩616,429 | ₩626,005 | +0.50% | 65.1만 |
|---|
| 2026.09.24 | ₩632,122 | ₩639,882 | ₩619,581 | ₩624,202 | -1.25% | 57.7만 |
|---|
| 2026.09.23 | ₩625,070 | ₩638,426 | ₩624,055 | ₩632,884 | +1.25% | 79만 |
|---|
| 2026.09.22 | ₩629,304 | ₩634,420 | ₩623,133 | ₩626,740 | -0.41% | 76.2만 |
|---|
| 2026.09.21 | ₩631,575 | ₩633,284 | ₩622,920 | ₩624,028 | -1.19% | 68.5만 |
|---|
| 2026.09.18 | ₩614,385 | ₩629,064 | ₩610,338 | ₩625,858 | +1.87% | 140.8만 |
|---|
| 2026.09.17 | ₩624,843 | ₩626,646 | ₩616,869 | ₩616,896 | -1.27% | 63.4만 |
|---|
| 2026.09.16 | ₩626,205 | ₩630,052 | ₩617,925 | ₩621,464 | -0.76% | 72.1만 |
|---|
| 2026.09.15 | ₩633,084 | ₩633,765 | ₩622,439 | ₩623,948 | -1.44% | 64.9만 |
|---|
| 2026.09.14 | ₩640,002 | ₩648,898 | ₩632,029 | ₩638,333 | -0.26% | 63.8만 |
|---|
| 2026.09.11 | ₩630,840 | ₩635,087 | ₩624,215 | ₩634,353 | +0.56% | 77.3만 |
|---|
| 2026.09.10 | ₩632,176 | ₩633,752 | ₩622,973 | ₩624,215 | -1.26% | 59.3만 |
|---|
| 2026.09.09 | ₩639,775 | ₩639,775 | ₩631,989 | ₩633,845 | -0.93% | 72.3만 |
|---|
| 2026.09.08 | ₩654,053 | ₩654,120 | ₩639,882 | ₩642,767 | -1.73% | 62.4만 |
|---|
| 2026.09.04 | ₩657,152 | ₩661,987 | ₩653,933 | ₩659,195 | +0.31% | 42.5만 |
|---|
| 2026.09.03 | ₩662,641 | ₩678,027 | ₩659,516 | ₩673,553 | +1.65% | 50.1만 |
|---|
| 2026.09.02 | ₩657,739 | ₩660,811 | ₩647,041 | ₩654,454 | -0.50% | 66.2만 |
|---|
| 2026.09.01 | ₩670,334 | ₩674,795 | ₩659,476 | ₩660,745 | -1.43% | 97.2만 |
|---|
| 2026.08.31 | ₩682,943 | ₩683,757 | ₩671,296 | ₩674,007 | -1.31% | 85.8만 |
|---|
| 2026.08.28 | ₩681,607 | ₩690,703 | ₩675,637 | ₩687,778 | +0.91% | 47.2만 |
|---|
| 2026.08.27 | ₩686,509 | ₩695,417 | ₩679,310 | ₩679,857 | -0.97% | 56.1만 |
|---|
| 2026.08.26 | ₩684,251 | ₩695,310 | ₩682,969 | ₩687,243 | +0.44% | 75.6만 |
|---|
| 2026.08.25 | ₩677,841 | ₩686,989 | ₩669,159 | ₩685,320 | +1.10% | 69.4만 |
|---|
| 2026.08.24 | ₩674,488 | ₩684,585 | ₩672,445 | ₩682,969 | +1.26% | 65.6만 |
|---|
| 2026.08.21 | ₩669,132 | ₩676,572 | ₩665,740 | ₩672,244 | +0.47% | 71.4만 |
|---|
| 2026.08.20 | ₩663,750 | ₩672,712 | ₩661,493 | ₩666,167 | +0.36% | 73.7만 |
|---|
| 2026.08.19 | ₩651,048 | ₩676,478 | ₩648,083 | ₩663,843 | +1.97% | 95.7만 |
|---|
| 2026.08.18 | ₩642,019 | ₩655,456 | ₩639,348 | ₩648,831 | +1.06% | 52.4만 |
|---|
| 2026.08.17 | ₩642,660 | ₩646,013 | ₩637,278 | ₩637,318 | -0.83% | 68.4만 |
|---|
| 2026.08.14 | ₩650,594 | ₩652,063 | ₩641,552 | ₩647,722 | -0.44% | 51.8만 |
|---|
| 2026.08.13 | ₩639,815 | ₩654,053 | ₩634,834 | ₩652,344 | +1.96% | 58.1만 |
|---|
| 2026.08.12 | ₩633,298 | ₩643,208 | ₩632,109 | ₩638,213 | +0.78% | 81.4만 |
|---|
| 2026.08.11 | ₩636,757 | ₩642,233 | ₩632,576 | ₩636,396 | -0.06% | 84.6만 |
|---|
| 2026.08.10 | ₩634,326 | ₩642,567 | ₩634,326 | ₩638,613 | +0.68% | 68.7만 |
|---|
| 2026.08.07 | ₩631,748 | ₩642,046 | ₩630,853 | ₩638,092 | +1.00% | 69.6만 |
|---|
| 2026.08.06 | ₩643,408 | ₩647,856 | ₩628,449 | ₩631,922 | -1.79% | 82.1만 |
|---|
| 2026.08.05 | ₩652,130 | ₩654,387 | ₩640,123 | ₩646,413 | -0.88% | 79만 |
|---|
| 2026.08.04 | ₩640,684 | ₩650,273 | ₩640,684 | ₩645,999 | +0.83% | 54.2만 |
|---|
| 2026.08.03 | ₩646,614 | ₩655,923 | ₩637,304 | ₩645,585 | -0.16% | 70만 |
|---|
| 2026.07.31 | ₩638,279 | ₩643,221 | ₩630,119 | ₩638,934 | +0.10% | 84.4만 |
|---|
| 2026.07.30 | ₩639,642 | ₩645,425 | ₩628,396 | ₩644,116 | +0.70% | 82.3만 |
|---|
| 2026.07.29 | ₩646,667 | ₩653,933 | ₩642,273 | ₩645,425 | -0.19% | 93.8만 |
|---|
| 2026.07.28 | ₩649,191 | ₩652,864 | ₩638,867 | ₩646,707 | -0.38% | 101.1만 |
|---|
| 2026.07.27 | ₩639,722 | ₩656,083 | ₩638,787 | ₩649,058 | +1.46% | 90.5만 |
|---|
| 2026.07.24 | ₩635,635 | ₩640,042 | ₩625,564 | ₩629,745 | -0.93% | 93.5만 |
|---|
| 2026.07.23 | ₩641,098 | ₩647,068 | ₩630,426 | ₩630,733 | -1.62% | 104.6만 |
|---|
| 2026.07.22 | ₩659,102 | ₩659,783 | ₩645,051 | ₩654,053 | -0.77% | 128.1만 |
|---|
| 2026.07.21 | ₩656,698 | ₩663,630 | ₩644,690 | ₩655,482 | -0.19% | 143.4만 |
|---|
| 2026.07.20 | ₩678,815 | ₩681,180 | ₩670,601 | ₩674,982 | -0.56% | 77.5만 |
|---|
| 2026.07.17 | ₩691,798 | ₩698,943 | ₩677,587 | ₩682,315 | -1.37% | 132.6만 |
|---|
| 2026.07.16 | ₩680,271 | ₩693,307 | ₩678,709 | ₩693,214 | +1.90% | 93.6만 |
|---|
| 2026.07.15 | ₩666,154 | ₩683,837 | ₩664,297 | ₩673,767 | +1.14% | 83.3만 |
|---|
| 2026.07.14 | ₩650,447 | ₩662,134 | ₩641,098 | ₩660,771 | +1.59% | 65.2만 |
|---|
| 2026.07.13 | ₩656,751 | ₩664,898 | ₩656,738 | ₩662,094 | +0.81% | 56.9만 |
|---|
| 2026.07.10 | ₩656,444 | ₩662,601 | ₩646,186 | ₩650,821 | -0.86% | 51.1만 |
|---|
| 2026.07.09 | ₩644,170 | ₩650,941 | ₩638,787 | ₩650,474 | +0.98% | 52.8만 |
|---|
| 2026.07.08 | ₩662,948 | ₩663,750 | ₩645,358 | ₩647,909 | -2.27% | 58.5만 |
|---|
| 2026.07.07 | ₩669,760 | ₩674,368 | ₩665,286 | ₩668,464 | -0.19% | 82.4만 |
|---|
| 2026.07.06 | ₩657,593 | ₩667,770 | ₩641,939 | ₩666,181 | +1.31% | 86.4만 |
|---|
| 2026.07.02 | ₩633,444 | ₩655,442 | ₩633,444 | ₩655,135 | +3.42% | 93.3만 |
|---|
| 2026.07.01 | ₩608,362 | ₩633,605 | ₩606,371 | ₩625,578 | +2.83% | 108.1만 |
|---|
| 2026.06.30 | ₩601,403 | ₩611,100 | ₩597,209 | ₩604,929 | +0.59% | 103.2만 |
|---|
| 2026.06.29 | ₩604,341 | ₩608,535 | ₩599,079 | ₩604,675 | +0.06% | 84.9만 |
|---|
| 2026.06.26 | ₩584,801 | ₩603,500 | ₩584,347 | ₩601,042 | +2.78% | 282만 |
|---|
| 2026.06.25 | ₩601,523 | ₩614,091 | ₩585,189 | ₩586,137 | -2.56% | 118.1만 |
|---|
| 2026.06.24 | ₩596,034 | ₩608,976 | ₩592,000 | ₩600,749 | +0.79% | 97.2만 |
|---|
| 2026.06.23 | ₩601,069 | ₩604,234 | ₩590,731 | ₩592,975 | -1.35% | 109.6만 |
|---|
| 2026.06.22 | ₩599,213 | ₩606,131 | ₩594,671 | ₩597,463 | -0.29% | 97만 |
|---|
| 2026.06.18 | ₩611,220 | ₩614,719 | ₩599,493 | ₩601,924 | -1.52% | 196.4만 |
|---|
| 2026.06.17 | ₩623,067 | ₩630,987 | ₩608,682 | ₩609,337 | -2.20% | 128.5만 |
|---|
| 2026.06.16 | ₩614,839 | ₩629,611 | ₩613,343 | ₩625,618 | +1.75% | 130.1만 |
|---|
| 2026.06.15 | ₩602,044 | ₩615,561 | ₩601,977 | ₩606,452 | +0.73% | 96.5만 |
|---|
| 2026.06.12 | ₩594,351 | ₩598,999 | ₩585,229 | ₩598,157 | +0.64% | 67.2만 |
|---|
| 2026.06.11 | ₩600,481 | ₩601,697 | ₩585,549 | ₩590,104 | -1.73% | 117.5만 |
|---|
| 2026.06.10 | ₩597,022 | ₩606,505 | ₩593,456 | ₩601,951 | +0.83% | 55.4만 |
|---|
| 2026.06.09 | ₩592,628 | ₩604,368 | ₩589,943 | ₩600,949 | +1.40% | 90.1만 |
|---|
| 2026.06.08 | ₩602,538 | ₩602,912 | ₩591,920 | ₩592,695 | -1.63% | 77.6만 |
|---|
| 2026.06.05 | ₩603,286 | ₩606,665 | ₩598,157 | ₩602,832 | -0.08% | 66.1만 |
|---|
| 2026.06.04 | ₩608,068 | ₩615,080 | ₩598,251 | ₩599,894 | -1.34% | 97.9만 |
|---|
| 2026.06.03 | ₩601,029 | ₩602,391 | ₩590,064 | ₩598,879 | -0.36% | 85.4만 |
|---|
| 2026.06.02 | ₩615,227 | ₩617,056 | ₩596,568 | ₩605,837 | -1.53% | 104.1만 |
|---|
| 2026.06.01 | ₩605,931 | ₩621,958 | ₩599,640 | ₩619,995 | +2.32% | 89.4만 |
|---|
| 2026.05.29 | ₩599,573 | ₩613,370 | ₩598,905 | ₩605,370 | +0.97% | 212.7만 |
|---|
| 2026.05.28 | ₩606,532 | ₩608,709 | ₩598,144 | ₩601,630 | -0.81% | 100.4만 |
|---|
| 2026.05.27 | ₩604,154 | ₩611,033 | ₩598,705 | ₩603,113 | -0.17% | 91.1만 |
|---|
| 2026.05.26 | ₩601,350 | ₩607,453 | ₩596,261 | ₩602,498 | +0.19% | 84.3만 |
|---|
| 2026.05.22 | ₩595,687 | ₩604,836 | ₩595,179 | ₩599,854 | +0.70% | 50.3만 |
|---|
| 2026.05.21 | ₩587,913 | ₩597,770 | ₩582,597 | ₩594,845 | +1.18% | 104.7만 |
|---|
| 2026.05.20 | ₩580,153 | ₩594,952 | ₩571,498 | ₩593,376 | +2.28% | 116.2만 |
|---|
| 2026.05.19 | ₩595,339 | ₩598,358 | ₩580,046 | ₩580,314 | -2.52% | 131.6만 |
|---|
| 2026.05.18 | ₩570,323 | ₩592,494 | ₩570,323 | ₩592,227 | +3.84% | 110.7만 |
|---|
| 2026.05.15 | ₩577,629 | ₩585,309 | ₩569,255 | ₩572,847 | -0.83% | 126.3만 |
|---|
| 2026.05.14 | ₩588,354 | ₩592,281 | ₩577,482 | ₩577,896 | -1.78% | 110.9만 |
|---|
| 2026.05.13 | ₩596,849 | ₩597,490 | ₩577,455 | ₩585,429 | -1.91% | 104.4만 |
|---|
| 2026.05.12 | ₩600,508 | ₩612,609 | ₩597,303 | ₩603,366 | +0.48% | 103.1만 |
|---|
| 2026.05.11 | ₩598,571 | ₩604,608 | ₩596,167 | ₩598,879 | +0.05% | 92.5만 |
|---|
| 2026.05.08 | ₩610,512 | ₩613,237 | ₩596,969 | ₩602,792 | -1.26% | 76.3만 |
|---|
| 2026.05.07 | ₩595,793 | ₩611,714 | ₩593,737 | ₩610,512 | +2.47% | 103.3만 |
|---|
| 2026.05.06 | ₩612,101 | ₩614,372 | ₩596,862 | ₩599,213 | -2.11% | 121.7만 |
|---|
| 2026.05.05 | ₩601,042 | ₩615,053 | ₩590,638 | ₩607,106 | +1.01% | 112.7만 |
|---|
| 2026.05.04 | ₩606,331 | ₩615,494 | ₩599,934 | ₩600,441 | -0.97% | 77.2만 |
|---|
| 2026.05.01 | ₩622,920 | ₩627,581 | ₩608,695 | ₩608,736 | -2.28% | 81.1만 |
|---|
| 2026.04.30 | ₩610,298 | ₩618,152 | ₩606,291 | ₩616,856 | +1.07% | 107.1만 |
|---|
| 2026.04.29 | ₩610,085 | ₩617,297 | ₩604,689 | ₩614,532 | +0.73% | 108.1만 |
|---|
| 2026.04.28 | ₩620,983 | ₩628,596 | ₩611,086 | ₩611,701 | -1.49% | 128.2만 |
|---|
| 2026.04.27 | ₩606,251 | ₩618,125 | ₩606,251 | ₩615,374 | +1.50% | 115.8만 |
|---|
| 2026.04.24 | ₩605,169 | ₩612,849 | ₩605,169 | ₩609,109 | +0.65% | 79.3만 |
|---|
| 2026.04.23 | ₩615,347 | ₩618,392 | ₩598,371 | ₩604,168 | -1.82% | 124.9만 |
|---|
| 2026.04.22 | ₩633,444 | ₩644,490 | ₩620,489 | ₩623,361 | -1.59% | 158.3만 |
|---|
| 2026.04.21 | ₩616,923 | ₩632,256 | ₩613,023 | ₩613,838 | -0.50% | 168.8만 |
|---|
| 2026.04.20 | ₩605,944 | ₩615,748 | ₩604,582 | ₩614,265 | +1.37% | 120.9만 |
|---|
| 2026.04.17 | ₩604,048 | ₩613,410 | ₩601,283 | ₩608,175 | +0.68% | 154만 |
|---|
| 2026.04.16 | ₩601,029 | ₩608,188 | ₩596,728 | ₩598,919 | -0.35% | 93.2만 |
|---|
| 2026.04.15 | ₩587,058 | ₩601,002 | ₩586,377 | ₩596,768 | +1.65% | 79.2만 |
|---|
| 2026.04.14 | ₩588,541 | ₩592,895 | ₩582,624 | ₩585,082 | -0.59% | 89만 |
|---|
| 2026.04.13 | ₩567,986 | ₩587,593 | ₩567,986 | ₩587,152 | +3.37% | 71.1만 |
|---|
| 2026.04.10 | ₩582,584 | ₩586,164 | ₩566,837 | ₩570,857 | -2.01% | 106.2만 |
|---|
| 2026.04.09 | ₩592,294 | ₩594,912 | ₩577,028 | ₩585,295 | -1.18% | 95만 |
|---|
| 2026.04.08 | ₩601,363 | ₩607,600 | ₩594,912 | ₩597,850 | -0.58% | 78.7만 |
|---|
| 2026.04.07 | ₩590,665 | ₩593,296 | ₩583,359 | ₩585,002 | -0.96% | 68.6만 |
|---|
| 2026.04.06 | ₩586,578 | ₩595,045 | ₩585,616 | ₩593,149 | +1.12% | 45.7만 |
|---|
| 2026.04.02 | ₩577,549 | ₩595,272 | ₩574,330 | ₩588,728 | +1.94% | 79.4만 |
|---|
| 2026.04.01 | ₩584,694 | ₩588,367 | ₩568,934 | ₩586,043 | +0.23% | 111.2만 |
|---|
| 2026.03.31 | ₩585,709 | ₩586,818 | ₩570,497 | ₩582,664 | -0.52% | 100.9만 |
|---|
| 2026.03.30 | ₩572,914 | ₩581,930 | ₩570,737 | ₩577,055 | +0.72% | 95.1만 |
|---|
| 2026.03.27 | ₩571,392 | ₩576,253 | ₩563,899 | ₩567,425 | -0.69% | 112.5만 |
|---|
| 2026.03.26 | ₩566,276 | ₩581,115 | ₩566,276 | ₩577,362 | +1.96% | 128.1만 |
|---|
| 2026.03.25 | ₩578,871 | ₩585,696 | ₩564,099 | ₩571,712 | -1.24% | 112.4만 |
|---|
| 2026.03.24 | ₩583,359 | ₩583,359 | ₩569,629 | ₩572,260 | -1.90% | 139.3만 |
|---|
| 2026.03.23 | ₩592,000 | ₩596,221 | ₩585,175 | ₩589,102 | -0.49% | 121.6만 |
|---|
| 2026.03.20 | ₩581,769 | ₩586,778 | ₩577,375 | ₩581,155 | -0.11% | 190만 |
|---|
| 2026.03.19 | ₩576,454 | ₩589,222 | ₩576,454 | ₩582,063 | +0.97% | 121.7만 |
|---|
| 2026.03.18 | ₩582,157 | ₩593,496 | ₩580,794 | ₩585,896 | +0.64% | 143.2만 |
|---|
| 2026.03.17 | ₩584,227 | ₩595,940 | ₩582,597 | ₩589,048 | +0.83% | 111만 |
|---|
| 2026.03.16 | ₩579,392 | ₩586,417 | ₩577,308 | ₩577,909 | -0.26% | 113만 |
|---|
| 2026.03.13 | ₩575,452 | ₩578,083 | ₩570,377 | ₩574,330 | -0.19% | 126.5만 |
|---|
| 2026.03.12 | ₩586,404 | ₩586,404 | ₩563,845 | ₩569,602 | -2.87% | 246만 |
|---|
| 2026.03.11 | ₩603,700 | ₩608,722 | ₩574,744 | ₩595,593 | -1.34% | 156.3만 |
|---|
| 2026.03.10 | ₩616,055 | ₩616,055 | ₩597,877 | ₩604,007 | -1.96% | 128.3만 |
|---|
| 2026.03.09 | ₩620,315 | ₩623,908 | ₩597,717 | ₩617,978 | -0.38% | 129.8만 |
|---|
| 2026.03.06 | ₩619,661 | ₩631,361 | ₩615,053 | ₩630,373 | +1.73% | 143.5만 |
|---|
| 2026.03.05 | ₩623,214 | ₩637,491 | ₩622,706 | ₩627,808 | +0.74% | 190.4만 |
|---|
| 2026.03.04 | ₩622,225 | ₩635,715 | ₩619,367 | ₩629,090 | +1.10% | 139.5만 |
|---|
| 2026.03.03 | ₩612,021 | ₩626,406 | ₩606,906 | ₩620,128 | +1.32% | 178.6만 |
|---|
| 2026.03.02 | ₩627,074 | ₩630,386 | ₩618,392 | ₩622,532 | -0.72% | 197.4만 |
|---|
| 2026.02.27 | ₩634,500 | ₩646,333 | ₩631,828 | ₩637,879 | +0.53% | 178.8만 |
|---|
| 2026.02.26 | ₩624,923 | ₩643,502 | ₩624,923 | ₩640,390 | +2.47% | 174.5만 |
|---|
| 2026.02.25 | ₩607,707 | ₩622,466 | ₩607,026 | ₩618,886 | +1.84% | 175.3만 |
|---|
| 2026.02.24 | ₩585,028 | ₩605,209 | ₩583,466 | ₩604,462 | +3.32% | 150.7만 |
|---|
| 2026.02.23 | ₩594,458 | ₩602,512 | ₩582,718 | ₩583,813 | -1.79% | 140.5만 |
|---|
| 2026.02.20 | ₩596,688 | ₩603,607 | ₩590,251 | ₩598,117 | +0.24% | 106.5만 |
|---|
| 2026.02.19 | ₩605,343 | ₩605,343 | ₩589,409 | ₩600,081 | -0.87% | 160.6만 |
|---|
| 2026.02.18 | ₩586,123 | ₩603,687 | ₩580,340 | ₩602,044 | +2.72% | 236만 |
|---|
| 2026.02.17 | ₩574,651 | ₩579,031 | ₩561,962 | ₩565,261 | -1.63% | 193.3만 |
|---|
| 2026.02.13 | ₩555,952 | ₩575,385 | ₩555,952 | ₩569,562 | +2.45% | 227.3만 |
|---|
| 2026.02.12 | ₩551,798 | ₩557,929 | ₩537,293 | ₩554,403 | +0.47% | 208.3만 |
|---|
| 2026.02.11 | ₩558,783 | ₩565,595 | ₩548,366 | ₩550,583 | -1.47% | 200.3만 |
|---|
| 2026.02.10 | ₩556,005 | ₩569,375 | ₩546,188 | ₩559,571 | +0.64% | 393.9만 |
|---|
| 2026.02.09 | ₩603,754 | ₩609,497 | ₩595,820 | ₩600,321 | -0.57% | 188.8만 |
|---|
| 2026.02.06 | ₩616,362 | ₩621,825 | ₩597,703 | ₩604,355 | -1.95% | 183.7만 |
|---|
| 2026.02.05 | ₩622,185 | ₩630,279 | ₩591,279 | ₩611,313 | -1.75% | 256.9만 |
|---|
| 2026.02.04 | ₩624,309 | ₩624,523 | ₩601,229 | ₩616,001 | -1.33% | 318만 |
|---|
| 2026.02.03 | ₩671,430 | ₩671,430 | ₩627,247 | ₩629,144 | -6.30% | 224.8만 |
|---|
| 2026.02.02 | ₩689,380 | ₩696,219 | ₩685,560 | ₩690,582 | +0.17% | 80.6만 |
|---|
| 2026.01.30 | ₩685,186 | ₩693,040 | ₩681,153 | ₩688,592 | +0.50% | 66.2만 |
|---|
| 2026.01.29 | ₩691,130 | ₩696,245 | ₩680,579 | ₩688,445 | -0.39% | 90.5만 |
|---|
| 2026.01.28 | ₩690,128 | ₩696,179 | ₩686,348 | ₩690,008 | -0.02% | 72.7만 |
|---|
| 2026.01.27 | ₩699,478 | ₩702,443 | ₩692,305 | ₩693,013 | -0.92% | 72.8만 |
|---|
| 2026.01.26 | ₩700,599 | ₩706,182 | ₩695,858 | ₩701,761 | +0.17% | 44.6만 |
|---|
| 2026.01.23 | ₩706,423 | ₩710,483 | ₩696,165 | ₩699,918 | -0.92% | 59만 |
|---|
| 2026.01.22 | ₩705,461 | ₩713,007 | ₩702,576 | ₩708,199 | +0.39% | 61.2만 |
|---|
| 2026.01.21 | ₩694,669 | ₩708,600 | ₩692,759 | ₩700,960 | +0.91% | 61.1만 |
|---|
| 2026.01.20 | ₩706,396 | ₩714,022 | ₩686,909 | ₩690,916 | -2.19% | 95.1만 |
|---|
| 2026.01.16 | ₩720,701 | ₩722,971 | ₩714,009 | ₩719,792 | -0.13% | 65.2만 |
|---|
| 2026.01.15 | ₩718,924 | ₩730,424 | ₩716,320 | ₩720,714 | +0.25% | 70.1만 |
|---|
| 2026.01.14 | ₩710,416 | ₩717,989 | ₩706,543 | ₩715,866 | +0.77% | 67.1만 |
|---|
| 2026.01.13 | ₩715,652 | ₩715,799 | ₩704,940 | ₩714,423 | -0.17% | 75.6만 |
|---|
| 2026.01.12 | ₩704,499 | ₩716,213 | ₩703,204 | ₩714,717 | +1.45% | 65.7만 |
|---|
| 2026.01.09 | ₩709,615 | ₩717,589 | ₩709,054 | ₩710,029 | +0.06% | 65.4만 |
|---|
| 2026.01.08 | ₩708,533 | ₩717,415 | ₩707,291 | ₩709,441 | +0.13% | 66만 |
|---|
| 2026.01.07 | ₩714,931 | ₩721,235 | ₩709,615 | ₩709,802 | -0.72% | 68.2만 |
|---|
| 2026.01.06 | ₩703,271 | ₩713,475 | ₩700,199 | ₩711,752 | +1.21% | 78.9만 |
|---|
| 2026.01.05 | ₩671,149 | ₩711,939 | ₩667,810 | ₩703,711 | +4.85% | 128.4만 |
|---|
| 2026.01.02 | ₩680,792 | ₩681,473 | ₩663,256 | ₩666,448 | -2.11% | 75.4만 |
|---|
| 2025.12.31 | ₩687,604 | ₩689,727 | ₩682,208 | ₩682,301 | -0.77% | 51.9만 |
|---|
| 2025.12.30 | ₩690,516 | ₩693,267 | ₩688,258 | ₩688,846 | -0.24% | 54.7만 |
|---|
| 2025.12.29 | ₩695,391 | ₩697,661 | ₩692,212 | ₩693,267 | -0.31% | 36.1만 |
|---|
| 2025.12.26 | ₩690,783 | ₩695,698 | ₩689,060 | ₩694,576 | +0.55% | 34.8만 |
|---|
| 2025.12.24 | ₩689,180 | ₩692,866 | ₩685,868 | ₩690,890 | +0.25% | 29.5만 |
|---|
| 2025.12.23 | ₩679,657 | ₩689,033 | ₩678,842 | ₩688,365 | +1.28% | 56.9만 |
|---|
| 2025.12.22 | ₩669,907 | ₩684,519 | ₩667,797 | ₩680,699 | +1.61% | 54.1만 |
|---|
| 2025.12.19 | ₩666,087 | ₩674,755 | ₩665,994 | ₩671,924 | +0.88% | 129.7만 |
|---|
| 2025.12.18 | ₩670,388 | ₩675,249 | ₩664,150 | ₩664,725 | -0.84% | 109.3만 |
|---|
| 2025.12.17 | ₩656,658 | ₩673,032 | ₩656,190 | ₩666,501 | +1.50% | 127.9만 |
|---|
| 2025.12.16 | ₩660,451 | ₩665,927 | ₩656,350 | ₩658,461 | -0.30% | 89.3만 |
|---|
| 2025.12.15 | ₩654,454 | ₩654,454 | ₩649,298 | ₩651,115 | -0.51% | 102.8만 |
|---|
| 2025.12.12 | ₩649,325 | ₩653,773 | ₩646,440 | ₩649,913 | +0.09% | 73.7만 |
|---|
| 2025.12.11 | ₩644,450 | ₩653,692 | ₩642,433 | ₩648,457 | +0.62% | 66.4만 |
|---|
| 2025.12.10 | ₩648,751 | ₩649,579 | ₩632,363 | ₩641,084 | -1.18% | 244.3만 |
|---|
| 2025.12.09 | ₩650,941 | ₩656,911 | ₩649,539 | ₩649,605 | -0.21% | 61.9만 |
|---|
| 2025.12.08 | ₩659,916 | ₩660,598 | ₩646,801 | ₩650,621 | -1.41% | 49.6만 |
|---|
| 2025.12.05 | ₩652,183 | ₩665,139 | ₩650,687 | ₩663,135 | +1.68% | 55.7만 |
|---|
| 2025.12.04 | ₩656,604 | ₩661,132 | ₩651,195 | ₩653,759 | -0.43% | 46.6만 |
|---|
| 2025.12.03 | ₩651,609 | ₩657,873 | ₩650,808 | ₩657,138 | +0.85% | 54.5만 |
|---|
| 2025.12.02 | ₩652,517 | ₩656,885 | ₩648,711 | ₩651,569 | -0.15% | 71.8만 |
|---|
| 2025.12.01 | ₩651,475 | ₩659,810 | ₩648,831 | ₩650,767 | -0.11% | 103.7만 |
|---|
| 2025.11.28 | ₩651,115 | ₩659,422 | ₩650,661 | ₩655,496 | +0.67% | 27.9만 |
|---|
| 2025.11.26 | ₩647,709 | ₩655,562 | ₩642,340 | ₩650,621 | +0.45% | 54.8만 |
|---|
| 2025.11.25 | ₩643,141 | ₩650,914 | ₩641,792 | ₩648,671 | +0.86% | 47.4만 |
|---|
| 2025.11.24 | ₩641,098 | ₩643,074 | ₩636,623 | ₩639,428 | -0.26% | 151.9만 |
|---|
| 2025.11.21 | ₩636,022 | ₩645,639 | ₩632,496 | ₩640,630 | +0.72% | 70.8만 |
|---|
| 2025.11.20 | ₩638,466 | ₩641,805 | ₩631,241 | ₩633,778 | -0.73% | 84.3만 |
|---|
| 2025.11.19 | ₩628,463 | ₩633,672 | ₩625,137 | ₩631,561 | +0.49% | 69.5만 |
|---|
| 2025.11.18 | ₩626,312 | ₩632,216 | ₩622,933 | ₩627,955 | +0.26% | 68.1만 |
|---|
| 2025.11.17 | ₩640,403 | ₩642,487 | ₩628,970 | ₩630,573 | -1.53% | 77.5만 |
|---|
| 2025.11.14 | ₩654,574 | ₩655,082 | ₩639,201 | ₩640,403 | -2.16% | 75.6만 |
|---|
| 2025.11.13 | ₩654,814 | ₩659,315 | ₩648,190 | ₩655,482 | +0.10% | 82.7만 |
|---|
| 2025.11.12 | ₩660,331 | ₩666,474 | ₩655,001 | ₩655,576 | -0.72% | 90.4만 |
|---|
| 2025.11.11 | ₩650,260 | ₩661,145 | ₩648,337 | ₩658,461 | +1.26% | 57.5만 |
|---|
| 2025.11.10 | ₩650,487 | ₩651,355 | ₩641,311 | ₩647,682 | -0.43% | 57.3만 |
|---|
| 2025.11.07 | ₩641,899 | ₩651,983 | ₩639,989 | ₩651,756 | +1.54% | 65.6만 |
|---|
| 2025.11.06 | ₩644,917 | ₩652,677 | ₩640,363 | ₩644,049 | -0.13% | 57.7만 |
|---|
| 2025.11.05 | ₩650,447 | ₩653,572 | ₩644,917 | ₩649,726 | -0.11% | 79.9만 |
|---|
| 2025.11.04 | ₩647,669 | ₩653,546 | ₩644,744 | ₩651,061 | +0.52% | 112.7만 |
|---|
| 2025.11.03 | ₩639,695 | ₩649,071 | ₩633,124 | ₩649,045 | +1.46% | 87.2만 |
|---|
| 2025.10.31 | ₩635,662 | ₩645,478 | ₩634,433 | ₩641,498 | +0.92% | 68.8만 |
|---|
| 2025.10.30 | ₩633,444 | ₩651,155 | ₩631,601 | ₩639,722 | +0.99% | 78.6만 |
|---|
| 2025.10.29 | ₩650,447 | ₩652,517 | ₩626,553 | ₩630,012 | -3.14% | 122.3만 |
|---|
| 2025.10.28 | ₩659,663 | ₩664,244 | ₩655,162 | ₩655,469 | -0.64% | 77.7만 |
|---|
| 2025.10.27 | ₩661,119 | ₩663,576 | ₩658,608 | ₩661,239 | +0.02% | 70.4만 |
|---|
| 2025.10.24 | ₩646,280 | ₩656,778 | ₩643,769 | ₩655,549 | +1.43% | 74.8만 |
|---|
| 2025.10.23 | ₩635,127 | ₩644,009 | ₩628,409 | ₩640,163 | +0.79% | 107.9만 |
|---|
| 2025.10.22 | ₩645,572 | ₩652,945 | ₩629,625 | ₩631,468 | -2.18% | 168.6만 |
|---|
| 2025.10.21 | ₩637,264 | ₩649,899 | ₩633,939 | ₩647,669 | +1.63% | 133.4만 |
|---|
| 2025.10.20 | ₩631,267 | ₩636,690 | ₩626,219 | ₩633,698 | +0.39% | 76만 |
|---|
| 2025.10.17 | ₩628,169 | ₩634,433 | ₩622,653 | ₩629,130 | +0.15% | 138.1만 |
|---|
| 2025.10.16 | ₩639,335 | ₩640,897 | ₩622,906 | ₩625,818 | -2.11% | 81.8만 |
|---|
| 2025.10.15 | ₩642,553 | ₩649,459 | ₩637,905 | ₩639,108 | -0.54% | 75.9만 |
|---|
| 2025.10.14 | ₩630,586 | ₩645,772 | ₩629,905 | ₩642,767 | +1.93% | 108.1만 |
|---|
| 2025.10.13 | ₩649,365 | ₩651,662 | ₩622,933 | ₩632,710 | -2.56% | 160.8만 |
|---|
| 2025.10.10 | ₩663,002 | ₩663,723 | ₩646,093 | ₩646,574 | -2.48% | 100.3만 |
|---|