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 | ₩614,553 | ₩620,052 | ₩613,606 | ₩619,599 | +0.82% | 58.8만 |
| 2026.10.08 | ₩599,538 | ₩612,685 | ₩598,724 | ₩612,204 | +2.11% | 52.7만 |
| 2026.10.07 | ₩599,445 | ₩602,648 | ₩591,797 | ₩600,112 | +0.11% | 63.3만 |
| 2026.10.06 | ₩602,261 | ₩607,199 | ₩600,606 | ₩603,702 | +0.24% | 58.3만 |
| 2026.10.05 | ₩590,222 | ₩598,631 | ₩585,925 | ₩598,137 | +1.34% | 94.4만 |
| 2026.10.02 | ₩596,856 | ₩598,631 | ₩584,603 | ₩589,074 | -1.30% | 160.6만 |
| 2026.10.01 | ₩607,279 | ₩613,953 | ₩589,381 | ₩597,082 | -1.68% | 158.7만 |
| 2026.09.30 | ₩606,812 | ₩612,538 | ₩604,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩606,118 |
| -0.11% |
| 104만 |
| 2026.09.29 | ₩609,081 | ₩612,151 | ₩601,313 | ₩607,039 | -0.34% | 84.9만 |
|---|
| 2026.09.28 | ₩617,797 | ₩619,465 | ₩611,257 | ₩614,060 | -0.60% | 75.2만 |
|---|
| 2026.09.25 | ₩622,455 | ₩626,779 | ₩615,995 | ₩625,565 | +0.50% | 65.1만 |
|---|
| 2026.09.24 | ₩631,677 | ₩639,432 | ₩619,145 | ₩623,763 | -1.25% | 57.7만 |
|---|
| 2026.09.23 | ₩624,630 | ₩637,977 | ₩623,616 | ₩632,438 | +1.25% | 79만 |
|---|
| 2026.09.22 | ₩628,861 | ₩633,973 | ₩622,695 | ₩626,299 | -0.41% | 76.2만 |
|---|
| 2026.09.21 | ₩631,130 | ₩632,839 | ₩622,481 | ₩623,589 | -1.19% | 68.5만 |
|---|
| 2026.09.18 | ₩613,953 | ₩628,621 | ₩609,909 | ₩625,418 | +1.87% | 140.8만 |
|---|
| 2026.09.17 | ₩624,403 | ₩626,205 | ₩616,435 | ₩616,462 | -1.27% | 63.4만 |
|---|
| 2026.09.16 | ₩625,765 | ₩629,609 | ₩617,490 | ₩621,027 | -0.76% | 72.1만 |
|---|
| 2026.09.15 | ₩632,638 | ₩633,319 | ₩622,001 | ₩623,509 | -1.44% | 64.9만 |
|---|
| 2026.09.14 | ₩639,552 | ₩648,441 | ₩631,584 | ₩637,884 | -0.26% | 63.8만 |
|---|
| 2026.09.11 | ₩630,396 | ₩634,640 | ₩623,776 | ₩633,906 | +0.56% | 77.3만 |
|---|
| 2026.09.10 | ₩631,731 | ₩633,306 | ₩622,535 | ₩623,776 | -1.26% | 59.3만 |
|---|
| 2026.09.09 | ₩639,325 | ₩639,325 | ₩631,544 | ₩633,399 | -0.93% | 72.3만 |
|---|
| 2026.09.08 | ₩653,593 | ₩653,660 | ₩639,432 | ₩642,315 | -1.73% | 62.4만 |
|---|
| 2026.09.04 | ₩656,689 | ₩661,521 | ₩653,473 | ₩658,731 | +0.31% | 42.5만 |
|---|
| 2026.09.03 | ₩662,175 | ₩677,550 | ₩659,052 | ₩673,079 | +1.65% | 50.1만 |
|---|
| 2026.09.02 | ₩657,277 | ₩660,346 | ₩646,586 | ₩653,993 | -0.50% | 66.2만 |
|---|
| 2026.09.01 | ₩669,863 | ₩674,320 | ₩659,012 | ₩660,280 | -1.43% | 97.2만 |
|---|
| 2026.08.31 | ₩682,462 | ₩683,276 | ₩670,823 | ₩673,533 | -1.31% | 85.8만 |
|---|
| 2026.08.28 | ₩681,127 | ₩690,216 | ₩675,161 | ₩687,293 | +0.91% | 47.2만 |
|---|
| 2026.08.27 | ₩686,026 | ₩694,928 | ₩678,832 | ₩679,379 | -0.97% | 56.1만 |
|---|
| 2026.08.26 | ₩683,770 | ₩694,821 | ₩682,489 | ₩686,760 | +0.44% | 75.6만 |
|---|
| 2026.08.25 | ₩677,363 | ₩686,506 | ₩668,688 | ₩684,838 | +1.10% | 69.4만 |
|---|
| 2026.08.24 | ₩674,013 | ₩684,104 | ₩671,971 | ₩682,489 | +1.26% | 65.6만 |
|---|
| 2026.08.21 | ₩668,661 | ₩676,095 | ₩665,271 | ₩671,771 | +0.47% | 71.4만 |
|---|
| 2026.08.20 | ₩663,283 | ₩672,238 | ₩661,027 | ₩665,698 | +0.36% | 73.7만 |
|---|
| 2026.08.19 | ₩650,590 | ₩676,002 | ₩647,627 | ₩663,376 | +1.97% | 95.7만 |
|---|
| 2026.08.18 | ₩641,567 | ₩654,994 | ₩638,898 | ₩648,374 | +1.06% | 52.4만 |
|---|
| 2026.08.17 | ₩642,208 | ₩645,558 | ₩636,829 | ₩636,869 | -0.83% | 68.4만 |
|---|
| 2026.08.14 | ₩650,136 | ₩651,604 | ₩641,100 | ₩647,266 | -0.44% | 51.8만 |
|---|
| 2026.08.13 | ₩639,365 | ₩653,593 | ₩634,387 | ₩651,884 | +1.96% | 58.1만 |
|---|
| 2026.08.12 | ₩632,852 | ₩642,755 | ₩631,664 | ₩637,763 | +0.78% | 81.4만 |
|---|
| 2026.08.11 | ₩636,309 | ₩641,781 | ₩632,131 | ₩635,948 | -0.06% | 84.6만 |
|---|
| 2026.08.10 | ₩633,880 | ₩642,115 | ₩633,880 | ₩638,164 | +0.68% | 68.7만 |
|---|
| 2026.08.07 | ₩631,304 | ₩641,594 | ₩630,409 | ₩637,643 | +1.00% | 69.6만 |
|---|
| 2026.08.06 | ₩642,955 | ₩647,400 | ₩628,007 | ₩631,477 | -1.79% | 82.1만 |
|---|
| 2026.08.05 | ₩651,671 | ₩653,926 | ₩639,672 | ₩645,958 | -0.88% | 79만 |
|---|
| 2026.08.04 | ₩640,233 | ₩649,816 | ₩640,233 | ₩645,545 | +0.83% | 54.2만 |
|---|
| 2026.08.03 | ₩646,159 | ₩655,461 | ₩636,856 | ₩645,131 | -0.16% | 70만 |
|---|
| 2026.07.31 | ₩637,830 | ₩642,769 | ₩629,675 | ₩638,484 | +0.10% | 84.4만 |
|---|
| 2026.07.30 | ₩639,192 | ₩644,971 | ₩627,954 | ₩643,663 | +0.70% | 82.3만 |
|---|
| 2026.07.29 | ₩646,212 | ₩653,473 | ₩641,821 | ₩644,971 | -0.19% | 93.8만 |
|---|
| 2026.07.28 | ₩648,735 | ₩652,405 | ₩638,417 | ₩646,252 | -0.38% | 101.1만 |
|---|
| 2026.07.27 | ₩639,272 | ₩655,622 | ₩638,337 | ₩648,601 | +1.46% | 90.5만 |
|---|
| 2026.07.24 | ₩635,188 | ₩639,592 | ₩625,124 | ₩629,302 | -0.93% | 93.5만 |
|---|
| 2026.07.23 | ₩640,646 | ₩646,612 | ₩629,982 | ₩630,289 | -1.62% | 104.6만 |
|---|
| 2026.07.22 | ₩658,638 | ₩659,319 | ₩644,597 | ₩653,593 | -0.77% | 128.1만 |
|---|
| 2026.07.21 | ₩656,235 | ₩663,162 | ₩644,237 | ₩655,021 | -0.19% | 143.4만 |
|---|
| 2026.07.20 | ₩678,338 | ₩680,700 | ₩670,129 | ₩674,507 | -0.56% | 77.5만 |
|---|
| 2026.07.17 | ₩691,311 | ₩698,451 | ₩677,110 | ₩681,835 | -1.37% | 132.6만 |
|---|
| 2026.07.16 | ₩679,793 | ₩692,819 | ₩678,231 | ₩692,726 | +1.90% | 93.6만 |
|---|
| 2026.07.15 | ₩665,685 | ₩683,356 | ₩663,830 | ₩673,293 | +1.14% | 83.3만 |
|---|
| 2026.07.14 | ₩649,989 | ₩661,668 | ₩640,646 | ₩660,306 | +1.59% | 65.2만 |
|---|
| 2026.07.13 | ₩656,289 | ₩664,430 | ₩656,275 | ₩661,628 | +0.81% | 56.9만 |
|---|
| 2026.07.10 | ₩655,982 | ₩662,135 | ₩645,732 | ₩650,363 | -0.86% | 51.1만 |
|---|
| 2026.07.09 | ₩643,716 | ₩650,483 | ₩638,337 | ₩650,016 | +0.98% | 52.8만 |
|---|
| 2026.07.08 | ₩662,482 | ₩663,283 | ₩644,904 | ₩647,453 | -2.27% | 58.5만 |
|---|
| 2026.07.07 | ₩669,289 | ₩673,893 | ₩664,817 | ₩667,994 | -0.19% | 82.4만 |
|---|
| 2026.07.06 | ₩657,130 | ₩667,300 | ₩641,487 | ₩665,712 | +1.31% | 86.4만 |
|---|
| 2026.07.02 | ₩632,999 | ₩654,981 | ₩632,999 | ₩654,674 | +3.42% | 93.3만 |
|---|
| 2026.07.01 | ₩607,933 | ₩633,159 | ₩605,945 | ₩625,137 | +2.83% | 108.1만 |
|---|
| 2026.06.30 | ₩600,980 | ₩610,669 | ₩596,789 | ₩604,503 | +0.59% | 103.2만 |
|---|
| 2026.06.29 | ₩603,916 | ₩608,107 | ₩598,657 | ₩604,250 | +0.06% | 84.9만 |
|---|
| 2026.06.26 | ₩584,390 | ₩603,075 | ₩583,936 | ₩600,619 | +2.78% | 282만 |
|---|
| 2026.06.25 | ₩601,100 | ₩613,659 | ₩584,777 | ₩585,724 | -2.56% | 118.1만 |
|---|
| 2026.06.24 | ₩595,614 | ₩608,547 | ₩591,584 | ₩600,326 | +0.79% | 97.2만 |
|---|
| 2026.06.23 | ₩600,646 | ₩603,809 | ₩590,316 | ₩592,558 | -1.35% | 109.6만 |
|---|
| 2026.06.22 | ₩598,791 | ₩605,704 | ₩594,253 | ₩597,042 | -0.29% | 97만 |
|---|
| 2026.06.18 | ₩610,790 | ₩614,286 | ₩599,071 | ₩601,500 | -1.52% | 196.4만 |
|---|
| 2026.06.17 | ₩622,628 | ₩630,543 | ₩608,254 | ₩608,908 | -2.20% | 128.5만 |
|---|
| 2026.06.16 | ₩614,407 | ₩629,168 | ₩612,912 | ₩625,177 | +1.75% | 130.1만 |
|---|
| 2026.06.15 | ₩601,620 | ₩615,127 | ₩601,554 | ₩606,025 | +0.73% | 96.5만 |
|---|
| 2026.06.12 | ₩593,933 | ₩598,577 | ₩584,817 | ₩597,736 | +0.64% | 67.2만 |
|---|
| 2026.06.11 | ₩600,059 | ₩601,273 | ₩585,137 | ₩589,688 | -1.73% | 117.5만 |
|---|
| 2026.06.10 | ₩596,602 | ₩606,078 | ₩593,038 | ₩601,527 | +0.83% | 55.4만 |
|---|
| 2026.06.09 | ₩592,211 | ₩603,943 | ₩589,528 | ₩600,526 | +1.40% | 90.1만 |
|---|
| 2026.06.08 | ₩602,114 | ₩602,488 | ₩591,503 | ₩592,278 | -1.63% | 77.6만 |
|---|
| 2026.06.05 | ₩602,862 | ₩606,238 | ₩597,736 | ₩602,408 | -0.08% | 66.1만 |
|---|
| 2026.06.04 | ₩607,640 | ₩614,647 | ₩597,830 | ₩599,472 | -1.34% | 97.9만 |
|---|
| 2026.06.03 | ₩600,606 | ₩601,967 | ₩589,648 | ₩598,457 | -0.36% | 85.4만 |
|---|
| 2026.06.02 | ₩614,794 | ₩616,622 | ₩596,148 | ₩605,411 | -1.53% | 104.1만 |
|---|
| 2026.06.01 | ₩605,504 | ₩621,520 | ₩599,218 | ₩619,558 | +2.32% | 89.4만 |
|---|
| 2026.05.29 | ₩599,151 | ₩612,938 | ₩598,484 | ₩604,944 | +0.97% | 212.7만 |
|---|
| 2026.05.28 | ₩606,105 | ₩608,280 | ₩597,723 | ₩601,207 | -0.81% | 100.4만 |
|---|
| 2026.05.27 | ₩603,729 | ₩610,603 | ₩598,284 | ₩602,688 | -0.17% | 91.1만 |
|---|
| 2026.05.26 | ₩600,926 | ₩607,026 | ₩595,841 | ₩602,074 | +0.19% | 84.3만 |
|---|
| 2026.05.22 | ₩595,267 | ₩604,410 | ₩594,760 | ₩599,431 | +0.70% | 50.3만 |
|---|
| 2026.05.21 | ₩587,499 | ₩597,349 | ₩582,187 | ₩594,426 | +1.18% | 104.7만 |
|---|
| 2026.05.20 | ₩579,745 | ₩594,533 | ₩571,096 | ₩592,958 | +2.28% | 116.2만 |
|---|
| 2026.05.19 | ₩594,920 | ₩597,937 | ₩579,638 | ₩579,905 | -2.52% | 131.6만 |
|---|
| 2026.05.18 | ₩569,922 | ₩592,077 | ₩569,922 | ₩591,810 | +3.84% | 110.7만 |
|---|
| 2026.05.15 | ₩577,222 | ₩584,897 | ₩568,854 | ₩572,444 | -0.83% | 126.3만 |
|---|
| 2026.05.14 | ₩587,940 | ₩591,864 | ₩577,076 | ₩577,489 | -1.78% | 110.9만 |
|---|
| 2026.05.13 | ₩596,428 | ₩597,069 | ₩577,049 | ₩585,017 | -1.91% | 104.4만 |
|---|
| 2026.05.12 | ₩600,085 | ₩612,178 | ₩596,882 | ₩602,942 | +0.48% | 103.1만 |
|---|
| 2026.05.11 | ₩598,150 | ₩604,183 | ₩595,748 | ₩598,457 | +0.05% | 92.5만 |
|---|
| 2026.05.08 | ₩610,082 | ₩612,805 | ₩596,549 | ₩602,368 | -1.26% | 76.3만 |
|---|
| 2026.05.07 | ₩595,374 | ₩611,283 | ₩593,319 | ₩610,082 | +2.47% | 103.3만 |
|---|
| 2026.05.06 | ₩611,671 | ₩613,939 | ₩596,442 | ₩598,791 | -2.11% | 121.7만 |
|---|
| 2026.05.05 | ₩600,619 | ₩614,620 | ₩590,222 | ₩606,679 | +1.01% | 112.7만 |
|---|
| 2026.05.04 | ₩605,905 | ₩615,061 | ₩599,512 | ₩600,019 | -0.97% | 77.2만 |
|---|
| 2026.05.01 | ₩622,481 | ₩627,139 | ₩608,267 | ₩608,307 | -2.28% | 81.1만 |
|---|
| 2026.04.30 | ₩609,869 | ₩617,717 | ₩605,865 | ₩616,422 | +1.07% | 107.1만 |
|---|
| 2026.04.29 | ₩609,655 | ₩616,862 | ₩604,263 | ₩614,100 | +0.73% | 108.1만 |
|---|
| 2026.04.28 | ₩620,546 | ₩628,154 | ₩610,656 | ₩611,270 | -1.49% | 128.2만 |
|---|
| 2026.04.27 | ₩605,825 | ₩617,690 | ₩605,825 | ₩614,940 | +1.50% | 115.8만 |
|---|
| 2026.04.24 | ₩604,744 | ₩612,418 | ₩604,744 | ₩608,681 | +0.65% | 79.3만 |
|---|
| 2026.04.23 | ₩614,914 | ₩617,957 | ₩597,950 | ₩603,743 | -1.82% | 124.9만 |
|---|
| 2026.04.22 | ₩632,999 | ₩644,036 | ₩620,052 | ₩622,922 | -1.59% | 158.3만 |
|---|
| 2026.04.21 | ₩616,489 | ₩631,811 | ₩612,591 | ₩613,406 | -0.50% | 168.8만 |
|---|
| 2026.04.20 | ₩605,518 | ₩615,314 | ₩604,156 | ₩613,833 | +1.37% | 120.9만 |
|---|
| 2026.04.17 | ₩603,622 | ₩612,978 | ₩600,860 | ₩607,747 | +0.68% | 154만 |
|---|
| 2026.04.16 | ₩600,606 | ₩607,760 | ₩596,308 | ₩598,497 | -0.35% | 93.2만 |
|---|
| 2026.04.15 | ₩586,645 | ₩600,579 | ₩585,965 | ₩596,348 | +1.65% | 79.2만 |
|---|
| 2026.04.14 | ₩588,127 | ₩592,478 | ₩582,214 | ₩584,670 | -0.59% | 89만 |
|---|
| 2026.04.13 | ₩567,586 | ₩587,179 | ₩567,586 | ₩586,739 | +3.37% | 71.1만 |
|---|
| 2026.04.10 | ₩582,174 | ₩585,751 | ₩566,438 | ₩570,456 | -2.01% | 106.2만 |
|---|
| 2026.04.09 | ₩591,877 | ₩594,493 | ₩576,622 | ₩584,883 | -1.18% | 95만 |
|---|
| 2026.04.08 | ₩600,940 | ₩607,173 | ₩594,493 | ₩597,429 | -0.58% | 78.7만 |
|---|
| 2026.04.07 | ₩590,249 | ₩592,878 | ₩582,948 | ₩584,590 | -0.96% | 68.6만 |
|---|
| 2026.04.06 | ₩586,165 | ₩594,627 | ₩585,204 | ₩592,731 | +1.12% | 45.7만 |
|---|
| 2026.04.02 | ₩577,142 | ₩594,854 | ₩573,926 | ₩588,314 | +1.94% | 79.4만 |
|---|
| 2026.04.01 | ₩584,283 | ₩587,953 | ₩568,534 | ₩585,631 | +0.23% | 111.2만 |
|---|
| 2026.03.31 | ₩585,297 | ₩586,405 | ₩570,095 | ₩582,254 | -0.52% | 100.9만 |
|---|
| 2026.03.30 | ₩572,511 | ₩581,520 | ₩570,335 | ₩576,648 | +0.72% | 95.1만 |
|---|
| 2026.03.27 | ₩570,989 | ₩575,848 | ₩563,502 | ₩567,025 | -0.69% | 112.5만 |
|---|
| 2026.03.26 | ₩565,878 | ₩580,706 | ₩565,878 | ₩576,955 | +1.96% | 128.1만 |
|---|
| 2026.03.25 | ₩578,464 | ₩585,284 | ₩563,702 | ₩571,310 | -1.24% | 112.4만 |
|---|
| 2026.03.24 | ₩582,948 | ₩582,948 | ₩569,228 | ₩571,857 | -1.90% | 139.3만 |
|---|
| 2026.03.23 | ₩591,584 | ₩595,801 | ₩584,763 | ₩588,687 | -0.49% | 121.6만 |
|---|
| 2026.03.20 | ₩581,360 | ₩586,365 | ₩576,969 | ₩580,746 | -0.11% | 190만 |
|---|
| 2026.03.19 | ₩576,048 | ₩588,807 | ₩576,048 | ₩581,654 | +0.97% | 121.7만 |
|---|
| 2026.03.18 | ₩581,747 | ₩593,078 | ₩580,386 | ₩585,484 | +0.64% | 143.2만 |
|---|
| 2026.03.17 | ₩583,816 | ₩595,521 | ₩582,187 | ₩588,634 | +0.83% | 111만 |
|---|
| 2026.03.16 | ₩578,984 | ₩586,005 | ₩576,902 | ₩577,503 | -0.26% | 113만 |
|---|
| 2026.03.13 | ₩575,047 | ₩577,676 | ₩569,975 | ₩573,926 | -0.19% | 126.5만 |
|---|
| 2026.03.12 | ₩585,991 | ₩585,991 | ₩563,449 | ₩569,201 | -2.87% | 246만 |
|---|
| 2026.03.11 | ₩603,275 | ₩608,294 | ₩574,340 | ₩595,174 | -1.34% | 156.3만 |
|---|
| 2026.03.10 | ₩615,621 | ₩615,621 | ₩597,456 | ₩603,582 | -1.96% | 128.3만 |
|---|
| 2026.03.09 | ₩619,879 | ₩623,469 | ₩597,296 | ₩617,543 | -0.38% | 129.8만 |
|---|
| 2026.03.06 | ₩619,225 | ₩630,917 | ₩614,620 | ₩629,929 | +1.73% | 143.5만 |
|---|
| 2026.03.05 | ₩622,775 | ₩637,043 | ₩622,268 | ₩627,366 | +0.74% | 190.4만 |
|---|
| 2026.03.04 | ₩621,787 | ₩635,268 | ₩618,931 | ₩628,648 | +1.10% | 139.5만 |
|---|
| 2026.03.03 | ₩611,590 | ₩625,965 | ₩606,479 | ₩619,692 | +1.32% | 178.6만 |
|---|
| 2026.03.02 | ₩626,632 | ₩629,942 | ₩617,957 | ₩622,094 | -0.72% | 197.4만 |
|---|
| 2026.02.27 | ₩634,053 | ₩645,878 | ₩631,384 | ₩637,430 | +0.53% | 178.8만 |
|---|
| 2026.02.26 | ₩624,483 | ₩643,049 | ₩624,483 | ₩639,939 | +2.47% | 174.5만 |
|---|
| 2026.02.25 | ₩607,279 | ₩622,028 | ₩606,599 | ₩618,451 | +1.84% | 175.3만 |
|---|
| 2026.02.24 | ₩584,617 | ₩604,784 | ₩583,055 | ₩604,036 | +3.32% | 150.7만 |
|---|
| 2026.02.23 | ₩594,039 | ₩602,087 | ₩582,308 | ₩583,402 | -1.79% | 140.5만 |
|---|
| 2026.02.20 | ₩596,268 | ₩603,182 | ₩589,835 | ₩597,696 | +0.24% | 106.5만 |
|---|
| 2026.02.19 | ₩604,917 | ₩604,917 | ₩588,994 | ₩599,658 | -0.87% | 160.6만 |
|---|
| 2026.02.18 | ₩585,711 | ₩603,262 | ₩579,932 | ₩601,620 | +2.72% | 236만 |
|---|
| 2026.02.17 | ₩574,246 | ₩578,624 | ₩561,567 | ₩564,863 | -1.63% | 193.3만 |
|---|
| 2026.02.13 | ₩555,561 | ₩574,980 | ₩555,561 | ₩569,161 | +2.45% | 227.3만 |
|---|
| 2026.02.12 | ₩551,410 | ₩557,536 | ₩536,915 | ₩554,012 | +0.47% | 208.3만 |
|---|
| 2026.02.11 | ₩558,390 | ₩565,197 | ₩547,980 | ₩550,195 | -1.47% | 200.3만 |
|---|
| 2026.02.10 | ₩555,614 | ₩568,974 | ₩545,804 | ₩559,178 | +0.64% | 393.9만 |
|---|
| 2026.02.09 | ₩603,329 | ₩609,068 | ₩595,401 | ₩599,899 | -0.57% | 188.8만 |
|---|
| 2026.02.06 | ₩615,928 | ₩621,387 | ₩597,283 | ₩603,929 | -1.95% | 183.7만 |
|---|
| 2026.02.05 | ₩621,747 | ₩629,835 | ₩590,863 | ₩610,883 | -1.75% | 256.9만 |
|---|
| 2026.02.04 | ₩623,869 | ₩624,083 | ₩600,806 | ₩615,568 | -1.33% | 318만 |
|---|
| 2026.02.03 | ₩670,957 | ₩670,957 | ₩626,806 | ₩628,701 | -6.30% | 224.8만 |
|---|
| 2026.02.02 | ₩688,895 | ₩695,729 | ₩685,078 | ₩690,096 | +0.17% | 80.6만 |
|---|
| 2026.01.30 | ₩684,704 | ₩692,552 | ₩680,673 | ₩688,108 | +0.50% | 66.2만 |
|---|
| 2026.01.29 | ₩690,644 | ₩695,755 | ₩680,100 | ₩687,961 | -0.39% | 90.5만 |
|---|
| 2026.01.28 | ₩689,643 | ₩695,689 | ₩685,865 | ₩689,522 | -0.02% | 72.7만 |
|---|
| 2026.01.27 | ₩698,985 | ₩701,948 | ₩691,818 | ₩692,525 | -0.92% | 72.8만 |
|---|
| 2026.01.26 | ₩700,106 | ₩705,685 | ₩695,368 | ₩701,268 | +0.17% | 44.6만 |
|---|
| 2026.01.23 | ₩705,926 | ₩709,983 | ₩695,675 | ₩699,426 | -0.92% | 59만 |
|---|
| 2026.01.22 | ₩704,965 | ₩712,506 | ₩702,082 | ₩707,701 | +0.39% | 61.2만 |
|---|
| 2026.01.21 | ₩694,180 | ₩708,101 | ₩692,272 | ₩700,467 | +0.91% | 61.1만 |
|---|
| 2026.01.20 | ₩705,899 | ₩713,520 | ₩686,426 | ₩690,430 | -2.19% | 95.1만 |
|---|
| 2026.01.16 | ₩720,193 | ₩722,462 | ₩713,507 | ₩719,286 | -0.13% | 65.2만 |
|---|
| 2026.01.15 | ₩718,418 | ₩729,910 | ₩715,816 | ₩720,207 | +0.25% | 70.1만 |
|---|
| 2026.01.14 | ₩709,916 | ₩717,484 | ₩706,046 | ₩715,362 | +0.77% | 67.1만 |
|---|
| 2026.01.13 | ₩715,148 | ₩715,295 | ₩704,444 | ₩713,920 | -0.17% | 75.6만 |
|---|
| 2026.01.12 | ₩704,004 | ₩715,709 | ₩702,709 | ₩714,214 | +1.45% | 65.7만 |
|---|
| 2026.01.09 | ₩709,115 | ₩717,084 | ₩708,555 | ₩709,529 | +0.06% | 65.4만 |
|---|
| 2026.01.08 | ₩708,034 | ₩716,910 | ₩706,793 | ₩708,942 | +0.13% | 66만 |
|---|
| 2026.01.07 | ₩714,428 | ₩720,727 | ₩709,115 | ₩709,302 | -0.72% | 68.2만 |
|---|
| 2026.01.06 | ₩702,776 | ₩712,973 | ₩699,706 | ₩711,251 | +1.21% | 78.9만 |
|---|
| 2026.01.05 | ₩670,677 | ₩711,438 | ₩667,340 | ₩703,216 | +4.85% | 128.4만 |
|---|
| 2026.01.02 | ₩680,313 | ₩680,994 | ₩662,789 | ₩665,979 | -2.11% | 75.4만 |
|---|
| 2025.12.31 | ₩687,120 | ₩689,242 | ₩681,728 | ₩681,821 | -0.77% | 51.9만 |
|---|
| 2025.12.30 | ₩690,030 | ₩692,779 | ₩687,774 | ₩688,361 | -0.24% | 54.7만 |
|---|
| 2025.12.29 | ₩694,901 | ₩697,170 | ₩691,725 | ₩692,779 | -0.31% | 36.1만 |
|---|
| 2025.12.26 | ₩690,297 | ₩695,208 | ₩688,575 | ₩694,087 | +0.55% | 34.8만 |
|---|
| 2025.12.24 | ₩688,695 | ₩692,379 | ₩685,385 | ₩690,403 | +0.25% | 29.5만 |
|---|
| 2025.12.23 | ₩679,179 | ₩688,548 | ₩678,364 | ₩687,881 | +1.28% | 56.9만 |
|---|
| 2025.12.22 | ₩669,435 | ₩684,037 | ₩667,327 | ₩680,220 | +1.61% | 54.1만 |
|---|
| 2025.12.19 | ₩665,618 | ₩674,280 | ₩665,525 | ₩671,451 | +0.88% | 129.7만 |
|---|
| 2025.12.18 | ₩669,916 | ₩674,774 | ₩663,683 | ₩664,257 | -0.84% | 109.3만 |
|---|
| 2025.12.17 | ₩656,195 | ₩672,559 | ₩655,728 | ₩666,032 | +1.50% | 127.9만 |
|---|
| 2025.12.16 | ₩659,986 | ₩665,458 | ₩655,888 | ₩657,997 | -0.30% | 89.3만 |
|---|
| 2025.12.15 | ₩653,993 | ₩653,993 | ₩648,841 | ₩650,657 | -0.51% | 102.8만 |
|---|
| 2025.12.12 | ₩648,868 | ₩653,313 | ₩645,985 | ₩649,455 | +0.09% | 73.7만 |
|---|
| 2025.12.11 | ₩643,996 | ₩653,232 | ₩641,981 | ₩648,000 | +0.62% | 66.4만 |
|---|
| 2025.12.10 | ₩648,294 | ₩649,122 | ₩631,918 | ₩640,633 | -1.18% | 244.3만 |
|---|
| 2025.12.09 | ₩650,483 | ₩656,449 | ₩649,082 | ₩649,148 | -0.21% | 61.9만 |
|---|
| 2025.12.08 | ₩659,452 | ₩660,133 | ₩646,345 | ₩650,163 | -1.41% | 49.6만 |
|---|
| 2025.12.05 | ₩651,724 | ₩664,671 | ₩650,229 | ₩662,669 | +1.68% | 55.7만 |
|---|
| 2025.12.04 | ₩656,142 | ₩660,667 | ₩650,737 | ₩653,299 | -0.43% | 46.6만 |
|---|
| 2025.12.03 | ₩651,150 | ₩657,410 | ₩650,350 | ₩656,676 | +0.85% | 54.5만 |
|---|
| 2025.12.02 | ₩652,058 | ₩656,422 | ₩648,254 | ₩651,110 | -0.15% | 71.8만 |
|---|
| 2025.12.01 | ₩651,017 | ₩659,345 | ₩648,374 | ₩650,309 | -0.11% | 103.7만 |
|---|
| 2025.11.28 | ₩650,657 | ₩658,958 | ₩650,203 | ₩655,034 | +0.67% | 27.9만 |
|---|
| 2025.11.26 | ₩647,253 | ₩655,101 | ₩641,888 | ₩650,163 | +0.45% | 54.8만 |
|---|
| 2025.11.25 | ₩642,688 | ₩650,456 | ₩641,340 | ₩648,214 | +0.86% | 47.4만 |
|---|
| 2025.11.24 | ₩640,646 | ₩642,622 | ₩636,175 | ₩638,978 | -0.26% | 151.9만 |
|---|
| 2025.11.21 | ₩635,575 | ₩645,184 | ₩632,051 | ₩640,179 | +0.72% | 70.8만 |
|---|
| 2025.11.20 | ₩638,017 | ₩641,354 | ₩630,796 | ₩633,332 | -0.73% | 84.3만 |
|---|
| 2025.11.19 | ₩628,020 | ₩633,226 | ₩624,697 | ₩631,117 | +0.49% | 69.5만 |
|---|
| 2025.11.18 | ₩625,871 | ₩631,771 | ₩622,495 | ₩627,513 | +0.26% | 68.1만 |
|---|
| 2025.11.17 | ₩639,952 | ₩642,034 | ₩628,528 | ₩630,129 | -1.53% | 77.5만 |
|---|
| 2025.11.14 | ₩654,113 | ₩654,621 | ₩638,751 | ₩639,952 | -2.16% | 75.6만 |
|---|
| 2025.11.13 | ₩654,354 | ₩658,851 | ₩647,734 | ₩655,021 | +0.10% | 82.7만 |
|---|
| 2025.11.12 | ₩659,866 | ₩666,005 | ₩654,540 | ₩655,114 | -0.72% | 90.4만 |
|---|
| 2025.11.11 | ₩649,802 | ₩660,680 | ₩647,880 | ₩657,997 | +1.26% | 57.5만 |
|---|
| 2025.11.10 | ₩650,029 | ₩650,897 | ₩640,860 | ₩647,226 | -0.43% | 57.3만 |
|---|
| 2025.11.07 | ₩641,447 | ₩651,524 | ₩639,539 | ₩651,297 | +1.54% | 65.6만 |
|---|
| 2025.11.06 | ₩644,464 | ₩652,218 | ₩639,912 | ₩643,596 | -0.13% | 57.7만 |
|---|
| 2025.11.05 | ₩649,989 | ₩653,112 | ₩644,464 | ₩649,268 | -0.11% | 79.9만 |
|---|
| 2025.11.04 | ₩647,213 | ₩653,086 | ₩644,290 | ₩650,603 | +0.52% | 112.7만 |
|---|
| 2025.11.03 | ₩639,245 | ₩648,614 | ₩632,678 | ₩648,588 | +1.46% | 87.2만 |
|---|
| 2025.10.31 | ₩635,214 | ₩645,024 | ₩633,986 | ₩641,047 | +0.92% | 68.8만 |
|---|
| 2025.10.30 | ₩632,999 | ₩650,697 | ₩631,157 | ₩639,272 | +0.99% | 78.6만 |
|---|
| 2025.10.29 | ₩649,989 | ₩652,058 | ₩626,112 | ₩629,569 | -3.14% | 122.3만 |
|---|
| 2025.10.28 | ₩659,198 | ₩663,776 | ₩654,701 | ₩655,008 | -0.64% | 77.7만 |
|---|
| 2025.10.27 | ₩660,653 | ₩663,109 | ₩658,144 | ₩660,773 | +0.02% | 70.4만 |
|---|
| 2025.10.24 | ₩645,825 | ₩656,316 | ₩643,316 | ₩655,088 | +1.43% | 74.8만 |
|---|
| 2025.10.23 | ₩634,680 | ₩643,556 | ₩627,967 | ₩639,712 | +0.79% | 107.9만 |
|---|
| 2025.10.22 | ₩645,118 | ₩652,485 | ₩629,182 | ₩631,023 | -2.18% | 168.6만 |
|---|
| 2025.10.21 | ₩636,816 | ₩649,442 | ₩633,493 | ₩647,213 | +1.63% | 133.4만 |
|---|
| 2025.10.20 | ₩630,823 | ₩636,242 | ₩625,778 | ₩633,252 | +0.39% | 76만 |
|---|
| 2025.10.17 | ₩627,727 | ₩633,986 | ₩622,214 | ₩628,688 | +0.15% | 138.1만 |
|---|
| 2025.10.16 | ₩638,885 | ₩640,446 | ₩622,468 | ₩625,378 | -2.11% | 81.8만 |
|---|
| 2025.10.15 | ₩642,101 | ₩649,002 | ₩637,456 | ₩638,658 | -0.54% | 75.9만 |
|---|
| 2025.10.14 | ₩630,142 | ₩645,318 | ₩629,462 | ₩642,315 | +1.93% | 108.1만 |
|---|
| 2025.10.13 | ₩648,908 | ₩651,204 | ₩622,495 | ₩632,265 | -2.56% | 160.8만 |
|---|
| 2025.10.10 | ₩662,535 | ₩663,256 | ₩645,638 | ₩646,119 | -2.48% | 100.3만 |
|---|