시장 데이터를 불러오는 중
전체 종목
Morningstar, Inc. - Common Stock 과거 주가
Morningstar, Inc. - Common Stock · MORN · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Morningstar, Inc. - Common Stock · MORN · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩273,533 | ₩276,161 | ₩272,299 | ₩274,163 | +0.23% | 23만 |
| 2026.10.08 | ₩267,257 | ₩275,075 | ₩266,386 | ₩271,870 | +1.73% | 35.7만 |
| 2026.10.07 | ₩262,765 | ₩275,705 | ₩260,995 | ₩269,068 | +2.40% | 53.2만 |
| 2026.10.06 | ₩255,711 | ₩263,436 | ₩254,089 | ₩262,416 | +2.62% | 28.6만 |
| 2026.10.05 | ₩246,687 | ₩254,961 | ₩244,581 | ₩253,660 | +2.83% | 29.6만 |
| 2026.10.02 | ₩255,524 | ₩255,524 | ₩245,681 | ₩246,137 | -3.67% | 19.6만 |
| 2026.10.01 | ₩260,043 | ₩261,223 | ₩254,424 | ₩256,409 | -1.40% | 18.6만 |
| 2026.09.30 | ₩248,095 | ₩256,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩254,840 |
| +2.72% |
| 24.2만 |
| 2026.09.29 | ₩256,489 | ₩256,959 | ₩247,733 | ₩249,892 | -2.57% | 29.1만 |
|---|
| 2026.09.28 | ₩260,016 | ₩260,204 | ₩256,449 | ₩256,878 | -1.21% | 21.3만 |
|---|
| 2026.09.25 | ₩262,483 | ₩266,775 | ₩260,713 | ₩262,805 | +0.12% | 30만 |
|---|
| 2026.09.24 | ₩271,227 | ₩272,729 | ₩261,759 | ₩263,382 | -2.89% | 25.8만 |
|---|
| 2026.09.23 | ₩260,847 | ₩271,294 | ₩260,539 | ₩268,625 | +2.98% | 34.3만 |
|---|
| 2026.09.22 | ₩272,192 | ₩273,292 | ₩261,330 | ₩261,800 | -3.82% | 30.8만 |
|---|
| 2026.09.21 | ₩274,955 | ₩278,548 | ₩269,792 | ₩270,167 | -1.74% | 23.1만 |
|---|
| 2026.09.18 | ₩271,025 | ₩273,560 | ₩266,721 | ₩273,332 | +0.85% | 84.1만 |
|---|
| 2026.09.17 | ₩270,851 | ₩274,043 | ₩267,526 | ₩272,018 | +0.43% | 23.5만 |
|---|
| 2026.09.16 | ₩267,204 | ₩273,587 | ₩267,204 | ₩271,776 | +1.71% | 25.1만 |
|---|
| 2026.09.15 | ₩265,648 | ₩273,989 | ₩264,575 | ₩270,516 | +1.83% | 30.9만 |
|---|
| 2026.09.14 | ₩260,177 | ₩270,985 | ₩259,359 | ₩270,395 | +3.93% | 33.5만 |
|---|
| 2026.09.11 | ₩258,434 | ₩259,332 | ₩252,587 | ₩256,154 | -0.88% | 24.7만 |
|---|
| 2026.09.10 | ₩265,970 | ₩267,566 | ₩257,938 | ₩259,010 | -2.62% | 27.6만 |
|---|
| 2026.09.09 | ₩268,840 | ₩269,819 | ₩260,164 | ₩265,635 | -1.19% | 27.3만 |
|---|
| 2026.09.08 | ₩278,656 | ₩280,801 | ₩268,263 | ₩268,907 | -3.50% | 35만 |
|---|
| 2026.09.04 | ₩283,242 | ₩284,516 | ₩276,644 | ₩280,801 | -0.86% | 26.9만 |
|---|
| 2026.09.03 | ₩283,470 | ₩292,293 | ₩281,512 | ₩289,330 | +2.07% | 25만 |
|---|
| 2026.09.02 | ₩279,648 | ₩285,280 | ₩273,774 | ₩281,338 | +0.60% | 26.7만 |
|---|
| 2026.09.01 | ₩291,757 | ₩294,265 | ₩280,855 | ₩281,418 | -3.54% | 33만 |
|---|
| 2026.08.31 | ₩291,422 | ₩296,437 | ₩289,129 | ₩293,594 | +0.75% | 34.6만 |
|---|
| 2026.08.28 | ₩292,991 | ₩295,606 | ₩289,974 | ₩291,864 | -0.38% | 34만 |
|---|
| 2026.08.27 | ₩285,039 | ₩295,244 | ₩283,175 | ₩293,420 | +2.94% | 36.6만 |
|---|
| 2026.08.26 | ₩285,495 | ₩289,544 | ₩283,497 | ₩284,878 | -0.22% | 17.1만 |
|---|
| 2026.08.25 | ₩289,611 | ₩292,977 | ₩285,428 | ₩288,324 | -0.44% | 21.2만 |
|---|
| 2026.08.24 | ₩290,255 | ₩296,625 | ₩289,263 | ₩291,663 | +0.49% | 26.3만 |
|---|
| 2026.08.21 | ₩290,926 | ₩292,763 | ₩287,667 | ₩289,611 | -0.45% | 20.2만 |
|---|
| 2026.08.20 | ₩286,943 | ₩292,508 | ₩283,832 | ₩291,650 | +1.64% | 28.8만 |
|---|
| 2026.08.19 | ₩278,924 | ₩292,092 | ₩278,508 | ₩286,500 | +2.72% | 35.7만 |
|---|
| 2026.08.18 | ₩281,606 | ₩284,972 | ₩278,750 | ₩279,903 | -0.60% | 30.6만 |
|---|
| 2026.08.17 | ₩274,941 | ₩279,594 | ₩272,769 | ₩277,234 | +0.83% | 27.6만 |
|---|
| 2026.08.14 | ₩277,905 | ₩281,311 | ₩272,568 | ₩278,133 | +0.08% | 46.8만 |
|---|
| 2026.08.13 | ₩264,857 | ₩278,133 | ₩262,993 | ₩277,435 | +4.75% | 27.6만 |
|---|
| 2026.08.12 | ₩256,449 | ₩265,447 | ₩254,893 | ₩264,857 | +3.28% | 21.1만 |
|---|
| 2026.08.11 | ₩268,344 | ₩271,133 | ₩260,365 | ₩262,001 | -2.36% | 34.4만 |
|---|
| 2026.08.10 | ₩267,338 | ₩274,861 | ₩266,064 | ₩269,577 | +0.84% | 49.8만 |
|---|
| 2026.08.07 | ₩263,985 | ₩270,838 | ₩262,778 | ₩269,081 | +1.93% | 18.5만 |
|---|
| 2026.08.06 | ₩265,581 | ₩266,265 | ₩261,049 | ₩263,596 | -0.75% | 30.7만 |
|---|
| 2026.08.05 | ₩272,970 | ₩273,654 | ₩264,119 | ₩267,298 | -2.08% | 24.3만 |
|---|
| 2026.08.04 | ₩261,491 | ₩270,234 | ₩261,478 | ₩268,531 | +2.69% | 31.3만 |
|---|
| 2026.08.03 | ₩264,549 | ₩269,537 | ₩262,175 | ₩266,761 | +0.84% | 34만 |
|---|
| 2026.07.31 | ₩254,022 | ₩260,150 | ₩247,277 | ₩258,233 | +1.66% | 44.8만 |
|---|
| 2026.07.30 | ₩266,211 | ₩273,989 | ₩253,177 | ₩258,970 | -2.72% | 84.7만 |
|---|
| 2026.07.29 | ₩259,788 | ₩270,449 | ₩259,265 | ₩266,399 | +2.54% | 103.5만 |
|---|
| 2026.07.28 | ₩248,054 | ₩262,591 | ₩247,773 | ₩260,311 | +4.94% | 58.8만 |
|---|
| 2026.07.27 | ₩236,187 | ₩248,229 | ₩235,543 | ₩244,635 | +3.58% | 36.6만 |
|---|
| 2026.07.24 | ₩226,585 | ₩232,124 | ₩224,614 | ₩231,467 | +2.15% | 43.8만 |
|---|
| 2026.07.23 | ₩225,539 | ₩225,566 | ₩220,484 | ₩224,708 | -0.37% | 42.5만 |
|---|
| 2026.07.22 | ₩225,124 | ₩226,787 | ₩221,262 | ₩223,716 | -0.63% | 28.3만 |
|---|
| 2026.07.21 | ₩223,488 | ₩225,338 | ₩219,022 | ₩222,200 | -0.58% | 48만 |
|---|
| 2026.07.20 | ₩228,490 | ₩232,177 | ₩225,244 | ₩230,327 | +0.80% | 22.8만 |
|---|
| 2026.07.17 | ₩232,472 | ₩239,419 | ₩227,940 | ₩231,292 | -0.51% | 29.4만 |
|---|
| 2026.07.16 | ₩230,716 | ₩236,951 | ₩223,018 | ₩233,196 | +1.08% | 25만 |
|---|
| 2026.07.15 | ₩228,624 | ₩234,926 | ₩225,808 | ₩226,961 | -0.73% | 30.2만 |
|---|
| 2026.07.14 | ₩228,865 | ₩230,514 | ₩223,622 | ₩228,610 | -0.11% | 31.8만 |
|---|
| 2026.07.13 | ₩225,311 | ₩234,658 | ₩225,311 | ₩232,727 | +3.29% | 35.4만 |
|---|
| 2026.07.10 | ₩225,043 | ₩227,926 | ₩219,304 | ₩221,503 | -1.57% | 29.6만 |
|---|
| 2026.07.09 | ₩218,110 | ₩222,388 | ₩213,591 | ₩221,999 | +1.78% | 45만 |
|---|
| 2026.07.08 | ₩227,967 | ₩228,007 | ₩221,262 | ₩221,302 | -2.92% | 72만 |
|---|
| 2026.07.07 | ₩228,195 | ₩232,150 | ₩225,727 | ₩229,254 | +0.46% | 40.2만 |
|---|
| 2026.07.06 | ₩220,900 | ₩226,290 | ₩216,421 | ₩223,112 | +1.00% | 37만 |
|---|
| 2026.07.02 | ₩220,725 | ₩227,765 | ₩220,390 | ₩222,522 | +0.81% | 47.5만 |
|---|
| 2026.07.01 | ₩212,089 | ₩219,894 | ₩207,812 | ₩217,199 | +2.41% | 48.4만 |
|---|
| 2026.06.30 | ₩208,670 | ₩210,534 | ₩206,149 | ₩209,220 | +0.26% | 31.2만 |
|---|
| 2026.06.29 | ₩211,593 | ₩211,593 | ₩205,411 | ₩208,992 | -1.23% | 45.3만 |
|---|
| 2026.06.26 | ₩193,061 | ₩208,281 | ₩193,021 | ₩207,383 | +7.42% | 115.6만 |
|---|
| 2026.06.25 | ₩203,266 | ₩207,168 | ₩189,735 | ₩190,205 | -6.43% | 53.6만 |
|---|
| 2026.06.24 | ₩209,474 | ₩212,559 | ₩205,304 | ₩205,478 | -1.91% | 36.6만 |
|---|
| 2026.06.23 | ₩217,440 | ₩217,440 | ₩208,066 | ₩209,474 | -3.66% | 59.8만 |
|---|
| 2026.06.22 | ₩203,386 | ₩207,383 | ₩201,603 | ₩205,720 | +1.15% | 49.7만 |
|---|
| 2026.06.18 | ₩218,808 | ₩218,808 | ₩205,680 | ₩206,082 | -5.82% | 81.3만 |
|---|
| 2026.06.17 | ₩228,047 | ₩231,225 | ₩219,264 | ₩220,323 | -3.39% | 34.8만 |
|---|
| 2026.06.16 | ₩234,269 | ₩237,193 | ₩229,978 | ₩231,520 | -1.17% | 28.4만 |
|---|
| 2026.06.15 | ₩233,036 | ₩239,016 | ₩230,984 | ₩232,164 | -0.37% | 29만 |
|---|
| 2026.06.12 | ₩237,876 | ₩238,507 | ₩230,367 | ₩234,967 | -1.22% | 50.4만 |
|---|
| 2026.06.11 | ₩247,813 | ₩249,530 | ₩237,246 | ₩237,555 | -4.14% | 39.5만 |
|---|
| 2026.06.10 | ₩246,740 | ₩250,482 | ₩244,058 | ₩249,503 | +1.12% | 52.6만 |
|---|
| 2026.06.09 | ₩243,227 | ₩250,200 | ₩241,417 | ₩247,625 | +1.81% | 35만 |
|---|
| 2026.06.08 | ₩247,518 | ₩249,167 | ₩243,401 | ₩243,401 | -1.66% | 50.5만 |
|---|
| 2026.06.05 | ₩249,248 | ₩251,099 | ₩246,539 | ₩249,100 | -0.06% | 42.9만 |
|---|
| 2026.06.04 | ₩247,652 | ₩254,773 | ₩245,252 | ₩246,620 | -0.42% | 53.3만 |
|---|
| 2026.06.03 | ₩247,612 | ₩247,612 | ₩233,210 | ₩242,355 | -2.12% | 50.2만 |
|---|
| 2026.06.02 | ₩258,219 | ₩258,675 | ₩246,298 | ₩248,591 | -3.73% | 47.3만 |
|---|
| 2026.06.01 | ₩247,531 | ₩264,066 | ₩246,177 | ₩262,591 | +6.08% | 63.6만 |
|---|
| 2026.05.29 | ₩241,376 | ₩247,062 | ₩237,595 | ₩244,085 | +1.12% | 50.4만 |
|---|
| 2026.05.28 | ₩237,085 | ₩245,627 | ₩233,532 | ₩241,524 | +1.87% | 39.1만 |
|---|
| 2026.05.27 | ₩238,346 | ₩241,645 | ₩234,779 | ₩236,911 | -0.60% | 30.3만 |
|---|
| 2026.05.26 | ₩238,359 | ₩241,108 | ₩235,530 | ₩238,346 | -0.01% | 38만 |
|---|
| 2026.05.22 | ₩232,848 | ₩241,591 | ₩232,513 | ₩240,894 | +3.46% | 63.1만 |
|---|
| 2026.05.21 | ₩229,308 | ₩234,672 | ₩226,773 | ₩232,486 | +1.39% | 43.6만 |
|---|
| 2026.05.20 | ₩226,451 | ₩232,606 | ₩223,152 | ₩231,386 | +2.18% | 44.9만 |
|---|
| 2026.05.19 | ₩240,330 | ₩245,037 | ₩230,085 | ₩230,394 | -4.13% | 73.9만 |
|---|
| 2026.05.18 | ₩228,020 | ₩238,601 | ₩228,020 | ₩237,447 | +4.13% | 45.1만 |
|---|
| 2026.05.15 | ₩225,553 | ₩229,938 | ₩223,675 | ₩228,020 | +1.09% | 55.9만 |
|---|
| 2026.05.14 | ₩224,681 | ₩227,900 | ₩220,886 | ₩222,670 | -0.90% | 52만 |
|---|
| 2026.05.13 | ₩232,231 | ₩234,283 | ₩215,616 | ₩222,898 | -4.02% | 67.3만 |
|---|
| 2026.05.12 | ₩236,871 | ₩239,579 | ₩235,315 | ₩235,771 | -0.46% | 33.2만 |
|---|
| 2026.05.11 | ₩234,832 | ₩237,273 | ₩233,237 | ₩236,307 | +0.63% | 50.8만 |
|---|
| 2026.05.08 | ₩236,830 | ₩239,901 | ₩230,675 | ₩236,951 | +0.05% | 52.3만 |
|---|
| 2026.05.07 | ₩225,969 | ₩241,618 | ₩223,488 | ₩238,574 | +5.58% | 64.7만 |
|---|
| 2026.05.06 | ₩221,262 | ₩226,800 | ₩219,934 | ₩224,829 | +1.61% | 69.4만 |
|---|
| 2026.05.05 | ₩223,675 | ₩228,677 | ₩216,139 | ₩223,354 | -0.14% | 97.9만 |
|---|
| 2026.05.04 | ₩225,580 | ₩231,400 | ₩222,214 | ₩224,842 | -0.33% | 49만 |
|---|
| 2026.05.01 | ₩231,922 | ₩234,618 | ₩225,285 | ₩226,666 | -2.27% | 76.3만 |
|---|
| 2026.04.30 | ₩233,036 | ₩242,382 | ₩222,348 | ₩226,237 | -2.92% | 101.3만 |
|---|
| 2026.04.29 | ₩246,204 | ₩253,821 | ₩241,457 | ₩251,568 | +2.18% | 75.3만 |
|---|
| 2026.04.28 | ₩240,558 | ₩248,242 | ₩240,558 | ₩246,378 | +2.42% | 42.3만 |
|---|
| 2026.04.27 | ₩236,375 | ₩239,003 | ₩234,926 | ₩238,373 | +0.85% | 30.3만 |
|---|
| 2026.04.24 | ₩237,219 | ₩241,014 | ₩234,953 | ₩236,375 | -0.36% | 40.3만 |
|---|
| 2026.04.23 | ₩246,874 | ₩250,576 | ₩232,311 | ₩238,198 | -3.51% | 50.6만 |
|---|
| 2026.04.22 | ₩253,137 | ₩257,307 | ₩247,491 | ₩249,637 | -1.38% | 45.4만 |
|---|
| 2026.04.21 | ₩250,361 | ₩258,528 | ₩250,361 | ₩251,957 | +0.64% | 48.5만 |
|---|
| 2026.04.20 | ₩246,164 | ₩251,876 | ₩246,164 | ₩250,039 | +1.57% | 34.9만 |
|---|
| 2026.04.17 | ₩243,026 | ₩247,505 | ₩241,376 | ₩247,116 | +1.68% | 33.6만 |
|---|
| 2026.04.16 | ₩243,106 | ₩245,480 | ₩240,746 | ₩242,074 | -0.42% | 64.6만 |
|---|
| 2026.04.15 | ₩233,196 | ₩243,616 | ₩233,196 | ₩240,666 | +3.20% | 78.9만 |
|---|
| 2026.04.14 | ₩237,032 | ₩240,210 | ₩227,886 | ₩230,930 | -2.57% | 42.1만 |
|---|
| 2026.04.13 | ₩224,990 | ₩236,817 | ₩224,829 | ₩236,576 | +5.15% | 42.3만 |
|---|
| 2026.04.10 | ₩227,564 | ₩227,564 | ₩222,200 | ₩225,244 | -1.02% | 42.4만 |
|---|
| 2026.04.09 | ₩229,375 | ₩229,589 | ₩223,501 | ₩228,959 | -0.18% | 54.3만 |
|---|
| 2026.04.08 | ₩238,037 | ₩239,915 | ₩228,490 | ₩231,695 | -2.66% | 53.8만 |
|---|
| 2026.04.07 | ₩237,367 | ₩239,231 | ₩234,363 | ₩236,857 | -0.21% | 37.5만 |
|---|
| 2026.04.06 | ₩231,869 | ₩237,796 | ₩230,850 | ₩236,898 | +2.17% | 38.1만 |
|---|
| 2026.04.02 | ₩224,306 | ₩233,961 | ₩222,804 | ₩231,869 | +3.37% | 48만 |
|---|
| 2026.04.01 | ₩225,151 | ₩231,641 | ₩219,237 | ₩227,564 | +1.07% | 50.4만 |
|---|
| 2026.03.31 | ₩223,568 | ₩229,147 | ₩221,061 | ₩226,693 | +1.40% | 55.9만 |
|---|
| 2026.03.30 | ₩210,279 | ₩221,154 | ₩210,279 | ₩220,819 | +5.01% | 61.3만 |
|---|
| 2026.03.27 | ₩212,291 | ₩214,208 | ₩209,689 | ₩210,279 | -0.95% | 56.5만 |
|---|
| 2026.03.26 | ₩212,760 | ₩220,041 | ₩212,760 | ₩215,469 | +1.27% | 59.7만 |
|---|
| 2026.03.25 | ₩223,045 | ₩223,957 | ₩211,499 | ₩213,176 | -4.42% | 54만 |
|---|
| 2026.03.24 | ₩231,279 | ₩234,739 | ₩220,082 | ₩220,457 | -4.68% | 48만 |
|---|
| 2026.03.23 | ₩241,390 | ₩241,390 | ₩231,842 | ₩233,317 | -3.34% | 46.3만 |
|---|
| 2026.03.20 | ₩247,894 | ₩247,894 | ₩239,338 | ₩240,129 | -3.13% | 72.2만 |
|---|
| 2026.03.19 | ₩244,528 | ₩249,194 | ₩243,857 | ₩247,907 | +1.38% | 38.7만 |
|---|
| 2026.03.18 | ₩245,238 | ₩247,330 | ₩242,087 | ₩245,721 | +0.20% | 40.4만 |
|---|
| 2026.03.17 | ₩245,735 | ₩251,353 | ₩245,735 | ₩246,566 | +0.34% | 34.8만 |
|---|
| 2026.03.16 | ₩245,735 | ₩246,821 | ₩243,629 | ₩244,943 | -0.32% | 38.9만 |
|---|
| 2026.03.13 | ₩245,533 | ₩247,049 | ₩243,482 | ₩245,681 | +0.06% | 35만 |
|---|
| 2026.03.12 | ₩239,378 | ₩246,660 | ₩239,378 | ₩242,664 | +1.37% | 50.9만 |
|---|
| 2026.03.11 | ₩248,604 | ₩251,554 | ₩239,727 | ₩240,639 | -3.20% | 58.7만 |
|---|
| 2026.03.10 | ₩254,786 | ₩256,154 | ₩244,045 | ₩247,196 | -2.98% | 46.9만 |
|---|
| 2026.03.09 | ₩251,970 | ₩258,447 | ₩247,035 | ₩256,154 | +1.66% | 57.6만 |
|---|
| 2026.03.06 | ₩252,895 | ₩255,993 | ₩248,738 | ₩254,987 | +0.83% | 51.7만 |
|---|
| 2026.03.05 | ₩252,520 | ₩258,125 | ₩251,447 | ₩254,598 | +0.82% | 55.2만 |
|---|
| 2026.03.04 | ₩243,187 | ₩251,259 | ₩242,074 | ₩250,602 | +3.05% | 52.9만 |
|---|
| 2026.03.03 | ₩239,781 | ₩246,150 | ₩238,332 | ₩244,474 | +1.96% | 53.7만 |
|---|
| 2026.03.02 | ₩240,920 | ₩245,507 | ₩240,424 | ₩244,474 | +1.48% | 62.8만 |
|---|
| 2026.02.27 | ₩244,032 | ₩246,003 | ₩239,164 | ₩245,587 | +0.64% | 65.7만 |
|---|
| 2026.02.26 | ₩234,242 | ₩245,976 | ₩231,882 | ₩244,474 | +4.37% | 87.9만 |
|---|
| 2026.02.25 | ₩218,861 | ₩232,231 | ₩216,783 | ₩231,198 | +5.64% | 93.4만 |
|---|
| 2026.02.24 | ₩209,997 | ₩219,103 | ₩209,756 | ₩218,499 | +4.05% | 62.2만 |
|---|
| 2026.02.23 | ₩211,888 | ₩215,402 | ₩206,229 | ₩210,400 | -0.70% | 67.4만 |
|---|
| 2026.02.20 | ₩217,158 | ₩219,827 | ₩213,739 | ₩213,859 | -1.52% | 52.9만 |
|---|
| 2026.02.19 | ₩218,419 | ₩220,055 | ₩213,886 | ₩217,038 | -0.63% | 58만 |
|---|
| 2026.02.18 | ₩212,907 | ₩219,022 | ₩210,400 | ₩218,244 | +2.51% | 62만 |
|---|
| 2026.02.17 | ₩216,917 | ₩220,645 | ₩208,925 | ₩212,291 | -2.13% | 99.3만 |
|---|
| 2026.02.13 | ₩212,438 | ₩216,515 | ₩205,840 | ₩214,597 | +1.02% | 112.4만 |
|---|
| 2026.02.12 | ₩207,919 | ₩210,534 | ₩199,913 | ₩206,524 | -0.67% | 140.4만 |
|---|
| 2026.02.11 | ₩215,160 | ₩215,898 | ₩205,881 | ₩208,321 | -3.18% | 83.6만 |
|---|
| 2026.02.10 | ₩206,243 | ₩219,706 | ₩201,147 | ₩216,541 | +4.99% | 112.2만 |
|---|
| 2026.02.09 | ₩223,220 | ₩223,944 | ₩217,064 | ₩219,518 | -1.66% | 91.8만 |
|---|
| 2026.02.06 | ₩228,195 | ₩232,405 | ₩220,752 | ₩221,892 | -2.76% | 84.3만 |
|---|
| 2026.02.05 | ₩246,070 | ₩252,828 | ₩225,969 | ₩226,974 | -7.76% | 113.5만 |
|---|
| 2026.02.04 | ₩240,894 | ₩244,970 | ₩233,022 | ₩242,074 | +0.49% | 68.2만 |
|---|
| 2026.02.03 | ₩261,826 | ₩262,014 | ₩240,237 | ₩241,899 | -7.61% | 94.5만 |
|---|
| 2026.02.02 | ₩270,784 | ₩277,690 | ₩265,380 | ₩265,903 | -1.80% | 53.8만 |
|---|
| 2026.01.30 | ₩268,960 | ₩272,192 | ₩267,351 | ₩270,999 | +0.76% | 24.6만 |
|---|
| 2026.01.29 | ₩273,868 | ₩274,365 | ₩264,629 | ₩269,859 | -1.46% | 35.9만 |
|---|
| 2026.01.28 | ₩273,024 | ₩276,979 | ₩270,181 | ₩274,365 | +0.49% | 32.8만 |
|---|
| 2026.01.27 | ₩282,504 | ₩283,953 | ₩268,156 | ₩272,514 | -3.54% | 37.7만 |
|---|
| 2026.01.26 | ₩283,711 | ₩285,723 | ₩280,104 | ₩283,269 | -0.16% | 22.1만 |
|---|
| 2026.01.23 | ₩286,970 | ₩287,962 | ₩280,989 | ₩282,813 | -1.45% | 26.8만 |
|---|
| 2026.01.22 | ₩283,725 | ₩287,868 | ₩280,332 | ₩286,970 | +1.14% | 36만 |
|---|
| 2026.01.21 | ₩278,320 | ₩286,447 | ₩278,320 | ₩281,512 | +1.15% | 36.8만 |
|---|
| 2026.01.20 | ₩285,280 | ₩288,284 | ₩276,564 | ₩277,502 | -2.73% | 22.3만 |
|---|
| 2026.01.16 | ₩288,163 | ₩290,121 | ₩285,240 | ₩286,849 | -0.46% | 23.9만 |
|---|
| 2026.01.15 | ₩295,485 | ₩295,485 | ₩287,144 | ₩289,169 | -2.14% | 35만 |
|---|
| 2026.01.14 | ₩290,550 | ₩296,652 | ₩286,822 | ₩295,016 | +1.54% | 100.8만 |
|---|
| 2026.01.13 | ₩292,079 | ₩295,351 | ₩280,305 | ₩289,611 | -0.84% | 88.2만 |
|---|
| 2026.01.12 | ₩288,780 | ₩294,694 | ₩288,780 | ₩293,018 | +1.47% | 28.2만 |
|---|
| 2026.01.09 | ₩286,500 | ₩292,696 | ₩279,541 | ₩290,751 | +1.48% | 43.5만 |
|---|
| 2026.01.08 | ₩285,186 | ₩291,046 | ₩284,221 | ₩284,771 | -0.15% | 51.4만 |
|---|
| 2026.01.07 | ₩289,316 | ₩293,178 | ₩284,569 | ₩286,648 | -0.92% | 29.4만 |
|---|
| 2026.01.06 | ₩286,782 | ₩290,000 | ₩284,998 | ₩289,156 | +0.83% | 24.8만 |
|---|
| 2026.01.05 | ₩281,096 | ₩292,052 | ₩281,096 | ₩286,983 | +2.09% | 36.5만 |
|---|
| 2026.01.02 | ₩289,799 | ₩293,272 | ₩280,815 | ₩282,169 | -2.63% | 41.6만 |
|---|
| 2025.12.31 | ₩291,288 | ₩294,345 | ₩289,665 | ₩291,408 | +0.04% | 34.9만 |
|---|
| 2025.12.30 | ₩292,535 | ₩295,016 | ₩290,899 | ₩292,334 | -0.07% | 25.6만 |
|---|
| 2025.12.29 | ₩294,305 | ₩295,418 | ₩290,644 | ₩293,715 | -0.20% | 25.3만 |
|---|
| 2025.12.26 | ₩291,663 | ₩293,956 | ₩289,906 | ₩293,755 | +0.72% | 28.1만 |
|---|
| 2025.12.24 | ₩291,569 | ₩293,782 | ₩289,920 | ₩292,602 | +0.35% | 16.1만 |
|---|
| 2025.12.23 | ₩290,671 | ₩291,891 | ₩287,493 | ₩291,462 | +0.27% | 40.1만 |
|---|
| 2025.12.22 | ₩288,646 | ₩293,044 | ₩287,023 | ₩290,671 | +0.70% | 26.9만 |
|---|
| 2025.12.19 | ₩279,407 | ₩289,088 | ₩279,219 | ₩288,861 | +3.38% | 117.9만 |
|---|
| 2025.12.18 | ₩287,385 | ₩289,638 | ₩279,286 | ₩280,171 | -2.51% | 37.3만 |
|---|
| 2025.12.17 | ₩280,801 | ₩288,431 | ₩279,500 | ₩286,822 | +2.14% | 41.5만 |
|---|
| 2025.12.16 | ₩282,558 | ₩284,180 | ₩278,133 | ₩281,204 | -0.48% | 63.7만 |
|---|
| 2025.12.15 | ₩287,734 | ₩289,142 | ₩278,508 | ₩282,558 | -1.80% | 58.6만 |
|---|
| 2025.12.12 | ₩288,002 | ₩291,328 | ₩285,468 | ₩287,104 | -0.31% | 61.4만 |
|---|
| 2025.12.11 | ₩291,408 | ₩294,814 | ₩282,410 | ₩286,634 | -1.64% | 52.5만 |
|---|
| 2025.12.10 | ₩287,707 | ₩292,602 | ₩284,744 | ₩290,215 | +0.87% | 44.3만 |
|---|
| 2025.12.09 | ₩289,853 | ₩293,313 | ₩286,889 | ₩288,431 | -0.49% | 37.5만 |
|---|
| 2025.12.08 | ₩295,016 | ₩295,016 | ₩286,608 | ₩291,073 | -1.34% | 30.5만 |
|---|
| 2025.12.05 | ₩289,974 | ₩293,004 | ₩288,928 | ₩292,615 | +0.91% | 24.9만 |
|---|
| 2025.12.04 | ₩291,905 | ₩294,023 | ₩286,339 | ₩290,912 | -0.34% | 29.2만 |
|---|
| 2025.12.03 | ₩291,636 | ₩294,238 | ₩287,895 | ₩292,159 | +0.18% | 34.8만 |
|---|
| 2025.12.02 | ₩291,328 | ₩294,506 | ₩289,008 | ₩291,194 | -0.05% | 31.1만 |
|---|
| 2025.12.01 | ₩287,010 | ₩291,596 | ₩286,299 | ₩290,161 | +1.10% | 29만 |
|---|
| 2025.11.28 | ₩285,642 | ₩292,106 | ₩285,159 | ₩288,123 | +0.87% | 17.7만 |
|---|
| 2025.11.26 | ₩284,931 | ₩289,330 | ₩284,931 | ₩286,594 | +0.58% | 21.9만 |
|---|
| 2025.11.25 | ₩283,121 | ₩287,815 | ₩282,947 | ₩286,366 | +1.15% | 22만 |
|---|
| 2025.11.24 | ₩283,027 | ₩284,529 | ₩280,761 | ₩281,847 | -0.42% | 32.4만 |
|---|
| 2025.11.21 | ₩282,504 | ₩288,619 | ₩280,198 | ₩285,414 | +1.03% | 32.1만 |
|---|
| 2025.11.20 | ₩282,370 | ₩285,119 | ₩278,991 | ₩280,560 | -0.64% | 30.8만 |
|---|
| 2025.11.19 | ₩281,096 | ₩284,060 | ₩278,857 | ₩281,901 | +0.29% | 27.5만 |
|---|
| 2025.11.18 | ₩277,301 | ₩282,571 | ₩276,228 | ₩281,405 | +1.48% | 34.4만 |
|---|
| 2025.11.17 | ₩284,355 | ₩284,355 | ₩276,202 | ₩278,119 | -2.19% | 25.5만 |
|---|
| 2025.11.14 | ₩287,211 | ₩287,211 | ₩283,966 | ₩284,221 | -1.04% | 24.7만 |
|---|
| 2025.11.13 | ₩287,345 | ₩291,261 | ₩286,299 | ₩286,943 | -0.14% | 29.9만 |
|---|
| 2025.11.12 | ₩286,366 | ₩290,269 | ₩286,366 | ₩289,987 | +1.26% | 26.7만 |
|---|
| 2025.11.11 | ₩288,887 | ₩291,274 | ₩286,567 | ₩287,694 | -0.41% | 34.6만 |
|---|
| 2025.11.10 | ₩289,182 | ₩289,933 | ₩284,730 | ₩288,405 | -0.27% | 25.5만 |
|---|
| 2025.11.07 | ₩281,767 | ₩288,981 | ₩280,238 | ₩288,968 | +2.56% | 61.5만 |
|---|
| 2025.11.06 | ₩282,236 | ₩284,033 | ₩277,154 | ₩283,805 | +0.56% | 72.4만 |
|---|
| 2025.11.05 | ₩282,330 | ₩285,803 | ₩280,037 | ₩285,025 | +0.95% | 81.8만 |
|---|
| 2025.11.04 | ₩286,554 | ₩289,316 | ₩282,437 | ₩283,845 | -0.95% | 37.6만 |
|---|
| 2025.11.03 | ₩282,263 | ₩287,157 | ₩278,897 | ₩286,031 | +1.33% | 38.7만 |
|---|
| 2025.10.31 | ₩286,179 | ₩292,508 | ₩283,765 | ₩284,690 | -0.52% | 42.1만 |
|---|
| 2025.10.30 | ₩280,171 | ₩290,376 | ₩272,071 | ₩287,546 | +2.63% | 58.7만 |
|---|
| 2025.10.29 | ₩289,062 | ₩291,355 | ₩277,610 | ₩280,037 | -3.12% | 60.5만 |
|---|
| 2025.10.28 | ₩292,776 | ₩297,698 | ₩291,502 | ₩292,495 | -0.10% | 50.2만 |
|---|
| 2025.10.27 | ₩294,399 | ₩296,625 | ₩291,382 | ₩292,776 | -0.55% | 42.5만 |
|---|
| 2025.10.24 | ₩293,165 | ₩296,813 | ₩290,993 | ₩294,399 | +0.42% | 20.3만 |
|---|
| 2025.10.23 | ₩295,096 | ₩295,096 | ₩288,284 | ₩292,454 | -0.90% | 28.6만 |
|---|
| 2025.10.22 | ₩297,175 | ₩297,698 | ₩294,198 | ₩294,975 | -0.74% | 35.8만 |
|---|
| 2025.10.21 | ₩293,111 | ₩300,098 | ₩291,717 | ₩297,175 | +1.39% | 22.7만 |
|---|
| 2025.10.20 | ₩288,512 | ₩293,339 | ₩287,426 | ₩292,602 | +1.42% | 24.4만 |
|---|
| 2025.10.17 | ₩284,113 | ₩288,928 | ₩283,644 | ₩287,654 | +1.25% | 28.4만 |
|---|
| 2025.10.16 | ₩294,452 | ₩294,506 | ₩281,633 | ₩282,558 | -4.04% | 34만 |
|---|
| 2025.10.15 | ₩300,943 | ₩302,257 | ₩293,514 | ₩294,586 | -2.11% | 27.1만 |
|---|
| 2025.10.14 | ₩301,452 | ₩305,086 | ₩301,345 | ₩301,814 | +0.12% | 27.9만 |
|---|
| 2025.10.13 | ₩302,981 | ₩304,510 | ₩299,307 | ₩303,021 | +0.01% | 29.7만 |
|---|
| 2025.10.10 | ₩305,904 | ₩307,017 | ₩299,642 | ₩302,176 | -1.22% | 28.8만 |
|---|