시장 데이터를 불러오는 중
전체 종목
Morgan Stanley Common Stock 과거 주가
Morgan Stanley Common Stock · MS · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Morgan Stanley Common Stock · MS · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩250,693 | ₩254,272 | ₩249,745 | ₩253,711 | +1.20% | 472.4만 |
| 2026.10.08 | ₩249,425 | ₩251,735 | ₩248,544 | ₩250,266 | +0.34% | 585.5만 |
| 2026.10.07 | ₩250,600 | ₩253,497 | ₩247,302 | ₩253,297 | +1.08% | 505만 |
| 2026.10.06 | ₩255,033 | ₩257,877 | ₩254,419 | ₩255,046 | +0.01% | 490.2만 |
| 2026.10.05 | ₩254,646 | ₩255,180 | ₩250,453 | ₩253,938 | -0.28% | 429.9만 |
| 2026.10.02 | ₩252,269 | ₩255,727 | ₩251,695 | ₩254,098 | +0.73% | 632.2만 |
| 2026.10.01 | ₩248,424 | ₩251,147 | ₩243,630 | ₩251,027 | +1.05% | 954.3만 |
| 2026.09.30 | ₩256,341 | ₩256,435 | ₩251,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩251,121 |
| -2.04% |
| 690.7만 |
| 2026.09.29 | ₩258,758 | ₩259,492 | ₩255,380 | ₩257,369 | -0.54% | 467.7만 |
|---|
| 2026.09.28 | ₩261,522 | ₩261,602 | ₩257,650 | ₩258,544 | -1.14% | 435.7만 |
|---|
| 2026.09.25 | ₩264,339 | ₩264,339 | ₩259,359 | ₩262,109 | -0.84% | 452.7만 |
|---|
| 2026.09.24 | ₩263,565 | ₩264,766 | ₩260,026 | ₩262,123 | -0.55% | 519.5만 |
|---|
| 2026.09.23 | ₩265,033 | ₩268,531 | ₩264,286 | ₩264,886 | -0.06% | 434.1만 |
|---|
| 2026.09.22 | ₩274,473 | ₩276,048 | ₩264,646 | ₩267,276 | -2.62% | 780만 |
|---|
| 2026.09.21 | ₩274,366 | ₩275,928 | ₩271,282 | ₩275,207 | +0.31% | 404.1만 |
|---|
| 2026.09.18 | ₩269,840 | ₩271,108 | ₩268,171 | ₩270,481 | +0.24% | 744.7만 |
|---|
| 2026.09.17 | ₩273,779 | ₩273,779 | ₩267,383 | ₩271,736 | -0.75% | 480.4만 |
|---|
| 2026.09.16 | ₩277,544 | ₩277,838 | ₩267,877 | ₩270,267 | -2.62% | 700만 |
|---|
| 2026.09.15 | ₩274,166 | ₩276,569 | ₩267,570 | ₩275,421 | +0.46% | 791.5만 |
|---|
| 2026.09.14 | ₩282,604 | ₩284,353 | ₩273,472 | ₩275,821 | -2.40% | 750만 |
|---|
| 2026.09.11 | ₩287,197 | ₩290,749 | ₩282,043 | ₩286,236 | -0.33% | 392.8만 |
|---|
| 2026.09.10 | ₩285,782 | ₩288,759 | ₩283,739 | ₩283,939 | -0.64% | 454.7만 |
|---|
| 2026.09.09 | ₩287,077 | ₩290,455 | ₩283,472 | ₩287,531 | +0.16% | 402.3만 |
|---|
| 2026.09.08 | ₩290,001 | ₩291,750 | ₩287,357 | ₩288,719 | -0.44% | 345.5만 |
|---|
| 2026.09.04 | ₩287,918 | ₩291,363 | ₩286,142 | ₩290,695 | +0.96% | 313.2만 |
|---|
| 2026.09.03 | ₩284,660 | ₩290,816 | ₩284,660 | ₩289,934 | +1.85% | 386.9만 |
|---|
| 2026.09.02 | ₩283,018 | ₩288,599 | ₩281,189 | ₩282,818 | -0.07% | 361.6만 |
|---|
| 2026.09.01 | ₩280,682 | ₩288,746 | ₩278,932 | ₩281,776 | +0.39% | 352.3만 |
|---|
| 2026.08.31 | ₩286,129 | ₩286,396 | ₩283,886 | ₩284,821 | -0.46% | 420.7만 |
|---|
| 2026.08.28 | ₩287,598 | ₩289,267 | ₩285,982 | ₩286,757 | -0.29% | 373.5만 |
|---|
| 2026.08.27 | ₩285,769 | ₩289,093 | ₩285,061 | ₩286,877 | +0.39% | 392.3만 |
|---|
| 2026.08.26 | ₩289,734 | ₩289,734 | ₩282,858 | ₩285,835 | -1.35% | 412.6만 |
|---|
| 2026.08.25 | ₩286,877 | ₩290,188 | ₩284,887 | ₩289,427 | +0.89% | 327만 |
|---|
| 2026.08.24 | ₩286,316 | ₩288,799 | ₩284,687 | ₩285,835 | -0.17% | 344.4만 |
|---|
| 2026.08.21 | ₩280,495 | ₩286,490 | ₩279,226 | ₩285,996 | +1.96% | 457.3만 |
|---|
| 2026.08.20 | ₩286,116 | ₩287,157 | ₩276,810 | ₩276,983 | -3.19% | 487.5만 |
|---|
| 2026.08.19 | ₩292,111 | ₩292,111 | ₩285,141 | ₩286,036 | -2.08% | 491만 |
|---|
| 2026.08.18 | ₩289,814 | ₩290,669 | ₩287,317 | ₩290,468 | +0.23% | 277.8만 |
|---|
| 2026.08.17 | ₩290,215 | ₩294,447 | ₩290,215 | ₩291,350 | +0.39% | 339.8만 |
|---|
| 2026.08.14 | ₩290,802 | ₩292,031 | ₩287,464 | ₩290,215 | -0.20% | 340.6만 |
|---|
| 2026.08.13 | ₩292,805 | ₩296,410 | ₩290,909 | ₩291,577 | -0.42% | 361.1만 |
|---|
| 2026.08.12 | ₩291,723 | ₩294,407 | ₩289,707 | ₩290,589 | -0.39% | 374.3만 |
|---|
| 2026.08.11 | ₩288,826 | ₩290,014 | ₩285,088 | ₩287,157 | -0.58% | 378.5만 |
|---|
| 2026.08.10 | ₩288,839 | ₩290,562 | ₩286,236 | ₩287,504 | -0.46% | 383.8만 |
|---|
| 2026.08.07 | ₩285,381 | ₩289,026 | ₩282,804 | ₩288,839 | +1.21% | 522.6만 |
|---|
| 2026.08.06 | ₩292,418 | ₩293,446 | ₩285,114 | ₩285,395 | -2.40% | 358.8만 |
|---|
| 2026.08.05 | ₩291,256 | ₩293,900 | ₩289,894 | ₩291,430 | +0.06% | 434.4만 |
|---|
| 2026.08.04 | ₩285,288 | ₩292,084 | ₩282,404 | ₩289,787 | +1.58% | 893.3만 |
|---|
| 2026.08.03 | ₩282,337 | ₩282,644 | ₩277,731 | ₩282,030 | -0.11% | 498.3만 |
|---|
| 2026.07.31 | ₩281,322 | ₩285,008 | ₩278,639 | ₩280,949 | -0.13% | 472.3만 |
|---|
| 2026.07.30 | ₩277,050 | ₩281,923 | ₩274,112 | ₩280,468 | +1.23% | 683.3만 |
|---|
| 2026.07.29 | ₩283,178 | ₩283,525 | ₩270,961 | ₩271,215 | -4.22% | 672.2만 |
|---|
| 2026.07.28 | ₩285,395 | ₩285,395 | ₩276,769 | ₩282,497 | -1.02% | 602.1만 |
|---|
| 2026.07.27 | ₩291,096 | ₩292,938 | ₩281,576 | ₩286,476 | -1.59% | 495.8만 |
|---|
| 2026.07.24 | ₩288,933 | ₩288,933 | ₩282,003 | ₩286,369 | -0.89% | 409.1만 |
|---|
| 2026.07.23 | ₩286,917 | ₩290,081 | ₩285,355 | ₩287,304 | +0.13% | 496.2만 |
|---|
| 2026.07.22 | ₩287,758 | ₩293,246 | ₩287,758 | ₩291,737 | +1.38% | 368.3만 |
|---|
| 2026.07.21 | ₩285,275 | ₩290,268 | ₩283,392 | ₩288,933 | +1.28% | 700만 |
|---|
| 2026.07.20 | ₩287,758 | ₩293,392 | ₩280,855 | ₩281,643 | -2.13% | 681.7만 |
|---|
| 2026.07.17 | ₩286,263 | ₩291,577 | ₩276,916 | ₩287,731 | +0.51% | 785.2만 |
|---|
| 2026.07.16 | ₩304,728 | ₩304,728 | ₩288,118 | ₩291,563 | -4.32% | 831.4만 |
|---|
| 2026.07.15 | ₩297,345 | ₩310,096 | ₩295,369 | ₩305,155 | +2.63% | 1086.6만 |
|---|
| 2026.07.14 | ₩299,508 | ₩309,909 | ₩299,214 | ₩303,980 | +1.49% | 930.6만 |
|---|
| 2026.07.13 | ₩297,024 | ₩298,346 | ₩292,071 | ₩295,195 | -0.62% | 455만 |
|---|
| 2026.07.10 | ₩298,960 | ₩300,082 | ₩294,875 | ₩296,784 | -0.73% | 361.8만 |
|---|
| 2026.07.09 | ₩295,075 | ₩299,668 | ₩293,753 | ₩296,584 | +0.51% | 407.3만 |
|---|
| 2026.07.08 | ₩293,740 | ₩294,955 | ₩288,532 | ₩291,163 | -0.88% | 410.8만 |
|---|
| 2026.07.07 | ₩295,796 | ₩298,092 | ₩293,499 | ₩296,463 | +0.23% | 541.3만 |
|---|
| 2026.07.06 | ₩289,734 | ₩296,597 | ₩288,893 | ₩296,543 | +2.35% | 456.8만 |
|---|
| 2026.07.02 | ₩286,677 | ₩288,212 | ₩282,457 | ₩285,635 | -0.36% | 374.5만 |
|---|
| 2026.07.01 | ₩278,999 | ₩284,647 | ₩276,008 | ₩282,871 | +1.39% | 469만 |
|---|
| 2026.06.30 | ₩280,615 | ₩282,671 | ₩277,958 | ₩279,106 | -0.54% | 559.9만 |
|---|
| 2026.06.29 | ₩286,169 | ₩289,734 | ₩282,644 | ₩282,684 | -1.22% | 542.6만 |
|---|
| 2026.06.26 | ₩293,339 | ₩293,406 | ₩282,204 | ₩283,098 | -3.49% | 991.9만 |
|---|
| 2026.06.25 | ₩297,732 | ₩303,727 | ₩294,875 | ₩295,128 | -0.87% | 525.7만 |
|---|
| 2026.06.24 | ₩299,881 | ₩302,418 | ₩293,486 | ₩293,553 | -2.11% | 697.1만 |
|---|
| 2026.06.23 | ₩297,091 | ₩304,354 | ₩296,570 | ₩301,791 | +1.58% | 605.3만 |
|---|
| 2026.06.22 | ₩302,699 | ₩304,728 | ₩300,402 | ₩303,206 | +0.17% | 687.1만 |
|---|
| 2026.06.18 | ₩305,876 | ₩307,719 | ₩297,598 | ₩297,972 | -2.58% | 1193.3만 |
|---|
| 2026.06.17 | ₩296,557 | ₩304,515 | ₩295,555 | ₩300,362 | +1.28% | 869만 |
|---|
| 2026.06.16 | ₩294,421 | ₩296,811 | ₩291,857 | ₩294,848 | +0.15% | 509.2만 |
|---|
| 2026.06.15 | ₩292,084 | ₩294,541 | ₩289,534 | ₩291,043 | -0.36% | 586.3만 |
|---|
| 2026.06.12 | ₩287,130 | ₩290,562 | ₩283,939 | ₩285,782 | -0.47% | 469.4만 |
|---|
| 2026.06.11 | ₩278,772 | ₩284,166 | ₩276,382 | ₩283,939 | +1.85% | 463.2만 |
|---|
| 2026.06.10 | ₩278,973 | ₩280,708 | ₩274,820 | ₩275,928 | -1.09% | 536.3만 |
|---|
| 2026.06.09 | ₩286,289 | ₩287,384 | ₩275,127 | ₩280,722 | -1.94% | 784.1만 |
|---|
| 2026.06.08 | ₩284,754 | ₩288,265 | ₩282,711 | ₩283,379 | -0.48% | 473.2만 |
|---|
| 2026.06.05 | ₩291,497 | ₩291,497 | ₩281,937 | ₩282,965 | -2.93% | 617.1만 |
|---|
| 2026.06.04 | ₩283,072 | ₩292,618 | ₩281,923 | ₩291,430 | +2.95% | 556.5만 |
|---|
| 2026.06.03 | ₩284,193 | ₩285,048 | ₩278,772 | ₩280,575 | -1.27% | 595.7만 |
|---|
| 2026.06.02 | ₩280,735 | ₩289,774 | ₩280,735 | ₩287,037 | +2.24% | 766.4만 |
|---|
| 2026.06.01 | ₩277,197 | ₩283,205 | ₩275,848 | ₩281,736 | +1.64% | 643.1만 |
|---|
| 2026.05.29 | ₩272,377 | ₩277,824 | ₩272,003 | ₩277,717 | +1.96% | 825.6만 |
|---|
| 2026.05.28 | ₩266,929 | ₩272,884 | ₩266,609 | ₩272,096 | +1.94% | 617.5만 |
|---|
| 2026.05.27 | ₩269,773 | ₩270,414 | ₩263,044 | ₩269,186 | -0.22% | 673.2만 |
|---|
| 2026.05.26 | ₩270,841 | ₩272,270 | ₩266,862 | ₩269,386 | -0.54% | 556.7만 |
|---|
| 2026.05.22 | ₩268,545 | ₩271,162 | ₩267,877 | ₩268,411 | -0.05% | 373.4만 |
|---|
| 2026.05.21 | ₩264,112 | ₩268,037 | ₩262,897 | ₩267,717 | +1.36% | 581.7만 |
|---|
| 2026.05.20 | ₩256,301 | ₩264,459 | ₩253,804 | ₩264,059 | +3.03% | 720.1만 |
|---|
| 2026.05.19 | ₩255,754 | ₩257,476 | ₩252,269 | ₩253,123 | -1.03% | 635.8만 |
|---|
| 2026.05.18 | ₩257,182 | ₩260,106 | ₩255,206 | ₩257,276 | +0.04% | 377만 |
|---|
| 2026.05.15 | ₩258,865 | ₩259,599 | ₩255,166 | ₩257,035 | -0.71% | 593.8만 |
|---|
| 2026.05.14 | ₩261,188 | ₩263,698 | ₩258,237 | ₩259,733 | -0.56% | 478.5만 |
|---|
| 2026.05.13 | ₩254,632 | ₩260,293 | ₩253,150 | ₩258,798 | +1.64% | 446.4만 |
|---|
| 2026.05.12 | ₩253,951 | ₩256,862 | ₩248,944 | ₩256,194 | +0.88% | 533.3만 |
|---|
| 2026.05.11 | ₩256,835 | ₩258,584 | ₩253,738 | ₩255,153 | -0.66% | 527.3만 |
|---|
| 2026.05.08 | ₩254,859 | ₩258,357 | ₩254,312 | ₩257,810 | +1.16% | 587.3만 |
|---|
| 2026.05.07 | ₩257,903 | ₩259,359 | ₩253,244 | ₩253,911 | -1.55% | 576.2만 |
|---|
| 2026.05.06 | ₩256,582 | ₩260,133 | ₩256,582 | ₩258,157 | +0.61% | 632만 |
|---|
| 2026.05.05 | ₩252,803 | ₩254,285 | ₩250,947 | ₩252,683 | -0.05% | 480.8만 |
|---|
| 2026.05.04 | ₩253,591 | ₩254,152 | ₩249,839 | ₩251,027 | -1.01% | 383.3만 |
|---|
| 2026.05.01 | ₩254,338 | ₩258,357 | ₩252,042 | ₩253,911 | -0.17% | 474.3만 |
|---|
| 2026.04.30 | ₩247,809 | ₩254,659 | ₩246,875 | ₩254,472 | +2.69% | 566.5만 |
|---|
| 2026.04.29 | ₩253,698 | ₩254,365 | ₩247,342 | ₩249,785 | -1.54% | 510.8만 |
|---|
| 2026.04.28 | ₩255,433 | ₩257,222 | ₩251,895 | ₩254,165 | -0.50% | 410.7만 |
|---|
| 2026.04.27 | ₩250,840 | ₩254,472 | ₩250,680 | ₩253,925 | +1.23% | 416.4만 |
|---|
| 2026.04.24 | ₩252,069 | ₩252,416 | ₩249,839 | ₩251,107 | -0.38% | 453.1만 |
|---|
| 2026.04.23 | ₩254,565 | ₩256,034 | ₩249,545 | ₩251,882 | -1.05% | 381.4만 |
|---|
| 2026.04.22 | ₩255,927 | ₩256,662 | ₩253,444 | ₩255,086 | -0.33% | 449.2만 |
|---|
| 2026.04.21 | ₩254,739 | ₩257,877 | ₩251,962 | ₩252,763 | -0.78% | 515.5만 |
|---|
| 2026.04.20 | ₩252,242 | ₩256,622 | ₩251,041 | ₩254,619 | +0.94% | 490.5만 |
|---|
| 2026.04.17 | ₩253,017 | ₩255,313 | ₩251,321 | ₩252,109 | -0.36% | 684.6만 |
|---|
| 2026.04.16 | ₩254,926 | ₩257,035 | ₩249,238 | ₩250,106 | -1.89% | 913.8만 |
|---|
| 2026.04.15 | ₩251,668 | ₩259,813 | ₩250,907 | ₩255,847 | +1.66% | 985.4만 |
|---|
| 2026.04.14 | ₩244,164 | ₩246,461 | ₩242,669 | ₩244,792 | +0.26% | 880.4만 |
|---|
| 2026.04.13 | ₩234,671 | ₩241,908 | ₩233,670 | ₩241,855 | +3.06% | 628.3만 |
|---|
| 2026.04.10 | ₩238,543 | ₩238,543 | ₩233,256 | ₩237,181 | -0.57% | 424만 |
|---|
| 2026.04.09 | ₩233,883 | ₩238,997 | ₩233,389 | ₩237,876 | +1.71% | 529.9만 |
|---|
| 2026.04.08 | ₩236,193 | ₩242,015 | ₩232,976 | ₩235,018 | -0.50% | 766.3만 |
|---|
| 2026.04.07 | ₩221,226 | ₩225,512 | ₩220,692 | ₩224,884 | +1.65% | 603.6만 |
|---|
| 2026.04.06 | ₩221,480 | ₩223,816 | ₩220,892 | ₩222,374 | +0.40% | 367.5만 |
|---|
| 2026.04.02 | ₩216,286 | ₩222,975 | ₩214,390 | ₩221,386 | +2.36% | 510.8만 |
|---|
| 2026.04.01 | ₩225,525 | ₩226,033 | ₩217,901 | ₩221,867 | -1.62% | 711.7만 |
|---|
| 2026.03.31 | ₩215,632 | ₩220,692 | ₩213,161 | ₩219,731 | +1.90% | 808.2만 |
|---|
| 2026.03.30 | ₩213,829 | ₩215,284 | ₩209,917 | ₩211,452 | -1.11% | 626.2만 |
|---|
| 2026.03.27 | ₩214,964 | ₩215,271 | ₩210,064 | ₩211,479 | -1.62% | 636.8만 |
|---|
| 2026.03.26 | ₩219,837 | ₩222,080 | ₩216,940 | ₩217,941 | -0.86% | 617.6만 |
|---|
| 2026.03.25 | ₩222,708 | ₩225,392 | ₩218,970 | ₩221,173 | -0.69% | 644.5만 |
|---|
| 2026.03.24 | ₩216,887 | ₩223,135 | ₩216,606 | ₩221,466 | +2.11% | 601.6만 |
|---|
| 2026.03.23 | ₩221,987 | ₩224,497 | ₩219,183 | ₩219,397 | -1.17% | 1012.8만 |
|---|
| 2026.03.20 | ₩211,439 | ₩217,821 | ₩209,957 | ₩215,592 | +1.96% | 1462.1만 |
|---|
| 2026.03.19 | ₩209,610 | ₩213,121 | ₩208,996 | ₩211,693 | +0.99% | 641.8만 |
|---|
| 2026.03.18 | ₩209,650 | ₩214,483 | ₩208,982 | ₩212,200 | +1.22% | 914.1만 |
|---|
| 2026.03.17 | ₩210,024 | ₩214,483 | ₩210,024 | ₩210,731 | +0.34% | 652.9만 |
|---|
| 2026.03.16 | ₩208,902 | ₩212,414 | ₩206,673 | ₩207,888 | -0.49% | 549.8만 |
|---|
| 2026.03.13 | ₩206,806 | ₩209,944 | ₩205,431 | ₩206,779 | -0.01% | 600.2만 |
|---|
| 2026.03.12 | ₩206,112 | ₩208,622 | ₩204,016 | ₩206,112 | 0.00% | 1119.6만 |
|---|
| 2026.03.11 | ₩213,629 | ₩215,979 | ₩210,758 | ₩214,817 | +0.56% | 546.3만 |
|---|
| 2026.03.10 | ₩216,086 | ₩218,275 | ₩213,442 | ₩214,630 | -0.67% | 431.5만 |
|---|
| 2026.03.09 | ₩210,852 | ₩216,099 | ₩205,711 | ₩214,230 | +1.60% | 748.1만 |
|---|
| 2026.03.06 | ₩212,975 | ₩214,096 | ₩207,420 | ₩213,989 | +0.48% | 804.6만 |
|---|
| 2026.03.05 | ₩220,812 | ₩224,270 | ₩214,310 | ₩217,034 | -1.71% | 727.5만 |
|---|
| 2026.03.04 | ₩223,749 | ₩225,912 | ₩222,334 | ₩223,749 | 0.00% | 530.8만 |
|---|
| 2026.03.03 | ₩216,913 | ₩223,402 | ₩213,562 | ₩221,573 | +2.15% | 749.6만 |
|---|
| 2026.03.02 | ₩217,154 | ₩226,447 | ₩216,499 | ₩222,975 | +2.68% | 921.3만 |
|---|
| 2026.02.27 | ₩232,321 | ₩232,495 | ₩219,504 | ₩222,321 | -4.30% | 1240만 |
|---|
| 2026.02.26 | ₩233,496 | ₩237,435 | ₩232,922 | ₩236,981 | +1.49% | 690.2만 |
|---|
| 2026.02.25 | ₩227,915 | ₩232,375 | ₩226,513 | ₩231,961 | +1.78% | 709.9만 |
|---|
| 2026.02.24 | ₩220,932 | ₩227,408 | ₩219,116 | ₩225,365 | +2.01% | 741.4만 |
|---|
| 2026.02.23 | ₩232,268 | ₩234,484 | ₩222,454 | ₩222,708 | -4.12% | 779.6만 |
|---|
| 2026.02.20 | ₩231,587 | ₩234,231 | ₩229,063 | ₩234,204 | +1.13% | 427.3만 |
|---|
| 2026.02.19 | ₩233,870 | ₩235,366 | ₩230,359 | ₩232,815 | -0.45% | 726만 |
|---|
| 2026.02.18 | ₩231,640 | ₩236,741 | ₩231,587 | ₩235,779 | +1.79% | 634.3만 |
|---|
| 2026.02.17 | ₩230,385 | ₩232,588 | ₩228,129 | ₩229,037 | -0.59% | 637.7만 |
|---|
| 2026.02.13 | ₩223,135 | ₩228,970 | ₩218,422 | ₩228,516 | +2.41% | 916.2만 |
|---|
| 2026.02.12 | ₩236,901 | ₩238,717 | ₩220,852 | ₩224,390 | -5.28% | 1443.7만 |
|---|
| 2026.02.11 | ₩240,025 | ₩241,721 | ₩232,722 | ₩235,900 | -1.72% | 777.8만 |
|---|
| 2026.02.10 | ₩242,896 | ₩246,448 | ₩231,720 | ₩237,515 | -2.22% | 1285.5만 |
|---|
| 2026.02.09 | ₩240,319 | ₩245,433 | ₩239,611 | ₩243,470 | +1.31% | 662.6만 |
|---|
| 2026.02.06 | ₩238,850 | ₩241,921 | ₩236,994 | ₩240,279 | +0.60% | 914만 |
|---|
| 2026.02.05 | ₩237,662 | ₩239,598 | ₩231,320 | ₩234,778 | -1.21% | 957.2만 |
|---|
| 2026.02.04 | ₩243,977 | ₩245,206 | ₩238,330 | ₩240,439 | -1.45% | 757.2만 |
|---|
| 2026.02.03 | ₩247,382 | ₩251,922 | ₩238,263 | ₩244,218 | -1.28% | 775.1만 |
|---|
| 2026.02.02 | ₩243,817 | ₩247,596 | ₩241,067 | ₩247,142 | +1.36% | 682.7만 |
|---|
| 2026.01.30 | ₩240,613 | ₩244,538 | ₩240,292 | ₩244,071 | +1.44% | 743.5만 |
|---|
| 2026.01.29 | ₩244,578 | ₩247,048 | ₩239,611 | ₩243,537 | -0.43% | 747.3만 |
|---|
| 2026.01.28 | ₩243,590 | ₩244,351 | ₩240,840 | ₩243,457 | -0.05% | 553.9만 |
|---|
| 2026.01.27 | ₩243,323 | ₩245,633 | ₩241,868 | ₩243,884 | +0.23% | 513.8만 |
|---|
| 2026.01.26 | ₩239,478 | ₩243,590 | ₩238,810 | ₩242,843 | +1.40% | 639만 |
|---|
| 2026.01.23 | ₩242,829 | ₩242,829 | ₩237,595 | ₩238,997 | -1.58% | 853.3만 |
|---|
| 2026.01.22 | ₩246,381 | ₩248,397 | ₩243,350 | ₩244,405 | -0.80% | 896.7만 |
|---|
| 2026.01.21 | ₩243,630 | ₩248,904 | ₩243,029 | ₩244,765 | +0.47% | 1171.6만 |
|---|
| 2026.01.20 | ₩247,342 | ₩249,278 | ₩242,041 | ₩243,136 | -1.70% | 1130.3만 |
|---|
| 2026.01.16 | ₩254,432 | ₩257,262 | ₩252,349 | ₩252,469 | -0.77% | 839.8만 |
|---|
| 2026.01.15 | ₩241,668 | ₩256,568 | ₩241,668 | ₩255,326 | +5.65% | 1295.7만 |
|---|
| 2026.01.14 | ₩243,256 | ₩243,470 | ₩238,904 | ₩241,374 | -0.77% | 843.4만 |
|---|
| 2026.01.13 | ₩249,625 | ₩249,705 | ₩243,203 | ₩244,017 | -2.25% | 659.5만 |
|---|
| 2026.01.12 | ₩246,514 | ₩250,039 | ₩245,566 | ₩249,105 | +1.05% | 563.5만 |
|---|
| 2026.01.09 | ₩247,943 | ₩249,572 | ₩247,062 | ₩248,771 | +0.33% | 463.1만 |
|---|
| 2026.01.08 | ₩245,553 | ₩248,530 | ₩245,219 | ₩246,581 | +0.42% | 374.6만 |
|---|
| 2026.01.07 | ₩250,079 | ₩250,680 | ₩246,127 | ₩246,728 | -1.34% | 353.2만 |
|---|
| 2026.01.06 | ₩249,278 | ₩252,109 | ₩248,010 | ₩250,680 | +0.56% | 379.6만 |
|---|
| 2026.01.05 | ₩243,270 | ₩251,695 | ₩243,083 | ₩249,064 | +2.38% | 678.7만 |
|---|
| 2026.01.02 | ₩238,356 | ₩242,949 | ₩236,514 | ₩242,869 | +1.89% | 451만 |
|---|
| 2025.12.31 | ₩239,678 | ₩239,945 | ₩236,861 | ₩237,035 | -1.10% | 309.8만 |
|---|
| 2025.12.30 | ₩240,706 | ₩240,840 | ₩238,009 | ₩239,104 | -0.67% | 236.6만 |
|---|
| 2025.12.29 | ₩241,921 | ₩242,602 | ₩239,999 | ₩240,252 | -0.69% | 246.4만 |
|---|
| 2025.12.26 | ₩242,802 | ₩243,457 | ₩241,801 | ₩242,829 | +0.01% | 256.5만 |
|---|
| 2025.12.24 | ₩240,546 | ₩243,003 | ₩239,705 | ₩242,535 | +0.83% | 264.8만 |
|---|
| 2025.12.23 | ₩240,105 | ₩241,107 | ₩239,171 | ₩239,665 | -0.18% | 351.5만 |
|---|
| 2025.12.22 | ₩237,115 | ₩240,680 | ₩236,874 | ₩240,012 | +1.22% | 457.5만 |
|---|
| 2025.12.19 | ₩231,600 | ₩237,261 | ₩231,600 | ₩236,300 | +2.03% | 1063.9만 |
|---|
| 2025.12.18 | ₩235,726 | ₩236,420 | ₩230,425 | ₩230,933 | -2.03% | 799.3만 |
|---|
| 2025.12.17 | ₩237,729 | ₩239,598 | ₩232,936 | ₩233,389 | -1.83% | 579.6만 |
|---|
| 2025.12.16 | ₩237,836 | ₩238,530 | ₩234,564 | ₩235,673 | -0.91% | 684.1만 |
|---|
| 2025.12.15 | ₩240,212 | ₩241,534 | ₩237,302 | ₩237,382 | -1.18% | 521.9만 |
|---|
| 2025.12.12 | ₩241,868 | ₩241,868 | ₩237,328 | ₩238,209 | -1.51% | 496.2만 |
|---|
| 2025.12.11 | ₩240,506 | ₩242,976 | ₩239,665 | ₩240,720 | +0.09% | 759.9만 |
|---|
| 2025.12.10 | ₩238,330 | ₩242,081 | ₩237,328 | ₩239,945 | +0.68% | 659.1만 |
|---|
| 2025.12.09 | ₩236,033 | ₩241,200 | ₩236,033 | ₩238,770 | +1.16% | 419.1만 |
|---|
| 2025.12.08 | ₩236,314 | ₩238,944 | ₩235,072 | ₩236,100 | -0.09% | 727.2만 |
|---|
| 2025.12.05 | ₩232,949 | ₩236,754 | ₩232,722 | ₩235,673 | +1.17% | 464.2만 |
|---|
| 2025.12.04 | ₩232,749 | ₩234,992 | ₩231,947 | ₩233,510 | +0.33% | 481.3만 |
|---|
| 2025.12.03 | ₩225,045 | ₩232,321 | ₩224,444 | ₩231,947 | +3.07% | 622.3만 |
|---|
| 2025.12.02 | ₩225,499 | ₩227,141 | ₩225,232 | ₩225,766 | +0.12% | 433.9만 |
|---|
| 2025.12.01 | ₩225,659 | ₩226,674 | ₩223,950 | ₩224,938 | -0.32% | 439.4만 |
|---|
| 2025.11.28 | ₩224,310 | ₩227,341 | ₩223,990 | ₩226,527 | +0.99% | 213.4만 |
|---|
| 2025.11.26 | ₩222,948 | ₩225,592 | ₩221,466 | ₩224,230 | +0.57% | 484.4만 |
|---|
| 2025.11.25 | ₩218,315 | ₩221,466 | ₩214,457 | ₩220,879 | +1.17% | 556.1만 |
|---|
| 2025.11.24 | ₩215,405 | ₩219,584 | ₩212,294 | ₩217,407 | +0.93% | 1012.6만 |
|---|
| 2025.11.21 | ₩213,335 | ₩213,776 | ₩207,260 | ₩211,185 | -1.01% | 902.1만 |
|---|
| 2025.11.20 | ₩219,237 | ₩222,895 | ₩211,639 | ₩211,893 | -3.35% | 525.9만 |
|---|
| 2025.11.19 | ₩214,096 | ₩217,514 | ₩213,696 | ₩216,686 | +1.21% | 641.4만 |
|---|
| 2025.11.18 | ₩211,813 | ₩215,859 | ₩210,678 | ₩213,402 | +0.75% | 486.5만 |
|---|
| 2025.11.17 | ₩217,968 | ₩219,090 | ₩211,973 | ₩212,894 | -2.33% | 572.7만 |
|---|
| 2025.11.14 | ₩219,237 | ₩220,038 | ₩213,549 | ₩218,783 | -0.21% | 669.1만 |
|---|
| 2025.11.13 | ₩226,059 | ₩227,448 | ₩220,532 | ₩221,119 | -2.19% | 609.1만 |
|---|
| 2025.11.12 | ₩223,669 | ₩229,344 | ₩223,669 | ₩226,874 | +1.43% | 689.3만 |
|---|
| 2025.11.11 | ₩220,705 | ₩222,601 | ₩220,011 | ₩222,307 | +0.73% | 323.8만 |
|---|
| 2025.11.10 | ₩218,716 | ₩221,720 | ₩218,716 | ₩220,371 | +0.76% | 501.5만 |
|---|
| 2025.11.07 | ₩216,580 | ₩217,100 | ₩211,039 | ₩216,780 | +0.09% | 632.3만 |
|---|
| 2025.11.06 | ₩219,731 | ₩221,199 | ₩217,167 | ₩218,195 | -0.70% | 429.3만 |
|---|
| 2025.11.05 | ₩218,796 | ₩221,586 | ₩215,805 | ₩220,545 | +0.80% | 413.3만 |
|---|
| 2025.11.04 | ₩216,740 | ₩222,882 | ₩214,777 | ₩218,983 | +1.03% | 573.9만 |
|---|
| 2025.11.03 | ₩219,370 | ₩219,851 | ₩215,725 | ₩218,502 | -0.40% | 471.9만 |
|---|
| 2025.10.31 | ₩218,102 | ₩220,171 | ₩217,514 | ₩218,970 | +0.40% | 532.4만 |
|---|
| 2025.10.30 | ₩218,729 | ₩222,975 | ₩218,168 | ₩220,652 | +0.88% | 496.1만 |
|---|
| 2025.10.29 | ₩219,383 | ₩221,667 | ₩217,795 | ₩219,010 | -0.17% | 496.4만 |
|---|
| 2025.10.28 | ₩221,800 | ₩223,149 | ₩219,477 | ₩220,585 | -0.55% | 360.1만 |
|---|
| 2025.10.27 | ₩220,251 | ₩222,561 | ₩220,171 | ₩221,667 | +0.64% | 505.6만 |
|---|
| 2025.10.24 | ₩214,323 | ₩220,171 | ₩214,323 | ₩218,783 | +2.08% | 554.8만 |
|---|
| 2025.10.23 | ₩212,160 | ₩213,749 | ₩210,825 | ₩212,708 | +0.26% | 373.6만 |
|---|
| 2025.10.22 | ₩213,055 | ₩213,282 | ₩209,917 | ₩211,119 | -0.91% | 436만 |
|---|
| 2025.10.21 | ₩215,565 | ₩216,379 | ₩212,547 | ₩212,601 | -1.38% | 422.1만 |
|---|
| 2025.10.20 | ₩213,896 | ₩217,821 | ₩212,961 | ₩216,259 | +1.10% | 574.1만 |
|---|
| 2025.10.17 | ₩214,563 | ₩214,937 | ₩210,758 | ₩211,853 | -1.26% | 796.5만 |
|---|
| 2025.10.16 | ₩217,755 | ₩219,971 | ₩212,254 | ₩213,656 | -1.88% | 1047.8만 |
|---|
| 2025.10.15 | ₩217,541 | ₩222,668 | ₩215,818 | ₩217,167 | -0.17% | 1367.4만 |
|---|
| 2025.10.14 | ₩206,285 | ₩209,783 | ₩202,787 | ₩207,407 | +0.54% | 802.4만 |
|---|
| 2025.10.13 | ₩205,992 | ₩207,781 | ₩204,750 | ₩207,126 | +0.55% | 473.6만 |
|---|
| 2025.10.10 | ₩209,423 | ₩210,892 | ₩202,734 | ₩202,760 | -3.18% | 553.2만 |
|---|