시장 데이터를 불러오는 중
전체 종목
MSCI Inc. Common Stock 과거 주가
MSCI Inc. Common Stock · MSCI · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MSCI Inc. Common Stock · MSCI · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩756,026 | ₩759,966 | ₩751,590 | ₩757,272 | +0.16% | 32.3만 |
| 2026.10.08 | ₩744,220 | ₩754,297 | ₩740,750 | ₩752,649 | +1.13% | 38.9만 |
| 2026.10.07 | ₩738,726 | ₩748,616 | ₩735,912 | ₩744,220 | +0.74% | 41.4만 |
| 2026.10.06 | ₩745,051 | ₩751,242 | ₩738,900 | ₩743,604 | -0.19% | 57.7만 |
| 2026.10.05 | ₩718,318 | ₩741,741 | ₩717,380 | ₩740,160 | +3.04% | 48.8만 |
| 2026.10.02 | ₩732,294 | ₩736,864 | ₩718,184 | ₩718,184 | -1.93% | 48.8만 |
| 2026.10.01 | ₩726,639 | ₩737,614 | ₩719,403 | ₩730,834 | +0.58% | 64.5만 |
| 2026.09.30 | ₩722,311 | ₩732,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩721,815 |
| -0.07% |
| 66.7만 |
| 2026.09.29 | ₩720,020 | ₩724,227 | ₩714,834 | ₩723,289 | +0.45% | 60.4만 |
|---|
| 2026.09.28 | ₩732,991 | ₩732,991 | ₩724,187 | ₩727,256 | -0.78% | 60.2만 |
|---|
| 2026.09.25 | ₩739,785 | ₩744,984 | ₩733,634 | ₩738,833 | -0.13% | 46만 |
|---|
| 2026.09.24 | ₩747,356 | ₩754,793 | ₩739,731 | ₩745,158 | -0.29% | 54.1만 |
|---|
| 2026.09.23 | ₩734,478 | ₩749,272 | ₩730,324 | ₩744,649 | +1.38% | 61.2만 |
|---|
| 2026.09.22 | ₩747,879 | ₩749,540 | ₩734,130 | ₩735,510 | -1.65% | 74.8만 |
|---|
| 2026.09.21 | ₩745,507 | ₩750,317 | ₩740,133 | ₩749,031 | +0.47% | 43.1만 |
|---|
| 2026.09.18 | ₩732,227 | ₩744,247 | ₩729,212 | ₩740,857 | +1.18% | 84.1만 |
|---|
| 2026.09.17 | ₩728,609 | ₩740,870 | ₩726,425 | ₩736,301 | +1.06% | 68.8만 |
|---|
| 2026.09.16 | ₩731,825 | ₩735,242 | ₩720,073 | ₩724,428 | -1.01% | 64.8만 |
|---|
| 2026.09.15 | ₩737,091 | ₩741,902 | ₩728,274 | ₩729,775 | -0.99% | 52.4만 |
|---|
| 2026.09.14 | ₩752,488 | ₩756,803 | ₩727,135 | ₩741,902 | -1.41% | 82.3만 |
|---|
| 2026.09.11 | ₩740,441 | ₩745,735 | ₩731,249 | ₩743,188 | +0.37% | 42.5만 |
|---|
| 2026.09.10 | ₩742,693 | ₩744,783 | ₩730,472 | ₩733,795 | -1.20% | 49.4만 |
|---|
| 2026.09.09 | ₩736,810 | ₩745,869 | ₩731,061 | ₩743,095 | +0.85% | 50.6만 |
|---|
| 2026.09.08 | ₩762,927 | ₩762,927 | ₩737,212 | ₩738,874 | -3.15% | 51.6만 |
|---|
| 2026.09.04 | ₩759,202 | ₩768,381 | ₩751,028 | ₩767,845 | +1.14% | 47.7만 |
|---|
| 2026.09.03 | ₩760,890 | ₩772,374 | ₩756,388 | ₩770,043 | +1.20% | 29.7만 |
|---|
| 2026.09.02 | ₩754,605 | ₩758,063 | ₩743,725 | ₩751,255 | -0.44% | 39.7만 |
|---|
| 2026.09.01 | ₩762,244 | ₩767,496 | ₩749,996 | ₩754,552 | -1.01% | 35.6만 |
|---|
| 2026.08.31 | ₩759,979 | ₩767,898 | ₩755,852 | ₩764,669 | +0.62% | 42.7만 |
|---|
| 2026.08.28 | ₩764,950 | ₩772,589 | ₩763,624 | ₩764,830 | -0.02% | 27만 |
|---|
| 2026.08.27 | ₩756,347 | ₩767,269 | ₩756,347 | ₩762,672 | +0.84% | 53.1만 |
|---|
| 2026.08.26 | ₩750,585 | ₩761,306 | ₩750,425 | ₩756,066 | +0.73% | 27.3만 |
|---|
| 2026.08.25 | ₩754,981 | ₩763,919 | ₩751,389 | ₩755,758 | +0.10% | 37.4만 |
|---|
| 2026.08.24 | ₩756,254 | ₩767,121 | ₩754,096 | ₩765,634 | +1.24% | 40.9만 |
|---|
| 2026.08.21 | ₩761,895 | ₩770,485 | ₩754,002 | ₩755,088 | -0.89% | 43.7만 |
|---|
| 2026.08.20 | ₩754,994 | ₩767,068 | ₩752,810 | ₩762,136 | +0.95% | 67.7만 |
|---|
| 2026.08.19 | ₩752,756 | ₩771,396 | ₩750,987 | ₩757,473 | +0.63% | 63.6만 |
|---|
| 2026.08.18 | ₩748,991 | ₩759,604 | ₩742,425 | ₩754,123 | +0.69% | 95.7만 |
|---|
| 2026.08.17 | ₩752,327 | ₩763,396 | ₩737,708 | ₩737,922 | -1.91% | 63.4만 |
|---|
| 2026.08.14 | ₩767,161 | ₩767,510 | ₩759,872 | ₩762,646 | -0.59% | 53.4만 |
|---|
| 2026.08.13 | ₩753,158 | ₩776,354 | ₩743,858 | ₩770,833 | +2.35% | 69만 |
|---|
| 2026.08.12 | ₩746,137 | ₩757,513 | ₩745,051 | ₩754,445 | +1.11% | 88만 |
|---|
| 2026.08.11 | ₩753,051 | ₩757,554 | ₩748,817 | ₩752,703 | -0.05% | 70.9만 |
|---|
| 2026.08.10 | ₩748,656 | ₩764,133 | ₩748,482 | ₩754,538 | +0.79% | 89.2만 |
|---|
| 2026.08.07 | ₩760,153 | ₩765,728 | ₩751,550 | ₩754,659 | -0.72% | 61.7만 |
|---|
| 2026.08.06 | ₩763,811 | ₩769,533 | ₩755,718 | ₩760,100 | -0.49% | 66.8만 |
|---|
| 2026.08.05 | ₩775,242 | ₩779,610 | ₩761,386 | ₩766,317 | -1.15% | 59.9만 |
|---|
| 2026.08.04 | ₩768,716 | ₩781,111 | ₩763,852 | ₩765,781 | -0.38% | 82.8만 |
|---|
| 2026.08.03 | ₩774,478 | ₩780,160 | ₩763,262 | ₩769,748 | -0.61% | 41.9만 |
|---|
| 2026.07.31 | ₩764,843 | ₩777,868 | ₩759,510 | ₩766,813 | +0.26% | 61.7만 |
|---|
| 2026.07.30 | ₩771,342 | ₩784,461 | ₩759,778 | ₩771,503 | +0.02% | 70.8만 |
|---|
| 2026.07.29 | ₩778,458 | ₩790,598 | ₩774,558 | ₩781,124 | +0.34% | 54.7만 |
|---|
| 2026.07.28 | ₩770,887 | ₩784,649 | ₩761,694 | ₩776,394 | +0.71% | 76만 |
|---|
| 2026.07.27 | ₩751,121 | ₩768,984 | ₩747,061 | ₩765,192 | +1.87% | 72.1만 |
|---|
| 2026.07.24 | ₩749,755 | ₩752,006 | ₩736,462 | ₩738,070 | -1.56% | 113.9만 |
|---|
| 2026.07.23 | ₩754,659 | ₩760,823 | ₩735,564 | ₩740,374 | -1.89% | 137.2만 |
|---|
| 2026.07.22 | ₩743,725 | ₩766,491 | ₩743,725 | ₩765,084 | +2.87% | 117.6만 |
|---|
| 2026.07.21 | ₩751,751 | ₩775,577 | ₩734,344 | ₩752,743 | +0.13% | 201만 |
|---|
| 2026.07.20 | ₩841,037 | ₩846,491 | ₩832,246 | ₩837,660 | -0.40% | 75.1만 |
|---|
| 2026.07.17 | ₩853,700 | ₩864,005 | ₩833,801 | ₩842,417 | -1.32% | 68.1만 |
|---|
| 2026.07.16 | ₩837,593 | ₩853,928 | ₩835,422 | ₩853,914 | +1.95% | 51.2만 |
|---|
| 2026.07.15 | ₩829,392 | ₩845,995 | ₩817,640 | ₩833,184 | +0.46% | 47.6만 |
|---|
| 2026.07.14 | ₩817,412 | ₩822,518 | ₩806,906 | ₩819,328 | +0.23% | 48.4만 |
|---|
| 2026.07.13 | ₩820,146 | ₩831,724 | ₩811,516 | ₩831,121 | +1.34% | 44.9만 |
|---|
| 2026.07.10 | ₩822,143 | ₩825,225 | ₩805,620 | ₩810,324 | -1.44% | 26.8만 |
|---|
| 2026.07.09 | ₩807,282 | ₩817,412 | ₩794,565 | ₩808,501 | +0.15% | 47.1만 |
|---|
| 2026.07.08 | ₩809,654 | ₩817,412 | ₩796,830 | ₩809,680 | +0.00% | 49.4만 |
|---|
| 2026.07.07 | ₩826,658 | ₩830,772 | ₩813,379 | ₩814,853 | -1.43% | 67.8만 |
|---|
| 2026.07.06 | ₩807,107 | ₩823,375 | ₩789,674 | ₩822,826 | +1.95% | 42.3만 |
|---|
| 2026.07.02 | ₩793,426 | ₩809,158 | ₩785,305 | ₩808,179 | +1.86% | 52.2만 |
|---|
| 2026.07.01 | ₩755,812 | ₩790,304 | ₩755,812 | ₩779,932 | +3.19% | 88.8만 |
|---|
| 2026.06.30 | ₩741,165 | ₩753,909 | ₩731,008 | ₩750,465 | +1.25% | 66.6만 |
|---|
| 2026.06.29 | ₩752,957 | ₩762,378 | ₩741,018 | ₩747,731 | -0.69% | 90.2만 |
|---|
| 2026.06.26 | ₩735,403 | ₩758,666 | ₩731,222 | ₩743,510 | +1.10% | 259.3만 |
|---|
| 2026.06.25 | ₩771,677 | ₩776,488 | ₩726,733 | ₩729,721 | -5.44% | 92.7만 |
|---|
| 2026.06.24 | ₩783,979 | ₩787,758 | ₩773,352 | ₩773,580 | -1.33% | 68.9만 |
|---|
| 2026.06.23 | ₩786,190 | ₩790,786 | ₩774,585 | ₩779,235 | -0.88% | 71.1만 |
|---|
| 2026.06.22 | ₩775,939 | ₩781,218 | ₩760,528 | ₩778,351 | +0.31% | 69.8만 |
|---|
| 2026.06.18 | ₩804,414 | ₩804,414 | ₩777,212 | ₩778,806 | -3.18% | 100.3만 |
|---|
| 2026.06.17 | ₩810,297 | ₩818,069 | ₩791,804 | ₩799,845 | -1.29% | 58.5만 |
|---|
| 2026.06.16 | ₩829,258 | ₩829,258 | ₩808,541 | ₩814,947 | -1.73% | 49.1만 |
|---|
| 2026.06.15 | ₩804,280 | ₩824,715 | ₩802,350 | ₩818,980 | +1.83% | 54만 |
|---|
| 2026.06.12 | ₩802,672 | ₩805,097 | ₩788,347 | ₩802,833 | +0.02% | 39만 |
|---|
| 2026.06.11 | ₩813,513 | ₩816,474 | ₩795,195 | ₩796,387 | -2.11% | 40.8만 |
|---|
| 2026.06.10 | ₩810,122 | ₩816,863 | ₩795,891 | ₩815,429 | +0.66% | 33.2만 |
|---|
| 2026.06.09 | ₩806,906 | ₩817,546 | ₩795,972 | ₩814,116 | +0.89% | 38.8만 |
|---|
| 2026.06.08 | ₩820,843 | ₩820,843 | ₩804,682 | ₩807,952 | -1.57% | 55.4만 |
|---|
| 2026.06.05 | ₩832,702 | ₩837,365 | ₩820,682 | ₩824,729 | -0.96% | 45.8만 |
|---|
| 2026.06.04 | ₩835,288 | ₩840,782 | ₩826,323 | ₩829,298 | -0.72% | 44.6만 |
|---|
| 2026.06.03 | ₩838,343 | ₩838,665 | ₩821,513 | ₩822,209 | -1.92% | 83.2만 |
|---|
| 2026.06.02 | ₩855,080 | ₩858,953 | ₩833,546 | ₩844,574 | -1.23% | 97.4만 |
|---|
| 2026.06.01 | ₩849,157 | ₩863,884 | ₩846,075 | ₩862,745 | +1.60% | 76.6만 |
|---|
| 2026.05.29 | ₩840,300 | ₩857,975 | ₩834,832 | ₩846,062 | +0.69% | 109.7만 |
|---|
| 2026.05.28 | ₩809,519 | ₩840,206 | ₩806,692 | ₩839,549 | +3.71% | 120.1만 |
|---|
| 2026.05.27 | ₩801,332 | ₩813,741 | ₩796,226 | ₩808,662 | +0.91% | 78.6만 |
|---|
| 2026.05.26 | ₩785,654 | ₩794,243 | ₩776,220 | ₩788,629 | +0.38% | 56.7만 |
|---|
| 2026.05.22 | ₩782,143 | ₩792,541 | ₩777,212 | ₩788,669 | +0.83% | 41.2만 |
|---|
| 2026.05.21 | ₩774,371 | ₩784,769 | ₩767,644 | ₩780,347 | +0.77% | 44.6만 |
|---|
| 2026.05.20 | ₩771,852 | ₩786,739 | ₩762,713 | ₩779,851 | +1.04% | 54.1만 |
|---|
| 2026.05.19 | ₩793,278 | ₩799,322 | ₩773,929 | ₩774,116 | -2.42% | 86.6만 |
|---|
| 2026.05.18 | ₩753,024 | ₩784,086 | ₩753,024 | ₩782,746 | +3.95% | 55.8만 |
|---|
| 2026.05.15 | ₩764,468 | ₩773,326 | ₩748,361 | ₩752,716 | -1.54% | 56.7만 |
|---|
| 2026.05.14 | ₩765,151 | ₩768,475 | ₩757,996 | ₩763,396 | -0.23% | 62.7만 |
|---|
| 2026.05.13 | ₩771,852 | ₩779,021 | ₩743,055 | ₩765,031 | -0.88% | 69만 |
|---|
| 2026.05.12 | ₩787,007 | ₩790,451 | ₩771,999 | ₩778,672 | -1.06% | 85.1만 |
|---|
| 2026.05.11 | ₩780,883 | ₩787,959 | ₩774,759 | ₩783,416 | +0.32% | 66.5만 |
|---|
| 2026.05.08 | ₩789,446 | ₩791,295 | ₩773,795 | ₩784,474 | -0.63% | 62.5만 |
|---|
| 2026.05.07 | ₩779,798 | ₩794,257 | ₩778,096 | ₩788,428 | +1.11% | 67.1만 |
|---|
| 2026.05.06 | ₩774,880 | ₩783,295 | ₩768,662 | ₩780,079 | +0.67% | 83.4만 |
|---|
| 2026.05.05 | ₩780,186 | ₩781,982 | ₩762,686 | ₩778,391 | -0.23% | 83.2만 |
|---|
| 2026.05.04 | ₩792,689 | ₩798,384 | ₩778,270 | ₩780,253 | -1.57% | 33.8만 |
|---|
| 2026.05.01 | ₩799,603 | ₩806,759 | ₩788,414 | ₩789,071 | -1.32% | 26.7만 |
|---|
| 2026.04.30 | ₩792,649 | ₩795,288 | ₩783,818 | ₩792,501 | -0.02% | 59.8만 |
|---|
| 2026.04.29 | ₩795,878 | ₩803,999 | ₩786,592 | ₩801,506 | +0.71% | 61.4만 |
|---|
| 2026.04.28 | ₩803,851 | ₩807,871 | ₩795,168 | ₩797,017 | -0.85% | 63만 |
|---|
| 2026.04.27 | ₩791,228 | ₩803,623 | ₩789,406 | ₩791,979 | +0.09% | 54.9만 |
|---|
| 2026.04.24 | ₩797,312 | ₩801,814 | ₩790,170 | ₩794,216 | -0.39% | 38.9만 |
|---|
| 2026.04.23 | ₩816,514 | ₩818,819 | ₩779,476 | ₩801,345 | -1.86% | 77.9만 |
|---|
| 2026.04.22 | ₩814,732 | ₩832,541 | ₩810,712 | ₩814,786 | +0.01% | 89.9만 |
|---|
| 2026.04.21 | ₩767,657 | ₩809,479 | ₩764,816 | ₩800,515 | +4.28% | 141.8만 |
|---|
| 2026.04.20 | ₩761,868 | ₩764,388 | ₩745,534 | ₩759,724 | -0.28% | 58.4만 |
|---|
| 2026.04.17 | ₩762,498 | ₩767,697 | ₩754,284 | ₩761,868 | -0.08% | 80.5만 |
|---|
| 2026.04.16 | ₩757,004 | ₩760,850 | ₩752,837 | ₩756,977 | -0.00% | 43.9만 |
|---|
| 2026.04.15 | ₩734,800 | ₩753,239 | ₩733,125 | ₩750,492 | +2.14% | 42.5만 |
|---|
| 2026.04.14 | ₩741,433 | ₩746,123 | ₩730,619 | ₩731,236 | -1.38% | 56.6만 |
|---|
| 2026.04.13 | ₩718,385 | ₩740,924 | ₩717,808 | ₩740,696 | +3.11% | 41.5만 |
|---|
| 2026.04.10 | ₩725,701 | ₩731,316 | ₩713,587 | ₩718,894 | -0.94% | 53.4만 |
|---|
| 2026.04.09 | ₩740,415 | ₩746,512 | ₩725,795 | ₩731,490 | -1.21% | 51.3만 |
|---|
| 2026.04.08 | ₩744,823 | ₩760,448 | ₩742,384 | ₩746,297 | +0.20% | 49.9만 |
|---|
| 2026.04.07 | ₩735,738 | ₩740,977 | ₩731,839 | ₩733,366 | -0.32% | 52.4만 |
|---|
| 2026.04.06 | ₩731,195 | ₩736,837 | ₩729,654 | ₩732,602 | +0.19% | 36.7만 |
|---|
| 2026.04.02 | ₩715,423 | ₩732,549 | ₩712,154 | ₩730,016 | +2.04% | 35.1만 |
|---|
| 2026.04.01 | ₩711,778 | ₩723,745 | ₩704,288 | ₩719,457 | +1.08% | 39.8만 |
|---|
| 2026.03.31 | ₩725,581 | ₩730,137 | ₩710,211 | ₩722,284 | -0.45% | 44.4만 |
|---|
| 2026.03.30 | ₩705,440 | ₩717,594 | ₩702,170 | ₩712,730 | +1.03% | 36.5만 |
|---|
| 2026.03.27 | ₩712,046 | ₩716,911 | ₩696,810 | ₩701,367 | -1.50% | 44.2만 |
|---|
| 2026.03.26 | ₩707,745 | ₩722,217 | ₩707,531 | ₩716,482 | +1.23% | 33.5만 |
|---|
| 2026.03.25 | ₩725,366 | ₩726,572 | ₩703,511 | ₩711,537 | -1.91% | 40.5만 |
|---|
| 2026.03.24 | ₩732,482 | ₩736,314 | ₩717,849 | ₩720,462 | -1.64% | 45.7만 |
|---|
| 2026.03.23 | ₩743,188 | ₩757,111 | ₩737,547 | ₩739,155 | -0.54% | 44.2만 |
|---|
| 2026.03.20 | ₩742,599 | ₩745,735 | ₩735,711 | ₩740,535 | -0.28% | 112.1만 |
|---|
| 2026.03.19 | ₩741,701 | ₩749,165 | ₩731,195 | ₩745,413 | +0.50% | 52만 |
|---|
| 2026.03.18 | ₩742,666 | ₩751,912 | ₩741,554 | ₩746,043 | +0.45% | 47.4만 |
|---|
| 2026.03.17 | ₩750,411 | ₩758,264 | ₩746,726 | ₩750,961 | +0.07% | 40.3만 |
|---|
| 2026.03.16 | ₩737,185 | ₩742,693 | ₩732,562 | ₩737,011 | -0.02% | 45.1만 |
|---|
| 2026.03.13 | ₩723,973 | ₩741,178 | ₩722,177 | ₩734,197 | +1.41% | 69만 |
|---|
| 2026.03.12 | ₩726,318 | ₩739,624 | ₩717,393 | ₩718,720 | -1.05% | 76.3만 |
|---|
| 2026.03.11 | ₩739,664 | ₩745,909 | ₩715,035 | ₩733,071 | -0.89% | 56.1만 |
|---|
| 2026.03.10 | ₩750,304 | ₩752,394 | ₩735,993 | ₩737,158 | -1.75% | 59.6만 |
|---|
| 2026.03.09 | ₩755,289 | ₩760,408 | ₩737,239 | ₩756,321 | +0.14% | 54.1만 |
|---|
| 2026.03.06 | ₩757,661 | ₩762,914 | ₩738,753 | ₩762,793 | +0.68% | 66.1만 |
|---|
| 2026.03.05 | ₩762,016 | ₩775,965 | ₩751,698 | ₩758,733 | -0.43% | 88만 |
|---|
| 2026.03.04 | ₩759,095 | ₩771,905 | ₩750,250 | ₩766,987 | +1.04% | 54.7만 |
|---|
| 2026.03.03 | ₩754,311 | ₩766,183 | ₩746,673 | ₩757,902 | +0.48% | 58.2만 |
|---|
| 2026.03.02 | ₩754,498 | ₩771,208 | ₩748,348 | ₩769,011 | +1.92% | 43.5만 |
|---|
| 2026.02.27 | ₩756,240 | ₩769,935 | ₩755,342 | ₩766,264 | +1.33% | 88.3만 |
|---|
| 2026.02.26 | ₩750,907 | ₩768,153 | ₩748,053 | ₩767,657 | +2.23% | 60.3만 |
|---|
| 2026.02.25 | ₩742,639 | ₩748,857 | ₩733,889 | ₩746,217 | +0.48% | 52.6만 |
|---|
| 2026.02.24 | ₩716,455 | ₩739,691 | ₩710,586 | ₩735,282 | +2.63% | 96.8만 |
|---|
| 2026.02.23 | ₩729,574 | ₩735,403 | ₩719,778 | ₩721,453 | -1.11% | 53.4만 |
|---|
| 2026.02.20 | ₩723,115 | ₩734,304 | ₩716,911 | ₩729,118 | +0.83% | 60.3만 |
|---|
| 2026.02.19 | ₩726,251 | ₩737,011 | ₩718,720 | ₩725,112 | -0.16% | 58.3만 |
|---|
| 2026.02.18 | ₩715,798 | ₩731,504 | ₩710,680 | ₩730,646 | +2.07% | 79.9만 |
|---|
| 2026.02.17 | ₩709,045 | ₩717,380 | ₩687,095 | ₩698,593 | -1.47% | 79.2만 |
|---|
| 2026.02.13 | ₩702,599 | ₩715,624 | ₩697,065 | ₩704,931 | +0.33% | 98.4만 |
|---|
| 2026.02.12 | ₩687,618 | ₩706,526 | ₩671,457 | ₩699,785 | +1.77% | 119.2만 |
|---|
| 2026.02.11 | ₩693,862 | ₩697,253 | ₩673,105 | ₩685,876 | -1.15% | 122.9만 |
|---|
| 2026.02.10 | ₩731,664 | ₩748,656 | ₩687,470 | ₩690,995 | -5.56% | 125.9만 |
|---|
| 2026.02.09 | ₩746,391 | ₩761,775 | ₩737,467 | ₩749,594 | +0.43% | 93.8만 |
|---|
| 2026.02.06 | ₩762,699 | ₩770,766 | ₩737,011 | ₩747,436 | -2.00% | 95.9만 |
|---|
| 2026.02.05 | ₩782,639 | ₩793,345 | ₩739,128 | ₩758,317 | -3.11% | 110.6만 |
|---|
| 2026.02.04 | ₩770,699 | ₩771,517 | ₩748,562 | ₩765,178 | -0.72% | 111.7만 |
|---|
| 2026.02.03 | ₩818,886 | ₩823,215 | ₩769,426 | ₩779,195 | -4.85% | 111만 |
|---|
| 2026.02.02 | ₩815,335 | ₩839,228 | ₩805,607 | ₩837,177 | +2.68% | 76.8만 |
|---|
| 2026.01.30 | ₩811,436 | ₩821,392 | ₩807,965 | ₩816,367 | +0.61% | 56.9만 |
|---|
| 2026.01.29 | ₩825,801 | ₩828,132 | ₩805,781 | ₩815,054 | -1.30% | 80만 |
|---|
| 2026.01.28 | ₩775,135 | ₩832,662 | ₩771,570 | ₩823,938 | +6.30% | 99.6만 |
|---|
| 2026.01.27 | ₩794,002 | ₩797,902 | ₩774,183 | ₩779,557 | -1.82% | 55.1만 |
|---|
| 2026.01.26 | ₩791,108 | ₩801,654 | ₩789,794 | ₩796,186 | +0.64% | 28.2만 |
|---|
| 2026.01.23 | ₩789,285 | ₩792,555 | ₩782,907 | ₩790,290 | +0.13% | 37.3만 |
|---|
| 2026.01.22 | ₩793,975 | ₩800,809 | ₩786,029 | ₩792,287 | -0.21% | 37.5만 |
|---|
| 2026.01.21 | ₩787,074 | ₩798,183 | ₩784,944 | ₩789,232 | +0.27% | 40.5만 |
|---|
| 2026.01.20 | ₩796,561 | ₩799,992 | ₩777,145 | ₩782,866 | -1.72% | 62.7만 |
|---|
| 2026.01.16 | ₩799,456 | ₩811,543 | ₩796,146 | ₩807,469 | +1.00% | 51만 |
|---|
| 2026.01.15 | ₩800,649 | ₩802,913 | ₩792,421 | ₩800,407 | -0.03% | 36.6만 |
|---|
| 2026.01.14 | ₩786,324 | ₩798,625 | ₩781,258 | ₩797,030 | +1.36% | 36.5만 |
|---|
| 2026.01.13 | ₩784,314 | ₩790,518 | ₩770,820 | ₩787,181 | +0.37% | 41.5만 |
|---|
| 2026.01.12 | ₩774,880 | ₩787,021 | ₩773,875 | ₩785,881 | +1.42% | 23.4만 |
|---|
| 2026.01.09 | ₩779,088 | ₩784,274 | ₩774,867 | ₩778,766 | -0.04% | 22.9만 |
|---|
| 2026.01.08 | ₩774,625 | ₩788,669 | ₩772,749 | ₩778,994 | +0.56% | 40.1만 |
|---|
| 2026.01.07 | ₩786,779 | ₩795,489 | ₩774,733 | ₩775,456 | -1.44% | 42.5만 |
|---|
| 2026.01.06 | ₩770,873 | ₩788,481 | ₩766,478 | ₩786,538 | +2.03% | 33.2만 |
|---|
| 2026.01.05 | ₩748,080 | ₩782,840 | ₩746,391 | ₩773,996 | +3.46% | 62.8만 |
|---|
| 2026.01.02 | ₩765,915 | ₩770,217 | ₩753,480 | ₩757,446 | -1.11% | 40.9만 |
|---|
| 2025.12.31 | ₩778,887 | ₩781,111 | ₩768,341 | ₩768,810 | -1.29% | 32.4만 |
|---|
| 2025.12.30 | ₩781,366 | ₩785,546 | ₩776,287 | ₩780,227 | -0.15% | 37.4만 |
|---|
| 2025.12.29 | ₩786,632 | ₩787,771 | ₩779,972 | ₩784,930 | -0.22% | 32.1만 |
|---|
| 2025.12.26 | ₩781,071 | ₩785,238 | ₩778,123 | ₩783,898 | +0.36% | 24.6만 |
|---|
| 2025.12.24 | ₩778,726 | ₩783,912 | ₩776,073 | ₩779,557 | +0.11% | 14.4만 |
|---|
| 2025.12.23 | ₩773,687 | ₩779,610 | ₩768,260 | ₩778,954 | +0.68% | 42.8만 |
|---|
| 2025.12.22 | ₩759,925 | ₩778,150 | ₩759,925 | ₩772,709 | +1.68% | 52.1만 |
|---|
| 2025.12.19 | ₩749,433 | ₩766,384 | ₩749,433 | ₩761,507 | +1.61% | 172.7만 |
|---|
| 2025.12.18 | ₩754,686 | ₩764,615 | ₩751,577 | ₩753,627 | -0.14% | 80.1만 |
|---|
| 2025.12.17 | ₩738,565 | ₩761,507 | ₩737,721 | ₩751,711 | +1.78% | 70.5만 |
|---|
| 2025.12.16 | ₩741,902 | ₩745,748 | ₩735,885 | ₩738,659 | -0.44% | 60.1만 |
|---|
| 2025.12.15 | ₩739,021 | ₩745,922 | ₩735,792 | ₩741,714 | +0.36% | 70.9만 |
|---|
| 2025.12.12 | ₩740,039 | ₩744,984 | ₩731,772 | ₩738,472 | -0.21% | 63만 |
|---|
| 2025.12.11 | ₩722,405 | ₩737,842 | ₩722,405 | ₩736,488 | +1.95% | 68.5만 |
|---|
| 2025.12.10 | ₩718,599 | ₩725,929 | ₩710,760 | ₩721,185 | +0.36% | 112.9만 |
|---|
| 2025.12.09 | ₩723,102 | ₩730,137 | ₩718,639 | ₩719,886 | -0.44% | 59.9만 |
|---|
| 2025.12.08 | ₩717,835 | ₩724,348 | ₩716,321 | ₩719,457 | +0.23% | 90만 |
|---|
| 2025.12.05 | ₩723,611 | ₩729,159 | ₩712,207 | ₩721,279 | -0.32% | 79.8만 |
|---|
| 2025.12.04 | ₩730,472 | ₩737,011 | ₩721,279 | ₩724,750 | -0.78% | 81.6만 |
|---|
| 2025.12.03 | ₩731,798 | ₩741,621 | ₩730,311 | ₩731,061 | -0.10% | 99.5만 |
|---|
| 2025.12.02 | ₩749,044 | ₩752,421 | ₩732,602 | ₩733,380 | -2.09% | 75만 |
|---|
| 2025.12.01 | ₩750,157 | ₩758,170 | ₩747,946 | ₩749,956 | -0.03% | 65만 |
|---|
| 2025.11.28 | ₩756,026 | ₩760,073 | ₩751,269 | ₩755,396 | -0.08% | 25만 |
|---|
| 2025.11.26 | ₩751,322 | ₩759,778 | ₩745,855 | ₩754,083 | +0.37% | 57.5만 |
|---|
| 2025.11.25 | ₩746,083 | ₩757,419 | ₩745,132 | ₩754,324 | +1.10% | 61.8만 |
|---|
| 2025.11.24 | ₩752,059 | ₩760,341 | ₩745,386 | ₩745,855 | -0.82% | 82.2만 |
|---|
| 2025.11.21 | ₩752,274 | ₩765,031 | ₩749,915 | ₩753,078 | +0.11% | 57.8만 |
|---|
| 2025.11.20 | ₩757,058 | ₩761,976 | ₩748,669 | ₩750,518 | -0.86% | 57.2만 |
|---|
| 2025.11.19 | ₩743,510 | ₩755,007 | ₩743,349 | ₩749,862 | +0.85% | 48.4만 |
|---|
| 2025.11.18 | ₩743,510 | ₩753,466 | ₩737,024 | ₩746,163 | +0.36% | 65.6만 |
|---|
| 2025.11.17 | ₩753,292 | ₩764,455 | ₩745,132 | ₩747,637 | -0.75% | 67.4만 |
|---|
| 2025.11.14 | ₩766,505 | ₩768,635 | ₩756,468 | ₩757,312 | -1.20% | 42.4만 |
|---|
| 2025.11.13 | ₩771,825 | ₩774,652 | ₩763,302 | ₩768,287 | -0.46% | 53.1만 |
|---|
| 2025.11.12 | ₩784,970 | ₩791,952 | ₩777,252 | ₩778,257 | -0.86% | 62.1만 |
|---|
| 2025.11.11 | ₩775,979 | ₩787,074 | ₩772,388 | ₩783,094 | +0.92% | 36.6만 |
|---|
| 2025.11.10 | ₩779,704 | ₩780,093 | ₩767,215 | ₩773,125 | -0.84% | 68.4만 |
|---|
| 2025.11.07 | ₩774,572 | ₩782,129 | ₩772,991 | ₩781,031 | +0.83% | 55.3만 |
|---|
| 2025.11.06 | ₩762,927 | ₩779,865 | ₩759,952 | ₩777,734 | +1.94% | 70.9만 |
|---|
| 2025.11.05 | ₩767,510 | ₩776,944 | ₩764,776 | ₩766,398 | -0.14% | 65.2만 |
|---|
| 2025.11.04 | ₩781,701 | ₩782,143 | ₩764,106 | ₩770,378 | -1.45% | 89.1만 |
|---|
| 2025.11.03 | ₩786,203 | ₩788,535 | ₩774,264 | ₩778,686 | -0.96% | 54.4만 |
|---|
| 2025.10.31 | ₩776,086 | ₩792,582 | ₩772,629 | ₩788,669 | +1.62% | 87.1만 |
|---|
| 2025.10.30 | ₩761,895 | ₩789,540 | ₩761,359 | ₩781,419 | +2.56% | 69.8만 |
|---|
| 2025.10.29 | ₩788,146 | ₩788,213 | ₩750,706 | ₩760,515 | -3.51% | 114만 |
|---|
| 2025.10.28 | ₩742,264 | ₩796,481 | ₩738,257 | ₩795,650 | +7.19% | 146.6만 |
|---|
| 2025.10.27 | ₩731,048 | ₩735,470 | ₩727,349 | ₩732,803 | +0.24% | 68.8만 |
|---|
| 2025.10.24 | ₩728,435 | ₩734,170 | ₩721,989 | ₩726,679 | -0.24% | 39.4만 |
|---|
| 2025.10.23 | ₩719,001 | ₩722,525 | ₩714,338 | ₩721,936 | +0.41% | 44만 |
|---|
| 2025.10.22 | ₩723,383 | ₩731,303 | ₩718,237 | ₩720,408 | -0.41% | 51.5만 |
|---|
| 2025.10.21 | ₩712,596 | ₩730,740 | ₩712,596 | ₩724,093 | +1.61% | 68.6만 |
|---|
| 2025.10.20 | ₩708,442 | ₩721,748 | ₩703,926 | ₩719,189 | +1.52% | 60.3만 |
|---|
| 2025.10.17 | ₩716,911 | ₩719,162 | ₩704,944 | ₩716,040 | -0.12% | 86.2만 |
|---|
| 2025.10.16 | ₩737,252 | ₩737,252 | ₩712,596 | ₩714,686 | -3.06% | 77.3만 |
|---|
| 2025.10.15 | ₩739,329 | ₩743,081 | ₩728,287 | ₩736,207 | -0.42% | 51.1만 |
|---|
| 2025.10.14 | ₩734,130 | ₩746,284 | ₩732,991 | ₩741,808 | +1.05% | 36.7만 |
|---|
| 2025.10.13 | ₩734,398 | ₩740,294 | ₩730,311 | ₩734,800 | +0.05% | 45만 |
|---|
| 2025.10.10 | ₩753,091 | ₩754,177 | ₩732,361 | ₩732,924 | -2.68% | 48.8만 |
|---|