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 | ₩756,883 | ₩760,828 | ₩752,443 | ₩758,131 | +0.16% | 32.3만 |
| 2026.10.08 | ₩745,064 | ₩755,153 | ₩741,590 | ₩753,503 | +1.13% | 38.9만 |
| 2026.10.07 | ₩739,564 | ₩749,465 | ₩736,747 | ₩745,064 | +0.74% | 41.4만 |
| 2026.10.06 | ₩745,896 | ₩752,094 | ₩739,739 | ₩744,447 | -0.19% | 57.7만 |
| 2026.10.05 | ₩719,133 | ₩742,583 | ₩718,193 | ₩741,000 | +3.04% | 48.8만 |
| 2026.10.02 | ₩733,125 | ₩737,699 | ₩718,998 | ₩718,998 | -1.93% | 48.8만 |
| 2026.10.01 | ₩727,463 | ₩738,451 | ₩720,219 | ₩731,663 | +0.58% | 64.5만 |
| 2026.09.30 | ₩723,130 | ₩733,313 | ₩721,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩722,634 |
| -0.07% |
| 66.7만 |
| 2026.09.29 | ₩720,836 | ₩725,049 | ₩715,645 | ₩724,110 | +0.45% | 60.4만 |
|---|
| 2026.09.28 | ₩733,822 | ₩733,822 | ₩725,008 | ₩728,081 | -0.78% | 60.2만 |
|---|
| 2026.09.25 | ₩740,624 | ₩745,829 | ₩734,466 | ₩739,671 | -0.13% | 46만 |
|---|
| 2026.09.24 | ₩748,204 | ₩755,649 | ₩740,570 | ₩746,004 | -0.29% | 54.1만 |
|---|
| 2026.09.23 | ₩735,311 | ₩750,122 | ₩731,153 | ₩745,494 | +1.38% | 61.2만 |
|---|
| 2026.09.22 | ₩748,727 | ₩750,390 | ₩734,963 | ₩736,344 | -1.65% | 74.8만 |
|---|
| 2026.09.21 | ₩746,352 | ₩751,168 | ₩740,973 | ₩749,881 | +0.47% | 43.1만 |
|---|
| 2026.09.18 | ₩733,058 | ₩745,091 | ₩730,039 | ₩741,697 | +1.18% | 84.1만 |
|---|
| 2026.09.17 | ₩729,436 | ₩741,711 | ₩727,249 | ₩737,136 | +1.06% | 68.8만 |
|---|
| 2026.09.16 | ₩732,655 | ₩736,076 | ₩720,890 | ₩725,250 | -1.01% | 64.8만 |
|---|
| 2026.09.15 | ₩737,927 | ₩742,744 | ₩729,100 | ₩730,603 | -0.99% | 52.4만 |
|---|
| 2026.09.14 | ₩753,342 | ₩757,662 | ₩727,960 | ₩742,744 | -1.41% | 82.3만 |
|---|
| 2026.09.11 | ₩741,281 | ₩746,580 | ₩732,078 | ₩744,031 | +0.37% | 42.5만 |
|---|
| 2026.09.10 | ₩743,535 | ₩745,628 | ₩731,300 | ₩734,627 | -1.20% | 49.4만 |
|---|
| 2026.09.09 | ₩737,646 | ₩746,715 | ₩731,891 | ₩743,938 | +0.85% | 50.6만 |
|---|
| 2026.09.08 | ₩763,792 | ₩763,792 | ₩738,048 | ₩739,712 | -3.15% | 51.6만 |
|---|
| 2026.09.04 | ₩760,063 | ₩769,252 | ₩751,880 | ₩768,716 | +1.14% | 47.7만 |
|---|
| 2026.09.03 | ₩761,753 | ₩773,250 | ₩757,246 | ₩770,916 | +1.20% | 29.7만 |
|---|
| 2026.09.02 | ₩755,461 | ₩758,923 | ₩744,568 | ₩752,108 | -0.44% | 39.7만 |
|---|
| 2026.09.01 | ₩763,108 | ₩768,367 | ₩750,847 | ₩755,408 | -1.01% | 35.6만 |
|---|
| 2026.08.31 | ₩760,841 | ₩768,769 | ₩756,709 | ₩765,536 | +0.62% | 42.7만 |
|---|
| 2026.08.28 | ₩765,818 | ₩773,465 | ₩764,490 | ₩765,697 | -0.02% | 27만 |
|---|
| 2026.08.27 | ₩757,205 | ₩768,139 | ₩757,205 | ₩763,538 | +0.84% | 53.1만 |
|---|
| 2026.08.26 | ₩751,437 | ₩762,169 | ₩751,276 | ₩756,924 | +0.73% | 27.3만 |
|---|
| 2026.08.25 | ₩755,837 | ₩764,785 | ₩752,242 | ₩756,615 | +0.10% | 37.4만 |
|---|
| 2026.08.24 | ₩757,111 | ₩767,991 | ₩754,952 | ₩766,502 | +1.24% | 40.9만 |
|---|
| 2026.08.21 | ₩762,759 | ₩771,359 | ₩754,858 | ₩755,944 | -0.89% | 43.7만 |
|---|
| 2026.08.20 | ₩755,850 | ₩767,938 | ₩753,664 | ₩763,001 | +0.95% | 67.7만 |
|---|
| 2026.08.19 | ₩753,610 | ₩772,271 | ₩751,839 | ₩758,332 | +0.63% | 63.6만 |
|---|
| 2026.08.18 | ₩749,840 | ₩760,465 | ₩743,267 | ₩754,978 | +0.69% | 95.7만 |
|---|
| 2026.08.17 | ₩753,181 | ₩764,262 | ₩738,545 | ₩738,759 | -1.91% | 63.4만 |
|---|
| 2026.08.14 | ₩768,032 | ₩768,380 | ₩760,734 | ₩763,511 | -0.59% | 53.4만 |
|---|
| 2026.08.13 | ₩754,013 | ₩777,235 | ₩744,702 | ₩771,707 | +2.35% | 69만 |
|---|
| 2026.08.12 | ₩746,983 | ₩758,373 | ₩745,896 | ₩755,300 | +1.11% | 88만 |
|---|
| 2026.08.11 | ₩753,905 | ₩758,413 | ₩749,666 | ₩753,556 | -0.05% | 70.9만 |
|---|
| 2026.08.10 | ₩749,505 | ₩765,000 | ₩749,331 | ₩755,394 | +0.79% | 89.2만 |
|---|
| 2026.08.07 | ₩761,015 | ₩766,596 | ₩752,403 | ₩755,515 | -0.72% | 61.7만 |
|---|
| 2026.08.06 | ₩764,678 | ₩770,406 | ₩756,575 | ₩760,962 | -0.49% | 66.8만 |
|---|
| 2026.08.05 | ₩776,121 | ₩780,495 | ₩762,250 | ₩767,186 | -1.15% | 59.9만 |
|---|
| 2026.08.04 | ₩769,588 | ₩781,997 | ₩764,718 | ₩766,650 | -0.38% | 82.8만 |
|---|
| 2026.08.03 | ₩775,356 | ₩781,045 | ₩764,128 | ₩770,621 | -0.61% | 41.9만 |
|---|
| 2026.07.31 | ₩765,711 | ₩778,751 | ₩760,371 | ₩767,683 | +0.26% | 61.7만 |
|---|
| 2026.07.30 | ₩772,217 | ₩785,351 | ₩760,640 | ₩772,378 | +0.02% | 70.8만 |
|---|
| 2026.07.29 | ₩779,341 | ₩791,495 | ₩775,437 | ₩782,010 | +0.34% | 54.7만 |
|---|
| 2026.07.28 | ₩771,761 | ₩785,539 | ₩762,558 | ₩777,275 | +0.71% | 76만 |
|---|
| 2026.07.27 | ₩751,973 | ₩769,856 | ₩747,909 | ₩766,060 | +1.87% | 72.1만 |
|---|
| 2026.07.24 | ₩750,605 | ₩752,859 | ₩737,297 | ₩738,907 | -1.56% | 113.9만 |
|---|
| 2026.07.23 | ₩755,515 | ₩761,686 | ₩736,398 | ₩741,214 | -1.89% | 137.2만 |
|---|
| 2026.07.22 | ₩744,568 | ₩767,361 | ₩744,568 | ₩765,952 | +2.87% | 117.6만 |
|---|
| 2026.07.21 | ₩752,604 | ₩776,457 | ₩735,177 | ₩753,597 | +0.13% | 201만 |
|---|
| 2026.07.20 | ₩841,991 | ₩847,451 | ₩833,190 | ₩838,610 | -0.40% | 75.1만 |
|---|
| 2026.07.17 | ₩854,668 | ₩864,985 | ₩834,746 | ₩843,373 | -1.32% | 68.1만 |
|---|
| 2026.07.16 | ₩838,543 | ₩854,896 | ₩836,370 | ₩854,883 | +1.95% | 51.2만 |
|---|
| 2026.07.15 | ₩830,333 | ₩846,954 | ₩818,567 | ₩834,129 | +0.46% | 47.6만 |
|---|
| 2026.07.14 | ₩818,339 | ₩823,451 | ₩807,822 | ₩820,258 | +0.23% | 48.4만 |
|---|
| 2026.07.13 | ₩821,076 | ₩832,667 | ₩812,437 | ₩832,063 | +1.34% | 44.9만 |
|---|
| 2026.07.10 | ₩823,075 | ₩826,161 | ₩806,534 | ₩811,243 | -1.44% | 26.8만 |
|---|
| 2026.07.09 | ₩808,197 | ₩818,339 | ₩795,466 | ₩809,418 | +0.15% | 47.1만 |
|---|
| 2026.07.08 | ₩810,572 | ₩818,339 | ₩797,733 | ₩810,599 | +0.00% | 49.4만 |
|---|
| 2026.07.07 | ₩827,596 | ₩831,715 | ₩814,301 | ₩815,777 | -1.43% | 67.8만 |
|---|
| 2026.07.06 | ₩808,023 | ₩824,309 | ₩790,570 | ₩823,759 | +1.95% | 42.3만 |
|---|
| 2026.07.02 | ₩794,326 | ₩810,076 | ₩786,196 | ₩809,096 | +1.86% | 52.2만 |
|---|
| 2026.07.01 | ₩756,669 | ₩791,200 | ₩756,669 | ₩780,817 | +3.19% | 88.8만 |
|---|
| 2026.06.30 | ₩742,006 | ₩754,764 | ₩731,837 | ₩751,316 | +1.25% | 66.6만 |
|---|
| 2026.06.29 | ₩753,811 | ₩763,242 | ₩741,858 | ₩748,579 | -0.69% | 90.2만 |
|---|
| 2026.06.26 | ₩736,237 | ₩759,526 | ₩732,052 | ₩744,353 | +1.10% | 259.3만 |
|---|
| 2026.06.25 | ₩772,553 | ₩777,369 | ₩727,557 | ₩730,549 | -5.44% | 92.7만 |
|---|
| 2026.06.24 | ₩784,868 | ₩788,651 | ₩774,230 | ₩774,458 | -1.33% | 68.9만 |
|---|
| 2026.06.23 | ₩787,082 | ₩791,683 | ₩775,464 | ₩780,119 | -0.88% | 71.1만 |
|---|
| 2026.06.22 | ₩776,819 | ₩782,104 | ₩761,391 | ₩779,233 | +0.31% | 69.8만 |
|---|
| 2026.06.18 | ₩805,326 | ₩805,326 | ₩778,093 | ₩779,690 | -3.18% | 100.3만 |
|---|
| 2026.06.17 | ₩811,216 | ₩818,997 | ₩792,703 | ₩800,752 | -1.29% | 58.5만 |
|---|
| 2026.06.16 | ₩830,199 | ₩830,199 | ₩809,458 | ₩815,871 | -1.73% | 49.1만 |
|---|
| 2026.06.15 | ₩805,192 | ₩825,651 | ₩803,261 | ₩819,909 | +1.83% | 54만 |
|---|
| 2026.06.12 | ₩803,582 | ₩806,011 | ₩789,241 | ₩803,743 | +0.02% | 39만 |
|---|
| 2026.06.11 | ₩814,436 | ₩817,400 | ₩796,097 | ₩797,291 | -2.11% | 40.8만 |
|---|
| 2026.06.10 | ₩811,041 | ₩817,789 | ₩796,794 | ₩816,354 | +0.66% | 33.2만 |
|---|
| 2026.06.09 | ₩807,822 | ₩818,474 | ₩796,875 | ₩815,039 | +0.89% | 38.8만 |
|---|
| 2026.06.08 | ₩821,774 | ₩821,774 | ₩805,595 | ₩808,868 | -1.57% | 55.4만 |
|---|
| 2026.06.05 | ₩833,646 | ₩838,315 | ₩821,613 | ₩825,664 | -0.96% | 45.8만 |
|---|
| 2026.06.04 | ₩836,236 | ₩841,736 | ₩827,261 | ₩830,239 | -0.72% | 44.6만 |
|---|
| 2026.06.03 | ₩839,294 | ₩839,616 | ₩822,445 | ₩823,142 | -1.92% | 83.2만 |
|---|
| 2026.06.02 | ₩856,050 | ₩859,927 | ₩834,492 | ₩845,532 | -1.23% | 97.4만 |
|---|
| 2026.06.01 | ₩850,120 | ₩864,864 | ₩847,035 | ₩863,724 | +1.60% | 76.6만 |
|---|
| 2026.05.29 | ₩841,253 | ₩858,948 | ₩835,779 | ₩847,022 | +0.69% | 109.7만 |
|---|
| 2026.05.28 | ₩810,438 | ₩841,159 | ₩807,607 | ₩840,502 | +3.71% | 120.1만 |
|---|
| 2026.05.27 | ₩802,241 | ₩814,664 | ₩797,130 | ₩809,579 | +0.91% | 78.6만 |
|---|
| 2026.05.26 | ₩786,545 | ₩795,144 | ₩777,100 | ₩789,523 | +0.38% | 56.7만 |
|---|
| 2026.05.22 | ₩783,030 | ₩793,440 | ₩778,093 | ₩789,563 | +0.83% | 41.2만 |
|---|
| 2026.05.21 | ₩775,249 | ₩785,660 | ₩768,515 | ₩781,232 | +0.77% | 44.6만 |
|---|
| 2026.05.20 | ₩772,727 | ₩787,632 | ₩763,578 | ₩780,736 | +1.04% | 54.1만 |
|---|
| 2026.05.19 | ₩794,178 | ₩800,229 | ₩774,806 | ₩774,994 | -2.42% | 86.6만 |
|---|
| 2026.05.18 | ₩753,878 | ₩784,975 | ₩753,878 | ₩783,634 | +3.95% | 55.8만 |
|---|
| 2026.05.15 | ₩765,335 | ₩774,203 | ₩749,210 | ₩753,570 | -1.54% | 56.7만 |
|---|
| 2026.05.14 | ₩766,019 | ₩769,346 | ₩758,855 | ₩764,262 | -0.23% | 62.7만 |
|---|
| 2026.05.13 | ₩772,727 | ₩779,904 | ₩743,897 | ₩765,899 | -0.88% | 69만 |
|---|
| 2026.05.12 | ₩787,900 | ₩791,348 | ₩772,875 | ₩779,556 | -1.06% | 85.1만 |
|---|
| 2026.05.11 | ₩781,769 | ₩788,852 | ₩775,638 | ₩784,305 | +0.32% | 66.5만 |
|---|
| 2026.05.08 | ₩790,341 | ₩792,193 | ₩774,672 | ₩785,364 | -0.63% | 62.5만 |
|---|
| 2026.05.07 | ₩780,682 | ₩795,158 | ₩778,979 | ₩789,322 | +1.11% | 67.1만 |
|---|
| 2026.05.06 | ₩775,759 | ₩784,184 | ₩769,534 | ₩780,964 | +0.67% | 83.4만 |
|---|
| 2026.05.05 | ₩781,071 | ₩782,869 | ₩763,551 | ₩779,274 | -0.23% | 83.2만 |
|---|
| 2026.05.04 | ₩793,588 | ₩799,290 | ₩779,153 | ₩781,139 | -1.57% | 33.8만 |
|---|
| 2026.05.01 | ₩800,510 | ₩807,674 | ₩789,308 | ₩789,966 | -1.32% | 26.7만 |
|---|
| 2026.04.30 | ₩793,548 | ₩796,191 | ₩784,707 | ₩793,400 | -0.02% | 59.8만 |
|---|
| 2026.04.29 | ₩796,781 | ₩804,911 | ₩787,484 | ₩802,415 | +0.71% | 61.4만 |
|---|
| 2026.04.28 | ₩804,763 | ₩808,788 | ₩796,070 | ₩797,921 | -0.85% | 63만 |
|---|
| 2026.04.27 | ₩792,126 | ₩804,535 | ₩790,301 | ₩792,877 | +0.09% | 54.9만 |
|---|
| 2026.04.24 | ₩798,216 | ₩802,724 | ₩791,066 | ₩795,117 | -0.39% | 38.9만 |
|---|
| 2026.04.23 | ₩817,441 | ₩819,748 | ₩780,360 | ₩802,254 | -1.86% | 77.9만 |
|---|
| 2026.04.22 | ₩815,656 | ₩833,485 | ₩811,632 | ₩815,710 | +0.01% | 89.9만 |
|---|
| 2026.04.21 | ₩768,528 | ₩810,398 | ₩765,684 | ₩801,423 | +4.28% | 141.8만 |
|---|
| 2026.04.20 | ₩762,733 | ₩765,255 | ₩746,379 | ₩760,586 | -0.28% | 58.4만 |
|---|
| 2026.04.17 | ₩763,363 | ₩768,568 | ₩755,139 | ₩762,733 | -0.08% | 80.5만 |
|---|
| 2026.04.16 | ₩757,863 | ₩761,713 | ₩753,691 | ₩757,836 | -0.00% | 43.9만 |
|---|
| 2026.04.15 | ₩735,633 | ₩754,093 | ₩733,957 | ₩751,343 | +2.14% | 42.5만 |
|---|
| 2026.04.14 | ₩742,274 | ₩746,969 | ₩731,448 | ₩732,065 | -1.38% | 56.6만 |
|---|
| 2026.04.13 | ₩719,200 | ₩741,764 | ₩718,623 | ₩741,536 | +3.11% | 41.5만 |
|---|
| 2026.04.10 | ₩726,524 | ₩732,145 | ₩714,397 | ₩719,709 | -0.94% | 53.4만 |
|---|
| 2026.04.09 | ₩741,254 | ₩747,359 | ₩726,618 | ₩732,320 | -1.21% | 51.3만 |
|---|
| 2026.04.08 | ₩745,668 | ₩761,311 | ₩743,227 | ₩747,144 | +0.20% | 49.9만 |
|---|
| 2026.04.07 | ₩736,573 | ₩741,818 | ₩732,669 | ₩734,198 | -0.32% | 52.4만 |
|---|
| 2026.04.06 | ₩732,025 | ₩737,673 | ₩730,482 | ₩733,433 | +0.19% | 36.7만 |
|---|
| 2026.04.02 | ₩716,235 | ₩733,380 | ₩712,961 | ₩730,844 | +2.04% | 35.1만 |
|---|
| 2026.04.01 | ₩712,586 | ₩724,566 | ₩705,087 | ₩720,273 | +1.08% | 39.8만 |
|---|
| 2026.03.31 | ₩726,404 | ₩730,965 | ₩711,016 | ₩723,103 | -0.45% | 44.4만 |
|---|
| 2026.03.30 | ₩706,240 | ₩718,408 | ₩702,967 | ₩713,538 | +1.03% | 36.5만 |
|---|
| 2026.03.27 | ₩712,854 | ₩717,724 | ₩697,601 | ₩702,162 | -1.50% | 44.2만 |
|---|
| 2026.03.26 | ₩708,548 | ₩723,036 | ₩708,333 | ₩717,295 | +1.23% | 33.5만 |
|---|
| 2026.03.25 | ₩726,189 | ₩727,396 | ₩704,309 | ₩712,344 | -1.91% | 40.5만 |
|---|
| 2026.03.24 | ₩733,313 | ₩737,149 | ₩718,663 | ₩721,279 | -1.64% | 45.7만 |
|---|
| 2026.03.23 | ₩744,031 | ₩757,970 | ₩738,384 | ₩739,993 | -0.54% | 44.2만 |
|---|
| 2026.03.20 | ₩743,441 | ₩746,580 | ₩736,546 | ₩741,375 | -0.28% | 112.1만 |
|---|
| 2026.03.19 | ₩742,542 | ₩750,015 | ₩732,025 | ₩746,258 | +0.50% | 52만 |
|---|
| 2026.03.18 | ₩743,508 | ₩752,765 | ₩742,395 | ₩746,889 | +0.45% | 47.4만 |
|---|
| 2026.03.17 | ₩751,262 | ₩759,124 | ₩747,573 | ₩751,812 | +0.07% | 40.3만 |
|---|
| 2026.03.16 | ₩738,021 | ₩743,535 | ₩733,393 | ₩737,847 | -0.02% | 45.1만 |
|---|
| 2026.03.13 | ₩724,794 | ₩742,019 | ₩722,996 | ₩735,030 | +1.41% | 69만 |
|---|
| 2026.03.12 | ₩727,142 | ₩740,463 | ₩718,207 | ₩719,535 | -1.05% | 76.3만 |
|---|
| 2026.03.11 | ₩740,503 | ₩746,755 | ₩715,846 | ₩733,903 | -0.89% | 56.1만 |
|---|
| 2026.03.10 | ₩751,155 | ₩753,248 | ₩736,827 | ₩737,995 | -1.75% | 59.6만 |
|---|
| 2026.03.09 | ₩756,146 | ₩761,270 | ₩738,075 | ₩757,179 | +0.14% | 54.1만 |
|---|
| 2026.03.06 | ₩758,520 | ₩763,779 | ₩739,591 | ₩763,658 | +0.68% | 66.1만 |
|---|
| 2026.03.05 | ₩762,880 | ₩776,846 | ₩752,550 | ₩759,593 | -0.43% | 88만 |
|---|
| 2026.03.04 | ₩759,956 | ₩772,781 | ₩751,101 | ₩767,857 | +1.04% | 54.7만 |
|---|
| 2026.03.03 | ₩755,166 | ₩767,052 | ₩747,520 | ₩758,762 | +0.48% | 58.2만 |
|---|
| 2026.03.02 | ₩755,354 | ₩772,083 | ₩749,196 | ₩769,883 | +1.92% | 43.5만 |
|---|
| 2026.02.27 | ₩757,098 | ₩770,809 | ₩756,199 | ₩767,133 | +1.33% | 88.3만 |
|---|
| 2026.02.26 | ₩751,759 | ₩769,024 | ₩748,901 | ₩768,528 | +2.23% | 60.3만 |
|---|
| 2026.02.25 | ₩743,481 | ₩749,706 | ₩734,721 | ₩747,063 | +0.48% | 52.6만 |
|---|
| 2026.02.24 | ₩717,268 | ₩740,530 | ₩711,392 | ₩736,116 | +2.63% | 96.8만 |
|---|
| 2026.02.23 | ₩730,401 | ₩736,237 | ₩720,595 | ₩722,272 | -1.11% | 53.4만 |
|---|
| 2026.02.20 | ₩723,935 | ₩735,137 | ₩717,724 | ₩729,945 | +0.83% | 60.3만 |
|---|
| 2026.02.19 | ₩727,074 | ₩737,847 | ₩719,535 | ₩725,934 | -0.16% | 58.3만 |
|---|
| 2026.02.18 | ₩716,610 | ₩732,333 | ₩711,486 | ₩731,475 | +2.07% | 79.9만 |
|---|
| 2026.02.17 | ₩709,849 | ₩718,193 | ₩687,875 | ₩699,385 | -1.47% | 79.2만 |
|---|
| 2026.02.13 | ₩703,396 | ₩716,436 | ₩697,856 | ₩705,731 | +0.33% | 98.4만 |
|---|
| 2026.02.12 | ₩688,398 | ₩707,327 | ₩672,219 | ₩700,579 | +1.77% | 119.2만 |
|---|
| 2026.02.11 | ₩694,649 | ₩698,044 | ₩673,869 | ₩686,654 | -1.15% | 122.9만 |
|---|
| 2026.02.10 | ₩732,494 | ₩749,505 | ₩688,250 | ₩691,778 | -5.56% | 125.9만 |
|---|
| 2026.02.09 | ₩747,238 | ₩762,639 | ₩738,303 | ₩750,444 | +0.43% | 93.8만 |
|---|
| 2026.02.06 | ₩763,564 | ₩771,640 | ₩737,847 | ₩748,284 | -2.00% | 95.9만 |
|---|
| 2026.02.05 | ₩783,526 | ₩794,245 | ₩739,967 | ₩759,178 | -3.11% | 110.6만 |
|---|
| 2026.02.04 | ₩771,573 | ₩772,392 | ₩749,411 | ₩766,046 | -0.72% | 111.7만 |
|---|
| 2026.02.03 | ₩819,815 | ₩824,148 | ₩770,299 | ₩780,079 | -4.85% | 111만 |
|---|
| 2026.02.02 | ₩816,260 | ₩840,180 | ₩806,520 | ₩838,127 | +2.68% | 76.8만 |
|---|
| 2026.01.30 | ₩812,356 | ₩822,324 | ₩808,882 | ₩817,293 | +0.61% | 56.9만 |
|---|
| 2026.01.29 | ₩826,737 | ₩829,072 | ₩806,695 | ₩815,978 | -1.30% | 80만 |
|---|
| 2026.01.28 | ₩776,014 | ₩833,606 | ₩772,445 | ₩824,873 | +6.30% | 99.6만 |
|---|
| 2026.01.27 | ₩794,903 | ₩798,807 | ₩775,061 | ₩780,441 | -1.82% | 55.1만 |
|---|
| 2026.01.26 | ₩792,005 | ₩802,563 | ₩790,690 | ₩797,089 | +0.64% | 28.2만 |
|---|
| 2026.01.23 | ₩790,180 | ₩793,454 | ₩783,795 | ₩791,187 | +0.13% | 37.3만 |
|---|
| 2026.01.22 | ₩794,876 | ₩801,718 | ₩786,921 | ₩793,186 | -0.21% | 37.5만 |
|---|
| 2026.01.21 | ₩787,967 | ₩799,088 | ₩785,834 | ₩790,127 | +0.27% | 40.5만 |
|---|
| 2026.01.20 | ₩797,465 | ₩800,899 | ₩778,026 | ₩783,754 | -1.72% | 62.7만 |
|---|
| 2026.01.16 | ₩800,363 | ₩812,463 | ₩797,049 | ₩808,385 | +1.00% | 51만 |
|---|
| 2026.01.15 | ₩801,557 | ₩803,824 | ₩793,320 | ₩801,315 | -0.03% | 36.6만 |
|---|
| 2026.01.14 | ₩787,216 | ₩799,531 | ₩782,145 | ₩797,935 | +1.36% | 36.5만 |
|---|
| 2026.01.13 | ₩785,203 | ₩791,415 | ₩771,694 | ₩788,074 | +0.37% | 41.5만 |
|---|
| 2026.01.12 | ₩775,759 | ₩787,913 | ₩774,753 | ₩786,773 | +1.42% | 23.4만 |
|---|
| 2026.01.09 | ₩779,971 | ₩785,163 | ₩775,746 | ₩779,649 | -0.04% | 22.9만 |
|---|
| 2026.01.08 | ₩775,504 | ₩789,563 | ₩773,626 | ₩779,877 | +0.56% | 40.1만 |
|---|
| 2026.01.07 | ₩787,672 | ₩796,392 | ₩775,611 | ₩776,336 | -1.44% | 42.5만 |
|---|
| 2026.01.06 | ₩771,748 | ₩789,376 | ₩767,347 | ₩787,430 | +2.03% | 33.2만 |
|---|
| 2026.01.05 | ₩748,928 | ₩783,728 | ₩747,238 | ₩774,873 | +3.46% | 62.8만 |
|---|
| 2026.01.02 | ₩766,784 | ₩771,090 | ₩754,334 | ₩758,305 | -1.11% | 40.9만 |
|---|
| 2025.12.31 | ₩779,770 | ₩781,997 | ₩769,212 | ₩769,682 | -1.29% | 32.4만 |
|---|
| 2025.12.30 | ₩782,252 | ₩786,438 | ₩777,168 | ₩781,112 | -0.15% | 37.4만 |
|---|
| 2025.12.29 | ₩787,524 | ₩788,665 | ₩780,857 | ₩785,820 | -0.22% | 32.1만 |
|---|
| 2025.12.26 | ₩781,957 | ₩786,129 | ₩779,005 | ₩784,787 | +0.36% | 24.6만 |
|---|
| 2025.12.24 | ₩779,609 | ₩784,801 | ₩776,953 | ₩780,441 | +0.11% | 14.4만 |
|---|
| 2025.12.23 | ₩774,565 | ₩780,495 | ₩769,132 | ₩779,837 | +0.68% | 42.8만 |
|---|
| 2025.12.22 | ₩760,787 | ₩779,032 | ₩760,787 | ₩773,586 | +1.68% | 52.1만 |
|---|
| 2025.12.19 | ₩750,283 | ₩767,254 | ₩750,283 | ₩762,370 | +1.61% | 172.7만 |
|---|
| 2025.12.18 | ₩755,542 | ₩765,483 | ₩752,430 | ₩754,482 | -0.14% | 80.1만 |
|---|
| 2025.12.17 | ₩739,403 | ₩762,370 | ₩738,558 | ₩752,564 | +1.78% | 70.5만 |
|---|
| 2025.12.16 | ₩742,744 | ₩746,594 | ₩736,720 | ₩739,497 | -0.44% | 60.1만 |
|---|
| 2025.12.15 | ₩739,859 | ₩746,768 | ₩736,626 | ₩742,556 | +0.36% | 70.9만 |
|---|
| 2025.12.12 | ₩740,879 | ₩745,829 | ₩732,602 | ₩739,309 | -0.21% | 63만 |
|---|
| 2025.12.11 | ₩723,224 | ₩738,679 | ₩723,224 | ₩737,324 | +1.95% | 68.5만 |
|---|
| 2025.12.10 | ₩719,414 | ₩726,752 | ₩711,566 | ₩722,003 | +0.36% | 112.9만 |
|---|
| 2025.12.09 | ₩723,922 | ₩730,965 | ₩719,454 | ₩720,702 | -0.44% | 59.9만 |
|---|
| 2025.12.08 | ₩718,650 | ₩725,169 | ₩717,134 | ₩720,273 | +0.23% | 90만 |
|---|
| 2025.12.05 | ₩724,432 | ₩729,986 | ₩713,015 | ₩722,097 | -0.32% | 79.8만 |
|---|
| 2025.12.04 | ₩731,300 | ₩737,847 | ₩722,097 | ₩725,572 | -0.78% | 81.6만 |
|---|
| 2025.12.03 | ₩732,628 | ₩742,462 | ₩731,139 | ₩731,891 | -0.10% | 99.5만 |
|---|
| 2025.12.02 | ₩749,894 | ₩753,275 | ₩733,433 | ₩734,211 | -2.09% | 75만 |
|---|
| 2025.12.01 | ₩751,008 | ₩759,030 | ₩748,794 | ₩750,806 | -0.03% | 65만 |
|---|
| 2025.11.28 | ₩756,883 | ₩760,935 | ₩752,121 | ₩756,253 | -0.08% | 25만 |
|---|
| 2025.11.26 | ₩752,175 | ₩760,640 | ₩746,701 | ₩754,938 | +0.37% | 57.5만 |
|---|
| 2025.11.25 | ₩746,929 | ₩758,279 | ₩745,977 | ₩755,180 | +1.10% | 61.8만 |
|---|
| 2025.11.24 | ₩752,912 | ₩761,203 | ₩746,232 | ₩746,701 | -0.82% | 82.2만 |
|---|
| 2025.11.21 | ₩753,127 | ₩765,899 | ₩750,766 | ₩753,932 | +0.11% | 57.8만 |
|---|
| 2025.11.20 | ₩757,916 | ₩762,840 | ₩749,518 | ₩751,370 | -0.86% | 57.2만 |
|---|
| 2025.11.19 | ₩744,353 | ₩755,864 | ₩744,192 | ₩750,712 | +0.85% | 48.4만 |
|---|
| 2025.11.18 | ₩744,353 | ₩754,321 | ₩737,860 | ₩747,010 | +0.36% | 65.6만 |
|---|
| 2025.11.17 | ₩754,147 | ₩765,322 | ₩745,977 | ₩748,485 | -0.75% | 67.4만 |
|---|
| 2025.11.14 | ₩767,374 | ₩769,507 | ₩757,326 | ₩758,171 | -1.20% | 42.4만 |
|---|
| 2025.11.13 | ₩772,700 | ₩775,531 | ₩764,168 | ₩769,159 | -0.46% | 53.1만 |
|---|
| 2025.11.12 | ₩785,861 | ₩792,850 | ₩778,133 | ₩779,140 | -0.86% | 62.1만 |
|---|
| 2025.11.11 | ₩776,859 | ₩787,967 | ₩773,264 | ₩783,983 | +0.92% | 36.6만 |
|---|
| 2025.11.10 | ₩780,588 | ₩780,978 | ₩768,085 | ₩774,002 | -0.84% | 68.4만 |
|---|
| 2025.11.07 | ₩775,450 | ₩783,017 | ₩773,867 | ₩781,917 | +0.83% | 55.3만 |
|---|
| 2025.11.06 | ₩763,792 | ₩780,749 | ₩760,814 | ₩778,616 | +1.94% | 70.9만 |
|---|
| 2025.11.05 | ₩768,380 | ₩777,825 | ₩765,644 | ₩767,267 | -0.14% | 65.2만 |
|---|
| 2025.11.04 | ₩782,587 | ₩783,030 | ₩764,973 | ₩771,251 | -1.45% | 89.1만 |
|---|
| 2025.11.03 | ₩787,095 | ₩789,429 | ₩775,142 | ₩779,569 | -0.96% | 54.4만 |
|---|
| 2025.10.31 | ₩776,966 | ₩793,481 | ₩773,505 | ₩789,563 | +1.62% | 87.1만 |
|---|
| 2025.10.30 | ₩762,759 | ₩790,435 | ₩762,223 | ₩782,306 | +2.56% | 69.8만 |
|---|
| 2025.10.29 | ₩789,040 | ₩789,107 | ₩751,557 | ₩761,378 | -3.51% | 114만 |
|---|
| 2025.10.28 | ₩743,106 | ₩797,385 | ₩739,095 | ₩796,553 | +7.19% | 146.6만 |
|---|
| 2025.10.27 | ₩731,877 | ₩736,304 | ₩728,174 | ₩733,635 | +0.24% | 68.8만 |
|---|
| 2025.10.24 | ₩729,261 | ₩735,003 | ₩722,808 | ₩727,504 | -0.24% | 39.4만 |
|---|
| 2025.10.23 | ₩719,817 | ₩723,345 | ₩715,148 | ₩722,755 | +0.41% | 44만 |
|---|
| 2025.10.22 | ₩724,204 | ₩732,132 | ₩719,052 | ₩721,225 | -0.41% | 51.5만 |
|---|
| 2025.10.21 | ₩713,404 | ₩731,569 | ₩713,404 | ₩724,915 | +1.61% | 68.6만 |
|---|
| 2025.10.20 | ₩709,245 | ₩722,567 | ₩704,724 | ₩720,005 | +1.52% | 60.3만 |
|---|
| 2025.10.17 | ₩717,724 | ₩719,978 | ₩705,744 | ₩716,852 | -0.12% | 86.2만 |
|---|
| 2025.10.16 | ₩738,088 | ₩738,088 | ₩713,404 | ₩715,497 | -3.06% | 77.3만 |
|---|
| 2025.10.15 | ₩740,168 | ₩743,924 | ₩729,114 | ₩737,042 | -0.42% | 51.1만 |
|---|
| 2025.10.14 | ₩734,963 | ₩747,130 | ₩733,822 | ₩742,650 | +1.05% | 36.7만 |
|---|
| 2025.10.13 | ₩735,231 | ₩741,134 | ₩731,139 | ₩735,633 | +0.05% | 45만 |
|---|
| 2025.10.10 | ₩753,945 | ₩755,032 | ₩733,192 | ₩733,755 | -2.68% | 48.8만 |
|---|