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 | ₩754,576 | ₩758,508 | ₩750,149 | ₩755,820 | +0.16% | 32.3만 |
| 2026.10.08 | ₩742,793 | ₩752,851 | ₩739,329 | ₩751,206 | +1.13% | 38.9만 |
| 2026.10.07 | ₩737,309 | ₩747,180 | ₩734,501 | ₩742,793 | +0.74% | 41.4만 |
| 2026.10.06 | ₩743,622 | ₩749,801 | ₩737,483 | ₩742,178 | -0.19% | 57.7만 |
| 2026.10.05 | ₩716,940 | ₩740,319 | ₩716,004 | ₩738,740 | +3.04% | 48.8만 |
| 2026.10.02 | ₩730,890 | ₩735,450 | ₩716,806 | ₩716,806 | -1.93% | 48.8만 |
| 2026.10.01 | ₩725,246 | ₩736,199 | ₩718,023 | ₩729,432 | +0.58% | 64.5만 |
| 2026.09.30 | ₩720,926 | ₩731,077 | ₩719,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩720,431 |
| -0.07% |
| 66.7만 |
| 2026.09.29 | ₩718,639 | ₩722,838 | ₩713,463 | ₩721,902 | +0.45% | 60.4만 |
|---|
| 2026.09.28 | ₩731,585 | ₩731,585 | ₩722,798 | ₩725,861 | -0.78% | 60.2만 |
|---|
| 2026.09.25 | ₩738,366 | ₩743,555 | ₩732,227 | ₩737,416 | -0.13% | 46만 |
|---|
| 2026.09.24 | ₩745,923 | ₩753,345 | ₩738,313 | ₩743,729 | -0.29% | 54.1만 |
|---|
| 2026.09.23 | ₩733,070 | ₩747,835 | ₩728,924 | ₩743,221 | +1.38% | 61.2만 |
|---|
| 2026.09.22 | ₩746,444 | ₩748,103 | ₩732,722 | ₩734,100 | -1.65% | 74.8만 |
|---|
| 2026.09.21 | ₩744,077 | ₩748,878 | ₩738,714 | ₩747,594 | +0.47% | 43.1만 |
|---|
| 2026.09.18 | ₩730,823 | ₩742,820 | ₩727,814 | ₩739,436 | +1.18% | 84.1만 |
|---|
| 2026.09.17 | ₩727,212 | ₩739,449 | ₩725,032 | ₩734,889 | +1.06% | 68.8만 |
|---|
| 2026.09.16 | ₩730,422 | ₩733,832 | ₩718,692 | ₩723,039 | -1.01% | 64.8만 |
|---|
| 2026.09.15 | ₩735,678 | ₩740,479 | ₩726,877 | ₩728,375 | -0.99% | 52.4만 |
|---|
| 2026.09.14 | ₩751,045 | ₩755,352 | ₩725,741 | ₩740,479 | -1.41% | 82.3만 |
|---|
| 2026.09.11 | ₩739,021 | ₩744,304 | ₩729,846 | ₩741,763 | +0.37% | 42.5만 |
|---|
| 2026.09.10 | ₩741,268 | ₩743,355 | ₩729,071 | ₩732,388 | -1.20% | 49.4만 |
|---|
| 2026.09.09 | ₩735,397 | ₩744,438 | ₩729,659 | ₩741,669 | +0.85% | 50.6만 |
|---|
| 2026.09.08 | ₩761,464 | ₩761,464 | ₩735,798 | ₩737,457 | -3.15% | 51.6만 |
|---|
| 2026.09.04 | ₩757,746 | ₩766,907 | ₩749,587 | ₩766,372 | +1.14% | 47.7만 |
|---|
| 2026.09.03 | ₩759,431 | ₩770,893 | ₩754,937 | ₩768,566 | +1.20% | 29.7만 |
|---|
| 2026.09.02 | ₩753,158 | ₩756,609 | ₩742,298 | ₩749,815 | -0.44% | 39.7만 |
|---|
| 2026.09.01 | ₩760,782 | ₩766,024 | ₩748,557 | ₩753,105 | -1.01% | 35.6만 |
|---|
| 2026.08.31 | ₩758,521 | ₩766,426 | ₩754,402 | ₩763,202 | +0.62% | 42.7만 |
|---|
| 2026.08.28 | ₩763,483 | ₩771,107 | ₩762,159 | ₩763,363 | -0.02% | 27만 |
|---|
| 2026.08.27 | ₩754,897 | ₩765,797 | ₩754,897 | ₩761,210 | +0.84% | 53.1만 |
|---|
| 2026.08.26 | ₩749,146 | ₩759,845 | ₩748,985 | ₩754,616 | +0.73% | 27.3만 |
|---|
| 2026.08.25 | ₩753,533 | ₩762,454 | ₩749,948 | ₩754,308 | +0.10% | 37.4만 |
|---|
| 2026.08.24 | ₩754,803 | ₩765,650 | ₩752,650 | ₩764,165 | +1.24% | 40.9만 |
|---|
| 2026.08.21 | ₩760,434 | ₩769,007 | ₩752,556 | ₩753,640 | -0.89% | 43.7만 |
|---|
| 2026.08.20 | ₩753,546 | ₩765,596 | ₩751,366 | ₩760,675 | +0.95% | 67.7만 |
|---|
| 2026.08.19 | ₩751,313 | ₩769,916 | ₩749,547 | ₩756,020 | +0.63% | 63.6만 |
|---|
| 2026.08.18 | ₩747,554 | ₩758,147 | ₩741,001 | ₩752,677 | +0.69% | 95.7만 |
|---|
| 2026.08.17 | ₩750,885 | ₩761,932 | ₩736,293 | ₩736,507 | -1.91% | 63.4만 |
|---|
| 2026.08.14 | ₩765,690 | ₩766,038 | ₩758,414 | ₩761,183 | -0.59% | 53.4만 |
|---|
| 2026.08.13 | ₩751,714 | ₩774,865 | ₩742,432 | ₩769,355 | +2.35% | 69만 |
|---|
| 2026.08.12 | ₩744,706 | ₩756,060 | ₩743,622 | ₩752,998 | +1.11% | 88만 |
|---|
| 2026.08.11 | ₩751,607 | ₩756,101 | ₩747,380 | ₩751,259 | -0.05% | 70.9만 |
|---|
| 2026.08.10 | ₩747,220 | ₩762,667 | ₩747,046 | ₩753,091 | +0.79% | 89.2만 |
|---|
| 2026.08.07 | ₩758,695 | ₩764,259 | ₩750,109 | ₩753,212 | -0.72% | 61.7만 |
|---|
| 2026.08.06 | ₩762,347 | ₩768,057 | ₩754,268 | ₩758,642 | -0.49% | 66.8만 |
|---|
| 2026.08.05 | ₩773,755 | ₩778,115 | ₩759,926 | ₩764,848 | -1.15% | 59.9만 |
|---|
| 2026.08.04 | ₩767,242 | ₩779,613 | ₩762,387 | ₩764,313 | -0.38% | 82.8만 |
|---|
| 2026.08.03 | ₩772,993 | ₩778,663 | ₩761,798 | ₩768,271 | -0.61% | 41.9만 |
|---|
| 2026.07.31 | ₩763,376 | ₩776,376 | ₩758,053 | ₩765,342 | +0.26% | 61.7만 |
|---|
| 2026.07.30 | ₩769,863 | ₩782,957 | ₩758,321 | ₩770,023 | +0.02% | 70.8만 |
|---|
| 2026.07.29 | ₩776,965 | ₩789,082 | ₩773,073 | ₩779,626 | +0.34% | 54.7만 |
|---|
| 2026.07.28 | ₩769,408 | ₩783,144 | ₩760,233 | ₩774,905 | +0.71% | 76만 |
|---|
| 2026.07.27 | ₩749,681 | ₩767,509 | ₩745,628 | ₩763,724 | +1.87% | 72.1만 |
|---|
| 2026.07.24 | ₩748,317 | ₩750,564 | ₩735,049 | ₩736,654 | -1.56% | 113.9만 |
|---|
| 2026.07.23 | ₩753,212 | ₩759,364 | ₩734,153 | ₩738,955 | -1.89% | 137.2만 |
|---|
| 2026.07.22 | ₩742,298 | ₩765,021 | ₩742,298 | ₩763,617 | +2.87% | 117.6만 |
|---|
| 2026.07.21 | ₩750,309 | ₩774,089 | ₩732,936 | ₩751,299 | +0.13% | 201만 |
|---|
| 2026.07.20 | ₩839,424 | ₩844,867 | ₩830,650 | ₩836,053 | -0.40% | 75.1만 |
|---|
| 2026.07.17 | ₩852,063 | ₩862,348 | ₩832,201 | ₩840,801 | -1.32% | 68.1만 |
|---|
| 2026.07.16 | ₩835,986 | ₩852,290 | ₩833,820 | ₩852,277 | +1.95% | 51.2만 |
|---|
| 2026.07.15 | ₩827,801 | ₩844,372 | ₩816,072 | ₩831,586 | +0.46% | 47.6만 |
|---|
| 2026.07.14 | ₩815,845 | ₩820,940 | ₩805,359 | ₩817,757 | +0.23% | 48.4만 |
|---|
| 2026.07.13 | ₩818,573 | ₩830,128 | ₩809,960 | ₩829,527 | +1.34% | 44.9만 |
|---|
| 2026.07.10 | ₩820,566 | ₩823,642 | ₩804,075 | ₩808,769 | -1.44% | 26.8만 |
|---|
| 2026.07.09 | ₩805,733 | ₩815,845 | ₩793,041 | ₩806,950 | +0.15% | 47.1만 |
|---|
| 2026.07.08 | ₩808,101 | ₩815,845 | ₩795,301 | ₩808,127 | +0.00% | 49.4만 |
|---|
| 2026.07.07 | ₩825,073 | ₩829,179 | ₩811,819 | ₩813,290 | -1.43% | 67.8만 |
|---|
| 2026.07.06 | ₩805,560 | ₩821,796 | ₩788,159 | ₩821,248 | +1.95% | 42.3만 |
|---|
| 2026.07.02 | ₩791,904 | ₩807,606 | ₩783,799 | ₩806,629 | +1.86% | 52.2만 |
|---|
| 2026.07.01 | ₩754,362 | ₩788,788 | ₩754,362 | ₩778,436 | +3.19% | 88.8만 |
|---|
| 2026.06.30 | ₩739,744 | ₩752,463 | ₩729,606 | ₩749,025 | +1.25% | 66.6만 |
|---|
| 2026.06.29 | ₩751,513 | ₩760,915 | ₩739,596 | ₩746,297 | -0.69% | 90.2만 |
|---|
| 2026.06.26 | ₩733,993 | ₩757,211 | ₩729,820 | ₩742,084 | +1.10% | 259.3만 |
|---|
| 2026.06.25 | ₩770,197 | ₩774,999 | ₩725,339 | ₩728,322 | -5.44% | 92.7만 |
|---|
| 2026.06.24 | ₩782,475 | ₩786,247 | ₩771,869 | ₩772,096 | -1.33% | 68.9만 |
|---|
| 2026.06.23 | ₩784,682 | ₩789,269 | ₩773,100 | ₩777,741 | -0.88% | 71.1만 |
|---|
| 2026.06.22 | ₩774,450 | ₩779,720 | ₩759,070 | ₩776,858 | +0.31% | 69.8만 |
|---|
| 2026.06.18 | ₩802,871 | ₩802,871 | ₩775,721 | ₩777,313 | -3.18% | 100.3만 |
|---|
| 2026.06.17 | ₩808,743 | ₩816,500 | ₩790,286 | ₩798,311 | -1.29% | 58.5만 |
|---|
| 2026.06.16 | ₩827,668 | ₩827,668 | ₩806,991 | ₩813,384 | -1.73% | 49.1만 |
|---|
| 2026.06.15 | ₩802,738 | ₩823,134 | ₩800,812 | ₩817,409 | +1.83% | 54만 |
|---|
| 2026.06.12 | ₩801,133 | ₩803,553 | ₩786,835 | ₩801,293 | +0.02% | 39만 |
|---|
| 2026.06.11 | ₩811,953 | ₩814,908 | ₩793,670 | ₩794,860 | -2.11% | 40.8만 |
|---|
| 2026.06.10 | ₩808,569 | ₩815,296 | ₩794,365 | ₩813,865 | +0.66% | 33.2만 |
|---|
| 2026.06.09 | ₩805,359 | ₩815,978 | ₩794,445 | ₩812,554 | +0.89% | 38.8만 |
|---|
| 2026.06.08 | ₩819,268 | ₩819,268 | ₩803,139 | ₩806,402 | -1.57% | 55.4만 |
|---|
| 2026.06.05 | ₩831,105 | ₩835,759 | ₩819,108 | ₩823,147 | -0.96% | 45.8만 |
|---|
| 2026.06.04 | ₩833,686 | ₩839,170 | ₩824,739 | ₩827,708 | -0.72% | 44.6만 |
|---|
| 2026.06.03 | ₩836,735 | ₩837,056 | ₩819,937 | ₩820,633 | -1.92% | 83.2만 |
|---|
| 2026.06.02 | ₩853,440 | ₩857,305 | ₩831,947 | ₩842,955 | -1.23% | 97.4만 |
|---|
| 2026.06.01 | ₩847,529 | ₩862,227 | ₩844,453 | ₩861,090 | +1.60% | 76.6만 |
|---|
| 2026.05.29 | ₩838,688 | ₩856,329 | ₩833,231 | ₩844,439 | +0.69% | 109.7만 |
|---|
| 2026.05.28 | ₩807,967 | ₩838,595 | ₩805,145 | ₩837,939 | +3.71% | 120.1만 |
|---|
| 2026.05.27 | ₩799,795 | ₩812,180 | ₩794,699 | ₩807,111 | +0.91% | 78.6만 |
|---|
| 2026.05.26 | ₩784,147 | ₩792,720 | ₩774,731 | ₩787,116 | +0.38% | 56.7만 |
|---|
| 2026.05.22 | ₩780,643 | ₩791,021 | ₩775,721 | ₩787,156 | +0.83% | 41.2만 |
|---|
| 2026.05.21 | ₩772,886 | ₩783,264 | ₩766,172 | ₩778,851 | +0.77% | 44.6만 |
|---|
| 2026.05.20 | ₩770,371 | ₩785,230 | ₩761,250 | ₩778,356 | +1.04% | 54.1만 |
|---|
| 2026.05.19 | ₩791,757 | ₩797,789 | ₩772,444 | ₩772,631 | -2.42% | 86.6만 |
|---|
| 2026.05.18 | ₩751,580 | ₩782,582 | ₩751,580 | ₩781,245 | +3.95% | 55.8만 |
|---|
| 2026.05.15 | ₩763,002 | ₩771,842 | ₩746,926 | ₩751,272 | -1.54% | 56.7만 |
|---|
| 2026.05.14 | ₩763,684 | ₩767,001 | ₩756,542 | ₩761,932 | -0.23% | 62.7만 |
|---|
| 2026.05.13 | ₩770,371 | ₩777,527 | ₩741,629 | ₩763,564 | -0.88% | 69만 |
|---|
| 2026.05.12 | ₩785,498 | ₩788,935 | ₩770,518 | ₩777,179 | -1.06% | 85.1만 |
|---|
| 2026.05.11 | ₩779,386 | ₩786,447 | ₩773,273 | ₩781,913 | +0.32% | 66.5만 |
|---|
| 2026.05.08 | ₩787,932 | ₩789,778 | ₩772,311 | ₩782,970 | -0.63% | 62.5만 |
|---|
| 2026.05.07 | ₩778,302 | ₩792,733 | ₩776,604 | ₩786,915 | +1.11% | 67.1만 |
|---|
| 2026.05.06 | ₩773,394 | ₩781,793 | ₩767,188 | ₩778,583 | +0.67% | 83.4만 |
|---|
| 2026.05.05 | ₩778,690 | ₩780,482 | ₩761,223 | ₩776,898 | -0.23% | 83.2만 |
|---|
| 2026.05.04 | ₩791,169 | ₩796,853 | ₩776,778 | ₩778,757 | -1.57% | 33.8만 |
|---|
| 2026.05.01 | ₩798,070 | ₩805,212 | ₩786,902 | ₩787,557 | -1.32% | 26.7만 |
|---|
| 2026.04.30 | ₩791,128 | ₩793,763 | ₩782,315 | ₩790,981 | -0.02% | 59.8만 |
|---|
| 2026.04.29 | ₩794,352 | ₩802,457 | ₩785,083 | ₩799,969 | +0.71% | 61.4만 |
|---|
| 2026.04.28 | ₩802,310 | ₩806,322 | ₩793,643 | ₩795,489 | -0.85% | 63만 |
|---|
| 2026.04.27 | ₩789,711 | ₩802,082 | ₩787,892 | ₩790,460 | +0.09% | 54.9만 |
|---|
| 2026.04.24 | ₩795,783 | ₩800,277 | ₩788,654 | ₩792,693 | -0.39% | 38.9만 |
|---|
| 2026.04.23 | ₩814,948 | ₩817,249 | ₩777,981 | ₩799,808 | -1.86% | 77.9만 |
|---|
| 2026.04.22 | ₩813,170 | ₩830,944 | ₩809,157 | ₩813,223 | +0.01% | 89.9만 |
|---|
| 2026.04.21 | ₩766,185 | ₩807,927 | ₩763,350 | ₩798,979 | +4.28% | 141.8만 |
|---|
| 2026.04.20 | ₩760,407 | ₩762,922 | ₩744,104 | ₩758,267 | -0.28% | 58.4만 |
|---|
| 2026.04.17 | ₩761,036 | ₩766,225 | ₩752,837 | ₩760,407 | -0.08% | 80.5만 |
|---|
| 2026.04.16 | ₩755,552 | ₩759,391 | ₩751,393 | ₩755,526 | -0.00% | 43.9만 |
|---|
| 2026.04.15 | ₩733,391 | ₩751,794 | ₩731,719 | ₩749,052 | +2.14% | 42.5만 |
|---|
| 2026.04.14 | ₩740,011 | ₩744,692 | ₩729,218 | ₩729,833 | -1.38% | 56.6만 |
|---|
| 2026.04.13 | ₩717,007 | ₩739,503 | ₩716,432 | ₩739,275 | +3.11% | 41.5만 |
|---|
| 2026.04.10 | ₩724,309 | ₩729,913 | ₩712,219 | ₩717,515 | -0.94% | 53.4만 |
|---|
| 2026.04.09 | ₩738,995 | ₩745,080 | ₩724,403 | ₩730,087 | -1.21% | 51.3만 |
|---|
| 2026.04.08 | ₩743,395 | ₩758,989 | ₩740,961 | ₩744,866 | +0.20% | 49.9만 |
|---|
| 2026.04.07 | ₩734,327 | ₩739,556 | ₩730,435 | ₩731,960 | -0.32% | 52.4만 |
|---|
| 2026.04.06 | ₩729,793 | ₩735,424 | ₩728,255 | ₩731,197 | +0.19% | 36.7만 |
|---|
| 2026.04.02 | ₩714,051 | ₩731,144 | ₩710,788 | ₩728,616 | +2.04% | 35.1만 |
|---|
| 2026.04.01 | ₩710,413 | ₩722,357 | ₩702,937 | ₩718,077 | +1.08% | 39.8만 |
|---|
| 2026.03.31 | ₩724,189 | ₩728,736 | ₩708,849 | ₩720,899 | -0.45% | 44.4만 |
|---|
| 2026.03.30 | ₩704,087 | ₩716,218 | ₩700,824 | ₩711,363 | +1.03% | 36.5만 |
|---|
| 2026.03.27 | ₩710,681 | ₩715,536 | ₩695,474 | ₩700,021 | -1.50% | 44.2만 |
|---|
| 2026.03.26 | ₩706,388 | ₩720,832 | ₩706,174 | ₩715,108 | +1.23% | 33.5만 |
|---|
| 2026.03.25 | ₩723,975 | ₩725,179 | ₩702,161 | ₩710,173 | -1.91% | 40.5만 |
|---|
| 2026.03.24 | ₩731,077 | ₩734,902 | ₩716,472 | ₩719,080 | -1.64% | 45.7만 |
|---|
| 2026.03.23 | ₩741,763 | ₩755,659 | ₩736,133 | ₩737,737 | -0.54% | 44.2만 |
|---|
| 2026.03.20 | ₩741,175 | ₩744,304 | ₩734,300 | ₩739,115 | -0.28% | 112.1만 |
|---|
| 2026.03.19 | ₩740,279 | ₩747,728 | ₩729,793 | ₩743,983 | +0.50% | 52만 |
|---|
| 2026.03.18 | ₩741,241 | ₩750,470 | ₩740,131 | ₩744,612 | +0.45% | 47.4만 |
|---|
| 2026.03.17 | ₩748,972 | ₩756,809 | ₩745,294 | ₩749,520 | +0.07% | 40.3만 |
|---|
| 2026.03.16 | ₩735,771 | ₩741,268 | ₩731,157 | ₩735,598 | -0.02% | 45.1만 |
|---|
| 2026.03.13 | ₩722,584 | ₩739,757 | ₩720,792 | ₩732,789 | +1.41% | 69만 |
|---|
| 2026.03.12 | ₩724,925 | ₩738,206 | ₩716,017 | ₩717,341 | -1.05% | 76.3만 |
|---|
| 2026.03.11 | ₩738,246 | ₩744,478 | ₩713,663 | ₩731,665 | -0.89% | 56.1만 |
|---|
| 2026.03.10 | ₩748,865 | ₩750,951 | ₩734,581 | ₩735,745 | -1.75% | 59.6만 |
|---|
| 2026.03.09 | ₩753,840 | ₩758,949 | ₩735,825 | ₩754,870 | +0.14% | 54.1만 |
|---|
| 2026.03.06 | ₩756,208 | ₩761,450 | ₩737,336 | ₩761,330 | +0.68% | 66.1만 |
|---|
| 2026.03.05 | ₩760,554 | ₩774,477 | ₩750,256 | ₩757,278 | -0.43% | 88만 |
|---|
| 2026.03.04 | ₩757,639 | ₩770,425 | ₩748,812 | ₩765,516 | +1.04% | 54.7만 |
|---|
| 2026.03.03 | ₩752,864 | ₩764,714 | ₩745,241 | ₩756,448 | +0.48% | 58.2만 |
|---|
| 2026.03.02 | ₩753,051 | ₩769,729 | ₩746,912 | ₩767,536 | +1.92% | 43.5만 |
|---|
| 2026.02.27 | ₩754,790 | ₩768,459 | ₩753,894 | ₩764,794 | +1.33% | 88.3만 |
|---|
| 2026.02.26 | ₩749,467 | ₩766,680 | ₩746,618 | ₩766,185 | +2.23% | 60.3만 |
|---|
| 2026.02.25 | ₩741,215 | ₩747,421 | ₩732,481 | ₩744,786 | +0.48% | 52.6만 |
|---|
| 2026.02.24 | ₩715,081 | ₩738,272 | ₩709,223 | ₩733,872 | +2.63% | 96.8만 |
|---|
| 2026.02.23 | ₩728,175 | ₩733,993 | ₩718,398 | ₩720,070 | -1.11% | 53.4만 |
|---|
| 2026.02.20 | ₩721,728 | ₩732,896 | ₩715,536 | ₩727,720 | +0.83% | 60.3만 |
|---|
| 2026.02.19 | ₩724,858 | ₩735,598 | ₩717,341 | ₩723,721 | -0.16% | 58.3만 |
|---|
| 2026.02.18 | ₩714,426 | ₩730,101 | ₩709,317 | ₩729,245 | +2.07% | 79.9만 |
|---|
| 2026.02.17 | ₩707,685 | ₩716,004 | ₩685,777 | ₩697,253 | -1.47% | 79.2만 |
|---|
| 2026.02.13 | ₩701,252 | ₩714,252 | ₩695,728 | ₩703,579 | +0.33% | 98.4만 |
|---|
| 2026.02.12 | ₩686,299 | ₩705,171 | ₩670,169 | ₩698,443 | +1.77% | 119.2만 |
|---|
| 2026.02.11 | ₩692,532 | ₩695,915 | ₩671,815 | ₩684,560 | -1.15% | 122.9만 |
|---|
| 2026.02.10 | ₩730,261 | ₩747,220 | ₩686,152 | ₩689,669 | -5.56% | 125.9만 |
|---|
| 2026.02.09 | ₩744,960 | ₩760,314 | ₩736,052 | ₩748,156 | +0.43% | 93.8만 |
|---|
| 2026.02.06 | ₩761,236 | ₩769,288 | ₩735,598 | ₩746,003 | -2.00% | 95.9만 |
|---|
| 2026.02.05 | ₩781,138 | ₩791,824 | ₩737,711 | ₩756,863 | -3.11% | 110.6만 |
|---|
| 2026.02.04 | ₩769,221 | ₩770,037 | ₩747,126 | ₩763,711 | -0.72% | 111.7만 |
|---|
| 2026.02.03 | ₩817,316 | ₩821,636 | ₩767,950 | ₩777,700 | -4.85% | 111만 |
|---|
| 2026.02.02 | ₩813,771 | ₩837,618 | ₩804,062 | ₩835,572 | +2.68% | 76.8만 |
|---|
| 2026.01.30 | ₩809,879 | ₩819,817 | ₩806,415 | ₩814,801 | +0.61% | 56.9만 |
|---|
| 2026.01.29 | ₩824,217 | ₩826,544 | ₩804,235 | ₩813,491 | -1.30% | 80만 |
|---|
| 2026.01.28 | ₩773,648 | ₩831,065 | ₩770,090 | ₩822,358 | +6.30% | 99.6만 |
|---|
| 2026.01.27 | ₩792,479 | ₩796,371 | ₩772,698 | ₩778,062 | -1.82% | 55.1만 |
|---|
| 2026.01.26 | ₩789,590 | ₩800,116 | ₩788,280 | ₩794,659 | +0.64% | 28.2만 |
|---|
| 2026.01.23 | ₩787,771 | ₩791,035 | ₩781,405 | ₩788,775 | +0.13% | 37.3만 |
|---|
| 2026.01.22 | ₩792,453 | ₩799,273 | ₩784,521 | ₩790,767 | -0.21% | 37.5만 |
|---|
| 2026.01.21 | ₩785,565 | ₩796,652 | ₩783,438 | ₩787,718 | +0.27% | 40.5만 |
|---|
| 2026.01.20 | ₩795,034 | ₩798,458 | ₩775,654 | ₩781,365 | -1.72% | 62.7만 |
|---|
| 2026.01.16 | ₩797,923 | ₩809,986 | ₩794,619 | ₩805,921 | +1.00% | 51만 |
|---|
| 2026.01.15 | ₩799,113 | ₩801,373 | ₩790,901 | ₩798,872 | -0.03% | 36.6만 |
|---|
| 2026.01.14 | ₩784,816 | ₩797,093 | ₩779,760 | ₩795,502 | +1.36% | 36.5만 |
|---|
| 2026.01.13 | ₩782,809 | ₩789,002 | ₩769,341 | ₩785,672 | +0.37% | 41.5만 |
|---|
| 2026.01.12 | ₩773,394 | ₩785,511 | ₩772,391 | ₩784,374 | +1.42% | 23.4만 |
|---|
| 2026.01.09 | ₩777,593 | ₩782,769 | ₩773,380 | ₩777,272 | -0.04% | 22.9만 |
|---|
| 2026.01.08 | ₩773,140 | ₩787,156 | ₩771,267 | ₩777,500 | +0.56% | 40.1만 |
|---|
| 2026.01.07 | ₩785,270 | ₩793,964 | ₩773,247 | ₩773,969 | -1.44% | 42.5만 |
|---|
| 2026.01.06 | ₩769,395 | ₩786,969 | ₩765,008 | ₩785,030 | +2.03% | 33.2만 |
|---|
| 2026.01.05 | ₩746,645 | ₩781,338 | ₩744,960 | ₩772,511 | +3.46% | 62.8만 |
|---|
| 2026.01.02 | ₩764,446 | ₩768,740 | ₩752,035 | ₩755,994 | -1.11% | 40.9만 |
|---|
| 2025.12.31 | ₩777,393 | ₩779,613 | ₩766,867 | ₩767,335 | -1.29% | 32.4만 |
|---|
| 2025.12.30 | ₩779,867 | ₩784,040 | ₩774,798 | ₩778,730 | -0.15% | 37.4만 |
|---|
| 2025.12.29 | ₩785,123 | ₩786,260 | ₩778,476 | ₩783,425 | -0.22% | 32.1만 |
|---|
| 2025.12.26 | ₩779,573 | ₩783,732 | ₩776,630 | ₩782,395 | +0.36% | 24.6만 |
|---|
| 2025.12.24 | ₩777,232 | ₩782,408 | ₩774,584 | ₩778,062 | +0.11% | 14.4만 |
|---|
| 2025.12.23 | ₩772,203 | ₩778,115 | ₩766,787 | ₩777,460 | +0.68% | 42.8만 |
|---|
| 2025.12.22 | ₩758,468 | ₩776,657 | ₩758,468 | ₩771,227 | +1.68% | 52.1만 |
|---|
| 2025.12.19 | ₩747,996 | ₩764,914 | ₩747,996 | ₩760,046 | +1.61% | 172.7만 |
|---|
| 2025.12.18 | ₩753,238 | ₩763,149 | ₩750,136 | ₩752,182 | -0.14% | 80.1만 |
|---|
| 2025.12.17 | ₩737,149 | ₩760,046 | ₩736,306 | ₩750,269 | +1.78% | 70.5만 |
|---|
| 2025.12.16 | ₩740,479 | ₩744,318 | ₩734,474 | ₩737,243 | -0.44% | 60.1만 |
|---|
| 2025.12.15 | ₩737,604 | ₩744,492 | ₩734,380 | ₩740,292 | +0.36% | 70.9만 |
|---|
| 2025.12.12 | ₩738,620 | ₩743,555 | ₩730,368 | ₩737,055 | -0.21% | 63만 |
|---|
| 2025.12.11 | ₩721,019 | ₩736,427 | ₩721,019 | ₩735,076 | +1.95% | 68.5만 |
|---|
| 2025.12.10 | ₩717,221 | ₩724,537 | ₩709,397 | ₩719,802 | +0.36% | 112.9만 |
|---|
| 2025.12.09 | ₩721,715 | ₩728,736 | ₩717,261 | ₩718,505 | -0.44% | 59.9만 |
|---|
| 2025.12.08 | ₩716,459 | ₩722,959 | ₩714,947 | ₩718,077 | +0.23% | 90만 |
|---|
| 2025.12.05 | ₩722,223 | ₩727,760 | ₩710,841 | ₩719,896 | -0.32% | 79.8만 |
|---|
| 2025.12.04 | ₩729,071 | ₩735,598 | ₩719,896 | ₩723,360 | -0.78% | 81.6만 |
|---|
| 2025.12.03 | ₩730,395 | ₩740,198 | ₩728,910 | ₩729,659 | -0.10% | 99.5만 |
|---|
| 2025.12.02 | ₩747,608 | ₩750,978 | ₩731,197 | ₩731,973 | -2.09% | 75만 |
|---|
| 2025.12.01 | ₩748,718 | ₩756,716 | ₩746,511 | ₩748,517 | -0.03% | 65만 |
|---|
| 2025.11.28 | ₩754,576 | ₩758,615 | ₩749,828 | ₩753,947 | -0.08% | 25만 |
|---|
| 2025.11.26 | ₩749,881 | ₩758,321 | ₩744,425 | ₩752,637 | +0.37% | 57.5만 |
|---|
| 2025.11.25 | ₩744,652 | ₩755,967 | ₩743,702 | ₩752,877 | +1.10% | 61.8만 |
|---|
| 2025.11.24 | ₩750,617 | ₩758,882 | ₩743,957 | ₩744,425 | -0.82% | 82.2만 |
|---|
| 2025.11.21 | ₩750,831 | ₩763,564 | ₩748,477 | ₩751,634 | +0.11% | 57.8만 |
|---|
| 2025.11.20 | ₩755,606 | ₩760,514 | ₩747,233 | ₩749,079 | -0.86% | 57.2만 |
|---|
| 2025.11.19 | ₩742,084 | ₩753,559 | ₩741,924 | ₩748,424 | +0.85% | 48.4만 |
|---|
| 2025.11.18 | ₩742,084 | ₩752,021 | ₩735,611 | ₩744,732 | +0.36% | 65.6만 |
|---|
| 2025.11.17 | ₩751,848 | ₩762,988 | ₩743,702 | ₩746,203 | -0.75% | 67.4만 |
|---|
| 2025.11.14 | ₩765,035 | ₩767,161 | ₩755,017 | ₩755,860 | -1.20% | 42.4만 |
|---|
| 2025.11.13 | ₩770,344 | ₩773,167 | ₩761,838 | ₩766,814 | -0.46% | 53.1만 |
|---|
| 2025.11.12 | ₩783,465 | ₩790,433 | ₩775,761 | ₩776,764 | -0.86% | 62.1만 |
|---|
| 2025.11.11 | ₩774,491 | ₩785,565 | ₩770,906 | ₩781,592 | +0.92% | 36.6만 |
|---|
| 2025.11.10 | ₩778,209 | ₩778,597 | ₩765,744 | ₩771,642 | -0.84% | 68.4만 |
|---|
| 2025.11.07 | ₩773,086 | ₩780,629 | ₩771,508 | ₩779,533 | +0.83% | 55.3만 |
|---|
| 2025.11.06 | ₩761,464 | ₩778,369 | ₩758,495 | ₩776,243 | +1.94% | 70.9만 |
|---|
| 2025.11.05 | ₩766,038 | ₩775,453 | ₩763,309 | ₩764,928 | -0.14% | 65.2만 |
|---|
| 2025.11.04 | ₩780,201 | ₩780,643 | ₩762,641 | ₩768,900 | -1.45% | 89.1만 |
|---|
| 2025.11.03 | ₩784,695 | ₩787,022 | ₩772,779 | ₩777,192 | -0.96% | 54.4만 |
|---|
| 2025.10.31 | ₩774,598 | ₩791,062 | ₩771,147 | ₩787,156 | +1.62% | 87.1만 |
|---|
| 2025.10.30 | ₩760,434 | ₩788,026 | ₩759,899 | ₩779,921 | +2.56% | 69.8만 |
|---|
| 2025.10.29 | ₩786,635 | ₩786,701 | ₩749,266 | ₩759,056 | -3.51% | 114만 |
|---|
| 2025.10.28 | ₩740,840 | ₩794,954 | ₩736,841 | ₩794,124 | +7.19% | 146.6만 |
|---|
| 2025.10.27 | ₩729,646 | ₩734,059 | ₩725,954 | ₩731,398 | +0.24% | 68.8만 |
|---|
| 2025.10.24 | ₩727,038 | ₩732,762 | ₩720,605 | ₩725,286 | -0.24% | 39.4만 |
|---|
| 2025.10.23 | ₩717,622 | ₩721,140 | ₩712,968 | ₩720,551 | +0.41% | 44만 |
|---|
| 2025.10.22 | ₩721,996 | ₩729,900 | ₩716,860 | ₩719,026 | -0.41% | 51.5만 |
|---|
| 2025.10.21 | ₩711,229 | ₩729,338 | ₩711,229 | ₩722,704 | +1.61% | 68.6만 |
|---|
| 2025.10.20 | ₩707,083 | ₩720,364 | ₩702,576 | ₩717,809 | +1.52% | 60.3만 |
|---|
| 2025.10.17 | ₩715,536 | ₩717,783 | ₩703,592 | ₩714,666 | -0.12% | 86.2만 |
|---|
| 2025.10.16 | ₩735,838 | ₩735,838 | ₩711,229 | ₩713,316 | -3.06% | 77.3만 |
|---|
| 2025.10.15 | ₩737,911 | ₩741,656 | ₩726,891 | ₩734,795 | -0.42% | 51.1만 |
|---|
| 2025.10.14 | ₩732,722 | ₩744,853 | ₩731,585 | ₩740,386 | +1.05% | 36.7만 |
|---|
| 2025.10.13 | ₩732,989 | ₩738,874 | ₩728,910 | ₩733,391 | +0.05% | 45만 |
|---|
| 2025.10.10 | ₩751,647 | ₩752,730 | ₩730,957 | ₩731,518 | -2.68% | 48.8만 |
|---|