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 | ₩755,439 | ₩759,376 | ₩751,007 | ₩756,684 | +0.16% | 32.3만 |
| 2026.10.08 | ₩743,643 | ₩753,712 | ₩740,175 | ₩752,065 | +1.13% | 38.9만 |
| 2026.10.07 | ₩738,153 | ₩748,035 | ₩735,341 | ₩743,643 | +0.74% | 41.4만 |
| 2026.10.06 | ₩744,473 | ₩750,659 | ₩738,327 | ₩743,027 | -0.19% | 57.7만 |
| 2026.10.05 | ₩717,760 | ₩741,166 | ₩716,823 | ₩739,586 | +3.04% | 48.8만 |
| 2026.10.02 | ₩731,726 | ₩736,292 | ₩717,626 | ₩717,626 | -1.93% | 48.8만 |
| 2026.10.01 | ₩726,075 | ₩737,042 | ₩718,845 | ₩730,266 | +0.58% | 64.5만 |
| 2026.09.30 | ₩721,750 | ₩731,913 | ₩719,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩721,255 |
| -0.07% |
| 66.7만 |
| 2026.09.29 | ₩719,461 | ₩723,665 | ₩714,279 | ₩722,728 | +0.45% | 60.4만 |
|---|
| 2026.09.28 | ₩732,422 | ₩732,422 | ₩723,625 | ₩726,691 | -0.78% | 60.2만 |
|---|
| 2026.09.25 | ₩739,211 | ₩744,406 | ₩733,065 | ₩738,260 | -0.13% | 46만 |
|---|
| 2026.09.24 | ₩746,776 | ₩754,207 | ₩739,157 | ₩744,580 | -0.29% | 54.1만 |
|---|
| 2026.09.23 | ₩733,908 | ₩748,691 | ₩729,758 | ₩744,071 | +1.38% | 61.2만 |
|---|
| 2026.09.22 | ₩747,298 | ₩748,958 | ₩733,560 | ₩734,939 | -1.65% | 74.8만 |
|---|
| 2026.09.21 | ₩744,928 | ₩749,735 | ₩739,559 | ₩748,450 | +0.47% | 43.1만 |
|---|
| 2026.09.18 | ₩731,659 | ₩743,670 | ₩728,646 | ₩740,282 | +1.18% | 84.1만 |
|---|
| 2026.09.17 | ₩728,044 | ₩740,295 | ₩725,861 | ₩735,729 | +1.06% | 68.8만 |
|---|
| 2026.09.16 | ₩731,257 | ₩734,672 | ₩719,514 | ₩723,866 | -1.01% | 64.8만 |
|---|
| 2026.09.15 | ₩736,519 | ₩741,326 | ₩727,709 | ₩729,208 | -0.99% | 52.4만 |
|---|
| 2026.09.14 | ₩751,904 | ₩756,216 | ₩726,571 | ₩741,326 | -1.41% | 82.3만 |
|---|
| 2026.09.11 | ₩739,867 | ₩745,156 | ₩730,681 | ₩742,612 | +0.37% | 42.5만 |
|---|
| 2026.09.10 | ₩742,116 | ₩744,205 | ₩729,905 | ₩733,225 | -1.20% | 49.4만 |
|---|
| 2026.09.09 | ₩736,238 | ₩745,290 | ₩730,494 | ₩742,518 | +0.85% | 50.6만 |
|---|
| 2026.09.08 | ₩762,335 | ₩762,335 | ₩736,640 | ₩738,300 | -3.15% | 51.6만 |
|---|
| 2026.09.04 | ₩758,613 | ₩767,784 | ₩750,445 | ₩767,249 | +1.14% | 47.7만 |
|---|
| 2026.09.03 | ₩760,300 | ₩771,775 | ₩755,801 | ₩769,445 | +1.20% | 29.7만 |
|---|
| 2026.09.02 | ₩754,020 | ₩757,474 | ₩743,147 | ₩750,672 | -0.44% | 39.7만 |
|---|
| 2026.09.01 | ₩761,652 | ₩766,901 | ₩749,414 | ₩753,966 | -1.01% | 35.6만 |
|---|
| 2026.08.31 | ₩759,389 | ₩767,302 | ₩755,265 | ₩764,076 | +0.62% | 42.7만 |
|---|
| 2026.08.28 | ₩764,357 | ₩771,989 | ₩763,031 | ₩764,236 | -0.02% | 27만 |
|---|
| 2026.08.27 | ₩755,760 | ₩766,673 | ₩755,760 | ₩762,080 | +0.84% | 53.1만 |
|---|
| 2026.08.26 | ₩750,003 | ₩760,715 | ₩749,842 | ₩755,479 | +0.73% | 27.3만 |
|---|
| 2026.08.25 | ₩754,395 | ₩763,326 | ₩750,806 | ₩755,171 | +0.10% | 37.4만 |
|---|
| 2026.08.24 | ₩755,667 | ₩766,526 | ₩753,511 | ₩765,040 | +1.24% | 40.9만 |
|---|
| 2026.08.21 | ₩761,304 | ₩769,887 | ₩753,417 | ₩754,502 | -0.89% | 43.7만 |
|---|
| 2026.08.20 | ₩754,408 | ₩766,472 | ₩752,226 | ₩761,545 | +0.95% | 67.7만 |
|---|
| 2026.08.19 | ₩752,172 | ₩770,797 | ₩750,405 | ₩756,885 | +0.63% | 63.6만 |
|---|
| 2026.08.18 | ₩748,409 | ₩759,014 | ₩741,848 | ₩753,538 | +0.69% | 95.7만 |
|---|
| 2026.08.17 | ₩751,744 | ₩762,804 | ₩737,135 | ₩737,349 | -1.91% | 63.4만 |
|---|
| 2026.08.14 | ₩766,566 | ₩766,914 | ₩759,282 | ₩762,054 | -0.59% | 53.4만 |
|---|
| 2026.08.13 | ₩752,574 | ₩775,751 | ₩743,281 | ₩770,235 | +2.35% | 69만 |
|---|
| 2026.08.12 | ₩745,557 | ₩756,925 | ₩744,473 | ₩753,859 | +1.11% | 88만 |
|---|
| 2026.08.11 | ₩752,467 | ₩756,966 | ₩748,235 | ₩752,118 | -0.05% | 70.9만 |
|---|
| 2026.08.10 | ₩748,075 | ₩763,540 | ₩747,901 | ₩753,953 | +0.79% | 89.2만 |
|---|
| 2026.08.07 | ₩759,563 | ₩765,133 | ₩750,967 | ₩754,073 | -0.72% | 61.7만 |
|---|
| 2026.08.06 | ₩763,219 | ₩768,936 | ₩755,131 | ₩759,510 | -0.49% | 66.8만 |
|---|
| 2026.08.05 | ₩774,640 | ₩779,005 | ₩760,795 | ₩765,722 | -1.15% | 59.9만 |
|---|
| 2026.08.04 | ₩768,119 | ₩780,505 | ₩763,259 | ₩765,187 | -0.38% | 82.8만 |
|---|
| 2026.08.03 | ₩773,877 | ₩779,554 | ₩762,670 | ₩769,150 | -0.61% | 41.9만 |
|---|
| 2026.07.31 | ₩764,250 | ₩777,264 | ₩758,920 | ₩766,218 | +0.26% | 61.7만 |
|---|
| 2026.07.30 | ₩770,744 | ₩783,852 | ₩759,188 | ₩770,904 | +0.02% | 70.8만 |
|---|
| 2026.07.29 | ₩777,854 | ₩789,985 | ₩773,957 | ₩780,518 | +0.34% | 54.7만 |
|---|
| 2026.07.28 | ₩770,288 | ₩784,040 | ₩761,103 | ₩775,792 | +0.71% | 76만 |
|---|
| 2026.07.27 | ₩750,538 | ₩768,387 | ₩746,481 | ₩764,598 | +1.87% | 72.1만 |
|---|
| 2026.07.24 | ₩749,173 | ₩751,422 | ₩735,890 | ₩737,497 | -1.56% | 113.9만 |
|---|
| 2026.07.23 | ₩754,073 | ₩760,233 | ₩734,993 | ₩739,800 | -1.89% | 137.2만 |
|---|
| 2026.07.22 | ₩743,147 | ₩765,897 | ₩743,147 | ₩764,491 | +2.87% | 117.6만 |
|---|
| 2026.07.21 | ₩751,168 | ₩774,975 | ₩733,774 | ₩752,159 | +0.13% | 201만 |
|---|
| 2026.07.20 | ₩840,384 | ₩845,834 | ₩831,600 | ₩837,010 | -0.40% | 75.1만 |
|---|
| 2026.07.17 | ₩853,037 | ₩863,334 | ₩833,153 | ₩841,763 | -1.32% | 68.1만 |
|---|
| 2026.07.16 | ₩836,943 | ₩853,265 | ₩834,774 | ₩853,252 | +1.95% | 51.2만 |
|---|
| 2026.07.15 | ₩828,748 | ₩845,338 | ₩817,005 | ₩832,538 | +0.46% | 47.6만 |
|---|
| 2026.07.14 | ₩816,778 | ₩821,879 | ₩806,280 | ₩818,693 | +0.23% | 48.4만 |
|---|
| 2026.07.13 | ₩819,509 | ₩831,078 | ₩810,886 | ₩830,476 | +1.34% | 44.9만 |
|---|
| 2026.07.10 | ₩821,504 | ₩824,584 | ₩804,995 | ₩809,695 | -1.44% | 26.8만 |
|---|
| 2026.07.09 | ₩806,655 | ₩816,778 | ₩793,948 | ₩807,874 | +0.15% | 47.1만 |
|---|
| 2026.07.08 | ₩809,025 | ₩816,778 | ₩796,211 | ₩809,052 | +0.00% | 49.4만 |
|---|
| 2026.07.07 | ₩826,017 | ₩830,127 | ₩812,747 | ₩814,220 | -1.43% | 67.8만 |
|---|
| 2026.07.06 | ₩806,481 | ₩822,736 | ₩789,061 | ₩822,187 | +1.95% | 42.3만 |
|---|
| 2026.07.02 | ₩792,810 | ₩808,530 | ₩784,696 | ₩807,552 | +1.86% | 52.2만 |
|---|
| 2026.07.01 | ₩755,225 | ₩789,690 | ₩755,225 | ₩779,327 | +3.19% | 88.8만 |
|---|
| 2026.06.30 | ₩740,590 | ₩753,324 | ₩730,440 | ₩749,882 | +1.25% | 66.6만 |
|---|
| 2026.06.29 | ₩752,373 | ₩761,786 | ₩740,443 | ₩747,151 | -0.69% | 90.2만 |
|---|
| 2026.06.26 | ₩734,832 | ₩758,077 | ₩730,655 | ₩742,933 | +1.10% | 259.3만 |
|---|
| 2026.06.25 | ₩771,078 | ₩775,885 | ₩726,169 | ₩729,155 | -5.44% | 92.7만 |
|---|
| 2026.06.24 | ₩783,370 | ₩787,146 | ₩772,752 | ₩772,980 | -1.33% | 68.9만 |
|---|
| 2026.06.23 | ₩785,580 | ₩790,172 | ₩773,984 | ₩778,630 | -0.88% | 71.1만 |
|---|
| 2026.06.22 | ₩775,336 | ₩780,612 | ₩759,938 | ₩777,747 | +0.31% | 69.8만 |
|---|
| 2026.06.18 | ₩803,790 | ₩803,790 | ₩776,608 | ₩778,202 | -3.18% | 100.3만 |
|---|
| 2026.06.17 | ₩809,668 | ₩817,434 | ₩791,190 | ₩799,224 | -1.29% | 58.5만 |
|---|
| 2026.06.16 | ₩828,614 | ₩828,614 | ₩807,914 | ₩814,314 | -1.73% | 49.1만 |
|---|
| 2026.06.15 | ₩803,656 | ₩824,075 | ₩801,728 | ₩818,344 | +1.83% | 54만 |
|---|
| 2026.06.12 | ₩802,049 | ₩804,473 | ₩787,735 | ₩802,210 | +0.02% | 39만 |
|---|
| 2026.06.11 | ₩812,881 | ₩815,840 | ₩794,577 | ₩795,769 | -2.11% | 40.8만 |
|---|
| 2026.06.10 | ₩809,494 | ₩816,229 | ₩795,274 | ₩814,796 | +0.66% | 33.2만 |
|---|
| 2026.06.09 | ₩806,280 | ₩816,912 | ₩795,354 | ₩813,484 | +0.89% | 38.8만 |
|---|
| 2026.06.08 | ₩820,206 | ₩820,206 | ₩804,057 | ₩807,325 | -1.57% | 55.4만 |
|---|
| 2026.06.05 | ₩832,056 | ₩836,715 | ₩820,045 | ₩824,089 | -0.96% | 45.8만 |
|---|
| 2026.06.04 | ₩834,640 | ₩840,130 | ₩825,682 | ₩828,655 | -0.72% | 44.6만 |
|---|
| 2026.06.03 | ₩837,693 | ₩838,014 | ₩820,875 | ₩821,571 | -1.92% | 83.2만 |
|---|
| 2026.06.02 | ₩854,417 | ₩858,286 | ₩832,899 | ₩843,919 | -1.23% | 97.4만 |
|---|
| 2026.06.01 | ₩848,498 | ₩863,214 | ₩845,419 | ₩862,076 | +1.60% | 76.6만 |
|---|
| 2026.05.29 | ₩839,648 | ₩857,309 | ₩834,185 | ₩845,405 | +0.69% | 109.7만 |
|---|
| 2026.05.28 | ₩808,891 | ₩839,554 | ₩806,066 | ₩838,898 | +3.71% | 120.1만 |
|---|
| 2026.05.27 | ₩800,710 | ₩813,109 | ₩795,609 | ₩808,034 | +0.91% | 78.6만 |
|---|
| 2026.05.26 | ₩785,044 | ₩793,627 | ₩775,618 | ₩788,017 | +0.38% | 56.7만 |
|---|
| 2026.05.22 | ₩781,536 | ₩791,926 | ₩776,608 | ₩788,057 | +0.83% | 41.2만 |
|---|
| 2026.05.21 | ₩773,770 | ₩784,160 | ₩767,048 | ₩779,742 | +0.77% | 44.6만 |
|---|
| 2026.05.20 | ₩771,252 | ₩786,129 | ₩762,121 | ₩779,246 | +1.04% | 54.1만 |
|---|
| 2026.05.19 | ₩792,663 | ₩798,702 | ₩773,328 | ₩773,515 | -2.42% | 86.6만 |
|---|
| 2026.05.18 | ₩752,440 | ₩783,477 | ₩752,440 | ₩782,138 | +3.95% | 55.8만 |
|---|
| 2026.05.15 | ₩763,875 | ₩772,725 | ₩747,780 | ₩752,132 | -1.54% | 56.7만 |
|---|
| 2026.05.14 | ₩764,558 | ₩767,878 | ₩757,407 | ₩762,804 | -0.23% | 62.7만 |
|---|
| 2026.05.13 | ₩771,252 | ₩778,416 | ₩742,478 | ₩764,437 | -0.88% | 69만 |
|---|
| 2026.05.12 | ₩786,396 | ₩789,838 | ₩771,400 | ₩778,068 | -1.06% | 85.1만 |
|---|
| 2026.05.11 | ₩780,277 | ₩787,347 | ₩774,158 | ₩782,808 | +0.32% | 66.5만 |
|---|
| 2026.05.08 | ₩788,833 | ₩790,681 | ₩773,194 | ₩783,866 | -0.63% | 62.5만 |
|---|
| 2026.05.07 | ₩779,193 | ₩793,640 | ₩777,492 | ₩787,816 | +1.11% | 67.1만 |
|---|
| 2026.05.06 | ₩774,279 | ₩782,687 | ₩768,066 | ₩779,474 | +0.67% | 83.4만 |
|---|
| 2026.05.05 | ₩779,581 | ₩781,375 | ₩762,094 | ₩777,787 | -0.23% | 83.2만 |
|---|
| 2026.05.04 | ₩792,074 | ₩797,764 | ₩777,666 | ₩779,648 | -1.57% | 33.8만 |
|---|
| 2026.05.01 | ₩798,983 | ₩806,133 | ₩787,802 | ₩788,458 | -1.32% | 26.7만 |
|---|
| 2026.04.30 | ₩792,033 | ₩794,671 | ₩783,210 | ₩791,886 | -0.02% | 59.8만 |
|---|
| 2026.04.29 | ₩795,260 | ₩803,375 | ₩785,981 | ₩800,884 | +0.71% | 61.4만 |
|---|
| 2026.04.28 | ₩803,227 | ₩807,244 | ₩794,551 | ₩796,399 | -0.85% | 63만 |
|---|
| 2026.04.27 | ₩790,614 | ₩803,000 | ₩788,793 | ₩791,364 | +0.09% | 54.9만 |
|---|
| 2026.04.24 | ₩796,693 | ₩801,192 | ₩789,556 | ₩793,600 | -0.39% | 38.9만 |
|---|
| 2026.04.23 | ₩815,881 | ₩818,184 | ₩778,871 | ₩800,723 | -1.86% | 77.9만 |
|---|
| 2026.04.22 | ₩814,100 | ₩831,895 | ₩810,083 | ₩814,153 | +0.01% | 89.9만 |
|---|
| 2026.04.21 | ₩767,061 | ₩808,851 | ₩764,223 | ₩799,893 | +4.28% | 141.8만 |
|---|
| 2026.04.20 | ₩761,277 | ₩763,794 | ₩744,955 | ₩759,135 | -0.28% | 58.4만 |
|---|
| 2026.04.17 | ₩761,906 | ₩767,102 | ₩753,698 | ₩761,277 | -0.08% | 80.5만 |
|---|
| 2026.04.16 | ₩756,417 | ₩760,259 | ₩752,252 | ₩756,390 | -0.00% | 43.9만 |
|---|
| 2026.04.15 | ₩734,230 | ₩752,654 | ₩732,556 | ₩749,909 | +2.14% | 42.5만 |
|---|
| 2026.04.14 | ₩740,858 | ₩745,544 | ₩730,052 | ₩730,668 | -1.38% | 56.6만 |
|---|
| 2026.04.13 | ₩717,827 | ₩740,349 | ₩717,251 | ₩740,121 | +3.11% | 41.5만 |
|---|
| 2026.04.10 | ₩725,138 | ₩730,748 | ₩713,034 | ₩718,336 | -0.94% | 53.4만 |
|---|
| 2026.04.09 | ₩739,840 | ₩745,932 | ₩725,232 | ₩730,922 | -1.21% | 51.3만 |
|---|
| 2026.04.08 | ₩744,245 | ₩759,858 | ₩741,808 | ₩745,718 | +0.20% | 49.9만 |
|---|
| 2026.04.07 | ₩735,167 | ₩740,402 | ₩731,271 | ₩732,797 | -0.32% | 52.4만 |
|---|
| 2026.04.06 | ₩730,628 | ₩736,265 | ₩729,088 | ₩732,034 | +0.19% | 36.7만 |
|---|
| 2026.04.02 | ₩714,868 | ₩731,980 | ₩711,601 | ₩729,450 | +2.04% | 35.1만 |
|---|
| 2026.04.01 | ₩711,226 | ₩723,183 | ₩703,741 | ₩718,898 | +1.08% | 39.8만 |
|---|
| 2026.03.31 | ₩725,017 | ₩729,570 | ₩709,659 | ₩721,724 | -0.45% | 44.4만 |
|---|
| 2026.03.30 | ₩704,893 | ₩717,037 | ₩701,626 | ₩712,177 | +1.03% | 36.5만 |
|---|
| 2026.03.27 | ₩711,494 | ₩716,354 | ₩696,270 | ₩700,822 | -1.50% | 44.2만 |
|---|
| 2026.03.26 | ₩707,196 | ₩721,657 | ₩706,981 | ₩715,926 | +1.23% | 33.5만 |
|---|
| 2026.03.25 | ₩724,803 | ₩726,008 | ₩702,965 | ₩710,985 | -1.91% | 40.5만 |
|---|
| 2026.03.24 | ₩731,913 | ₩735,743 | ₩717,292 | ₩719,903 | -1.64% | 45.7만 |
|---|
| 2026.03.23 | ₩742,612 | ₩756,524 | ₩736,975 | ₩738,581 | -0.54% | 44.2만 |
|---|
| 2026.03.20 | ₩742,023 | ₩745,156 | ₩735,140 | ₩739,961 | -0.28% | 112.1만 |
|---|
| 2026.03.19 | ₩741,125 | ₩748,584 | ₩730,628 | ₩744,834 | +0.50% | 52만 |
|---|
| 2026.03.18 | ₩742,089 | ₩751,328 | ₩740,978 | ₩745,464 | +0.45% | 47.4만 |
|---|
| 2026.03.17 | ₩749,829 | ₩757,675 | ₩746,147 | ₩750,378 | +0.07% | 40.3만 |
|---|
| 2026.03.16 | ₩736,613 | ₩742,116 | ₩731,994 | ₩736,439 | -0.02% | 45.1만 |
|---|
| 2026.03.13 | ₩723,411 | ₩740,603 | ₩721,616 | ₩733,627 | +1.41% | 69만 |
|---|
| 2026.03.12 | ₩725,754 | ₩739,050 | ₩716,836 | ₩718,162 | -1.05% | 76.3만 |
|---|
| 2026.03.11 | ₩739,090 | ₩745,330 | ₩714,480 | ₩732,502 | -0.89% | 56.1만 |
|---|
| 2026.03.10 | ₩749,722 | ₩751,810 | ₩735,421 | ₩736,586 | -1.75% | 59.6만 |
|---|
| 2026.03.09 | ₩754,703 | ₩759,818 | ₩736,667 | ₩755,734 | +0.14% | 54.1만 |
|---|
| 2026.03.06 | ₩757,073 | ₩762,322 | ₩738,180 | ₩762,201 | +0.68% | 66.1만 |
|---|
| 2026.03.05 | ₩761,424 | ₩775,363 | ₩751,114 | ₩758,144 | -0.43% | 88만 |
|---|
| 2026.03.04 | ₩758,505 | ₩771,306 | ₩749,668 | ₩766,392 | +1.04% | 54.7만 |
|---|
| 2026.03.03 | ₩753,725 | ₩765,589 | ₩746,093 | ₩757,314 | +0.48% | 58.2만 |
|---|
| 2026.03.02 | ₩753,913 | ₩770,610 | ₩747,767 | ₩768,414 | +1.92% | 43.5만 |
|---|
| 2026.02.27 | ₩755,653 | ₩769,338 | ₩754,756 | ₩765,669 | +1.33% | 88.3만 |
|---|
| 2026.02.26 | ₩750,324 | ₩767,557 | ₩747,472 | ₩767,061 | +2.23% | 60.3만 |
|---|
| 2026.02.25 | ₩742,063 | ₩748,276 | ₩733,319 | ₩745,638 | +0.48% | 52.6만 |
|---|
| 2026.02.24 | ₩715,899 | ₩739,117 | ₩710,034 | ₩734,712 | +2.63% | 96.8만 |
|---|
| 2026.02.23 | ₩729,008 | ₩734,832 | ₩719,220 | ₩720,893 | -1.11% | 53.4만 |
|---|
| 2026.02.20 | ₩722,554 | ₩733,734 | ₩716,354 | ₩728,552 | +0.83% | 60.3만 |
|---|
| 2026.02.19 | ₩725,687 | ₩736,439 | ₩718,162 | ₩724,549 | -0.16% | 58.3만 |
|---|
| 2026.02.18 | ₩715,243 | ₩730,936 | ₩710,128 | ₩730,079 | +2.07% | 79.9만 |
|---|
| 2026.02.17 | ₩708,494 | ₩716,823 | ₩686,562 | ₩698,050 | -1.47% | 79.2만 |
|---|
| 2026.02.13 | ₩702,054 | ₩715,069 | ₩696,524 | ₩704,384 | +0.33% | 98.4만 |
|---|
| 2026.02.12 | ₩687,084 | ₩705,977 | ₩670,936 | ₩699,242 | +1.77% | 119.2만 |
|---|
| 2026.02.11 | ₩693,324 | ₩696,711 | ₩672,583 | ₩685,344 | -1.15% | 122.9만 |
|---|
| 2026.02.10 | ₩731,096 | ₩748,075 | ₩686,937 | ₩690,458 | -5.56% | 125.9만 |
|---|
| 2026.02.09 | ₩745,812 | ₩761,183 | ₩736,894 | ₩749,012 | +0.43% | 93.8만 |
|---|
| 2026.02.06 | ₩762,107 | ₩770,168 | ₩736,439 | ₩746,856 | -2.00% | 95.9만 |
|---|
| 2026.02.05 | ₩782,031 | ₩792,730 | ₩738,555 | ₩757,729 | -3.11% | 110.6만 |
|---|
| 2026.02.04 | ₩770,101 | ₩770,918 | ₩747,981 | ₩764,584 | -0.72% | 111.7만 |
|---|
| 2026.02.03 | ₩818,251 | ₩822,576 | ₩768,829 | ₩778,590 | -4.85% | 111만 |
|---|
| 2026.02.02 | ₩814,702 | ₩838,576 | ₩804,981 | ₩836,528 | +2.68% | 76.8만 |
|---|
| 2026.01.30 | ₩810,806 | ₩820,755 | ₩807,338 | ₩815,733 | +0.61% | 56.9만 |
|---|
| 2026.01.29 | ₩825,160 | ₩827,490 | ₩805,155 | ₩814,421 | -1.30% | 80만 |
|---|
| 2026.01.28 | ₩774,533 | ₩832,015 | ₩770,971 | ₩823,299 | +6.30% | 99.6만 |
|---|
| 2026.01.27 | ₩793,386 | ₩797,282 | ₩773,582 | ₩778,952 | -1.82% | 55.1만 |
|---|
| 2026.01.26 | ₩790,494 | ₩801,031 | ₩789,181 | ₩795,568 | +0.64% | 28.2만 |
|---|
| 2026.01.23 | ₩788,673 | ₩791,940 | ₩782,299 | ₩789,677 | +0.13% | 37.3만 |
|---|
| 2026.01.22 | ₩793,359 | ₩800,188 | ₩785,419 | ₩791,672 | -0.21% | 37.5만 |
|---|
| 2026.01.21 | ₩786,463 | ₩797,563 | ₩784,334 | ₩788,619 | +0.27% | 40.5만 |
|---|
| 2026.01.20 | ₩795,943 | ₩799,371 | ₩776,541 | ₩782,259 | -1.72% | 62.7만 |
|---|
| 2026.01.16 | ₩798,835 | ₩810,913 | ₩795,528 | ₩806,843 | +1.00% | 51만 |
|---|
| 2026.01.15 | ₩800,027 | ₩802,290 | ₩791,806 | ₩799,786 | -0.03% | 36.6만 |
|---|
| 2026.01.14 | ₩785,713 | ₩798,005 | ₩780,652 | ₩796,412 | +1.36% | 36.5만 |
|---|
| 2026.01.13 | ₩783,705 | ₩789,904 | ₩770,221 | ₩786,570 | +0.37% | 41.5만 |
|---|
| 2026.01.12 | ₩774,279 | ₩786,410 | ₩773,274 | ₩785,272 | +1.42% | 23.4만 |
|---|
| 2026.01.09 | ₩778,483 | ₩783,665 | ₩774,265 | ₩778,162 | -0.04% | 22.9만 |
|---|
| 2026.01.08 | ₩774,024 | ₩788,057 | ₩772,150 | ₩778,389 | +0.56% | 40.1만 |
|---|
| 2026.01.07 | ₩786,169 | ₩794,872 | ₩774,131 | ₩774,854 | -1.44% | 42.5만 |
|---|
| 2026.01.06 | ₩770,275 | ₩787,869 | ₩765,883 | ₩785,928 | +2.03% | 33.2만 |
|---|
| 2026.01.05 | ₩747,499 | ₩782,232 | ₩745,812 | ₩773,395 | +3.46% | 62.8만 |
|---|
| 2026.01.02 | ₩765,321 | ₩769,619 | ₩752,895 | ₩756,858 | -1.11% | 40.9만 |
|---|
| 2025.12.31 | ₩778,282 | ₩780,505 | ₩767,744 | ₩768,213 | -1.29% | 32.4만 |
|---|
| 2025.12.30 | ₩780,759 | ₩784,937 | ₩775,685 | ₩779,621 | -0.15% | 37.4만 |
|---|
| 2025.12.29 | ₩786,021 | ₩787,160 | ₩779,367 | ₩784,321 | -0.22% | 32.1만 |
|---|
| 2025.12.26 | ₩780,465 | ₩784,629 | ₩777,519 | ₩783,290 | +0.36% | 24.6만 |
|---|
| 2025.12.24 | ₩778,121 | ₩783,303 | ₩775,470 | ₩778,952 | +0.11% | 14.4만 |
|---|
| 2025.12.23 | ₩773,087 | ₩779,005 | ₩767,664 | ₩778,349 | +0.68% | 42.8만 |
|---|
| 2025.12.22 | ₩759,336 | ₩777,546 | ₩759,336 | ₩772,109 | +1.68% | 52.1만 |
|---|
| 2025.12.19 | ₩748,851 | ₩765,789 | ₩748,851 | ₩760,916 | +1.61% | 172.7만 |
|---|
| 2025.12.18 | ₩754,100 | ₩764,022 | ₩750,994 | ₩753,042 | -0.14% | 80.1만 |
|---|
| 2025.12.17 | ₩737,992 | ₩760,916 | ₩737,149 | ₩751,128 | +1.78% | 70.5만 |
|---|
| 2025.12.16 | ₩741,326 | ₩745,169 | ₩735,314 | ₩738,086 | -0.44% | 60.1만 |
|---|
| 2025.12.15 | ₩738,447 | ₩745,343 | ₩735,221 | ₩741,139 | +0.36% | 70.9만 |
|---|
| 2025.12.12 | ₩739,465 | ₩744,406 | ₩731,204 | ₩737,899 | -0.21% | 63만 |
|---|
| 2025.12.11 | ₩721,844 | ₩737,269 | ₩721,844 | ₩735,917 | +1.95% | 68.5만 |
|---|
| 2025.12.10 | ₩718,041 | ₩725,366 | ₩710,208 | ₩720,626 | +0.36% | 112.9만 |
|---|
| 2025.12.09 | ₩722,540 | ₩729,570 | ₩718,082 | ₩719,327 | -0.44% | 59.9만 |
|---|
| 2025.12.08 | ₩717,278 | ₩723,786 | ₩715,765 | ₩718,898 | +0.23% | 90만 |
|---|
| 2025.12.05 | ₩723,049 | ₩728,593 | ₩711,654 | ₩720,719 | -0.32% | 79.8만 |
|---|
| 2025.12.04 | ₩729,905 | ₩736,439 | ₩720,719 | ₩724,187 | -0.78% | 81.6만 |
|---|
| 2025.12.03 | ₩731,230 | ₩741,045 | ₩729,744 | ₩730,494 | -0.10% | 99.5만 |
|---|
| 2025.12.02 | ₩748,463 | ₩751,837 | ₩732,034 | ₩732,810 | -2.09% | 75만 |
|---|
| 2025.12.01 | ₩749,574 | ₩757,581 | ₩747,365 | ₩749,374 | -0.03% | 65만 |
|---|
| 2025.11.28 | ₩755,439 | ₩759,483 | ₩750,686 | ₩754,810 | -0.08% | 25만 |
|---|
| 2025.11.26 | ₩750,739 | ₩759,188 | ₩745,276 | ₩753,498 | +0.37% | 57.5만 |
|---|
| 2025.11.25 | ₩745,504 | ₩756,832 | ₩744,553 | ₩753,739 | +1.10% | 61.8만 |
|---|
| 2025.11.24 | ₩751,476 | ₩759,751 | ₩744,808 | ₩745,276 | -0.82% | 82.2만 |
|---|
| 2025.11.21 | ₩751,690 | ₩764,437 | ₩749,333 | ₩752,493 | +0.11% | 57.8만 |
|---|
| 2025.11.20 | ₩756,470 | ₩761,384 | ₩748,088 | ₩749,936 | -0.86% | 57.2만 |
|---|
| 2025.11.19 | ₩742,933 | ₩754,421 | ₩742,772 | ₩749,280 | +0.85% | 48.4만 |
|---|
| 2025.11.18 | ₩742,933 | ₩752,882 | ₩736,452 | ₩745,584 | +0.36% | 65.6만 |
|---|
| 2025.11.17 | ₩752,708 | ₩763,861 | ₩744,553 | ₩747,057 | -0.75% | 67.4만 |
|---|
| 2025.11.14 | ₩765,910 | ₩768,039 | ₩755,881 | ₩756,725 | -1.20% | 42.4만 |
|---|
| 2025.11.13 | ₩771,226 | ₩774,051 | ₩762,710 | ₩767,691 | -0.46% | 53.1만 |
|---|
| 2025.11.12 | ₩784,361 | ₩791,337 | ₩776,649 | ₩777,653 | -0.86% | 62.1만 |
|---|
| 2025.11.11 | ₩775,377 | ₩786,463 | ₩771,788 | ₩782,487 | +0.92% | 36.6만 |
|---|
| 2025.11.10 | ₩779,099 | ₩779,487 | ₩766,620 | ₩772,525 | -0.84% | 68.4만 |
|---|
| 2025.11.07 | ₩773,971 | ₩781,522 | ₩772,391 | ₩780,424 | +0.83% | 55.3만 |
|---|
| 2025.11.06 | ₩762,335 | ₩779,260 | ₩759,362 | ₩777,131 | +1.94% | 70.9만 |
|---|
| 2025.11.05 | ₩766,914 | ₩776,341 | ₩764,183 | ₩765,803 | -0.14% | 65.2만 |
|---|
| 2025.11.04 | ₩781,094 | ₩781,536 | ₩763,513 | ₩769,780 | -1.45% | 89.1만 |
|---|
| 2025.11.03 | ₩785,593 | ₩787,923 | ₩773,663 | ₩778,081 | -0.96% | 54.4만 |
|---|
| 2025.10.31 | ₩775,484 | ₩791,966 | ₩772,029 | ₩788,057 | +1.62% | 87.1만 |
|---|
| 2025.10.30 | ₩761,304 | ₩788,927 | ₩760,768 | ₩780,813 | +2.56% | 69.8만 |
|---|
| 2025.10.29 | ₩787,534 | ₩787,601 | ₩750,123 | ₩759,925 | -3.51% | 114만 |
|---|
| 2025.10.28 | ₩741,688 | ₩795,863 | ₩737,684 | ₩795,033 | +7.19% | 146.6만 |
|---|
| 2025.10.27 | ₩730,481 | ₩734,899 | ₩726,785 | ₩732,235 | +0.24% | 68.8만 |
|---|
| 2025.10.24 | ₩727,869 | ₩733,600 | ₩721,429 | ₩726,115 | -0.24% | 39.4만 |
|---|
| 2025.10.23 | ₩718,443 | ₩721,965 | ₩713,783 | ₩721,375 | +0.41% | 44만 |
|---|
| 2025.10.22 | ₩722,822 | ₩730,735 | ₩717,680 | ₩719,849 | -0.41% | 51.5만 |
|---|
| 2025.10.21 | ₩712,043 | ₩730,173 | ₩712,043 | ₩723,531 | +1.61% | 68.6만 |
|---|
| 2025.10.20 | ₩707,892 | ₩721,188 | ₩703,380 | ₩718,631 | +1.52% | 60.3만 |
|---|
| 2025.10.17 | ₩716,354 | ₩718,604 | ₩704,397 | ₩715,484 | -0.12% | 86.2만 |
|---|
| 2025.10.16 | ₩736,680 | ₩736,680 | ₩712,043 | ₩714,132 | -3.06% | 77.3만 |
|---|
| 2025.10.15 | ₩738,755 | ₩742,505 | ₩727,722 | ₩735,636 | -0.42% | 51.1만 |
|---|
| 2025.10.14 | ₩733,560 | ₩745,705 | ₩732,422 | ₩741,233 | +1.05% | 36.7만 |
|---|
| 2025.10.13 | ₩733,828 | ₩739,720 | ₩729,744 | ₩734,230 | +0.05% | 45만 |
|---|
| 2025.10.10 | ₩752,507 | ₩753,591 | ₩731,793 | ₩732,355 | -2.68% | 48.8만 |
|---|