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 | ₩756,889 | ₩760,833 | ₩752,449 | ₩758,137 | +0.16% | 32.3만 |
| 2026.10.08 | ₩745,070 | ₩755,159 | ₩741,595 | ₩753,508 | +1.13% | 38.9만 |
| 2026.10.07 | ₩739,570 | ₩749,470 | ₩736,752 | ₩745,070 | +0.74% | 41.4만 |
| 2026.10.06 | ₩745,902 | ₩752,100 | ₩739,744 | ₩744,453 | -0.19% | 57.7만 |
| 2026.10.05 | ₩719,138 | ₩742,588 | ₩718,199 | ₩741,005 | +3.04% | 48.8만 |
| 2026.10.02 | ₩733,130 | ₩737,705 | ₩719,004 | ₩719,004 | -1.93% | 48.8만 |
| 2026.10.01 | ₩727,469 | ₩738,456 | ₩720,225 | ₩731,668 | +0.58% | 64.5만 |
| 2026.09.30 | ₩723,136 | ₩733,318 | ₩721,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩722,639 |
| -0.07% |
| 66.7만 |
| 2026.09.29 | ₩720,842 | ₩725,054 | ₩715,650 | ₩724,115 | +0.45% | 60.4만 |
|---|
| 2026.09.28 | ₩733,828 | ₩733,828 | ₩725,014 | ₩728,086 | -0.78% | 60.2만 |
|---|
| 2026.09.25 | ₩740,630 | ₩745,835 | ₩734,472 | ₩739,677 | -0.13% | 46만 |
|---|
| 2026.09.24 | ₩748,209 | ₩755,655 | ₩740,576 | ₩746,009 | -0.29% | 54.1만 |
|---|
| 2026.09.23 | ₩735,317 | ₩750,128 | ₩731,158 | ₩745,499 | +1.38% | 61.2만 |
|---|
| 2026.09.22 | ₩748,732 | ₩750,396 | ₩734,968 | ₩736,350 | -1.65% | 74.8만 |
|---|
| 2026.09.21 | ₩746,358 | ₩751,174 | ₩740,978 | ₩749,886 | +0.47% | 43.1만 |
|---|
| 2026.09.18 | ₩733,063 | ₩745,097 | ₩730,045 | ₩741,703 | +1.18% | 84.1만 |
|---|
| 2026.09.17 | ₩729,441 | ₩741,716 | ₩727,254 | ₩737,141 | +1.06% | 68.8만 |
|---|
| 2026.09.16 | ₩732,661 | ₩736,082 | ₩720,895 | ₩725,255 | -1.01% | 64.8만 |
|---|
| 2026.09.15 | ₩737,933 | ₩742,749 | ₩729,106 | ₩730,608 | -0.99% | 52.4만 |
|---|
| 2026.09.14 | ₩753,347 | ₩757,667 | ₩727,965 | ₩742,749 | -1.41% | 82.3만 |
|---|
| 2026.09.11 | ₩741,287 | ₩746,586 | ₩732,084 | ₩744,037 | +0.37% | 42.5만 |
|---|
| 2026.09.10 | ₩743,541 | ₩745,633 | ₩731,306 | ₩734,633 | -1.20% | 49.4만 |
|---|
| 2026.09.09 | ₩737,651 | ₩746,720 | ₩731,896 | ₩743,943 | +0.85% | 50.6만 |
|---|
| 2026.09.08 | ₩763,798 | ₩763,798 | ₩738,054 | ₩739,717 | -3.15% | 51.6만 |
|---|
| 2026.09.04 | ₩760,069 | ₩769,258 | ₩751,885 | ₩768,722 | +1.14% | 47.7만 |
|---|
| 2026.09.03 | ₩761,759 | ₩773,256 | ₩757,251 | ₩770,922 | +1.20% | 29.7만 |
|---|
| 2026.09.02 | ₩755,467 | ₩758,928 | ₩744,574 | ₩752,113 | -0.44% | 39.7만 |
|---|
| 2026.09.01 | ₩763,114 | ₩768,373 | ₩750,852 | ₩755,413 | -1.01% | 35.6만 |
|---|
| 2026.08.31 | ₩760,847 | ₩768,775 | ₩756,715 | ₩765,542 | +0.62% | 42.7만 |
|---|
| 2026.08.28 | ₩765,824 | ₩773,471 | ₩764,496 | ₩765,703 | -0.02% | 27만 |
|---|
| 2026.08.27 | ₩757,211 | ₩768,145 | ₩757,211 | ₩763,543 | +0.84% | 53.1만 |
|---|
| 2026.08.26 | ₩751,442 | ₩762,175 | ₩751,281 | ₩756,929 | +0.73% | 27.3만 |
|---|
| 2026.08.25 | ₩755,843 | ₩764,791 | ₩752,247 | ₩756,621 | +0.10% | 37.4만 |
|---|
| 2026.08.24 | ₩757,117 | ₩767,997 | ₩754,957 | ₩766,508 | +1.24% | 40.9만 |
|---|
| 2026.08.21 | ₩762,765 | ₩771,364 | ₩754,863 | ₩755,950 | -0.89% | 43.7만 |
|---|
| 2026.08.20 | ₩755,856 | ₩767,943 | ₩753,669 | ₩763,007 | +0.95% | 67.7만 |
|---|
| 2026.08.19 | ₩753,616 | ₩772,277 | ₩751,845 | ₩758,338 | +0.63% | 63.6만 |
|---|
| 2026.08.18 | ₩749,846 | ₩760,471 | ₩743,272 | ₩754,984 | +0.69% | 95.7만 |
|---|
| 2026.08.17 | ₩753,186 | ₩764,268 | ₩738,550 | ₩738,765 | -1.91% | 63.4만 |
|---|
| 2026.08.14 | ₩768,037 | ₩768,386 | ₩760,739 | ₩763,516 | -0.59% | 53.4만 |
|---|
| 2026.08.13 | ₩754,018 | ₩777,240 | ₩744,708 | ₩771,713 | +2.35% | 69만 |
|---|
| 2026.08.12 | ₩746,988 | ₩758,378 | ₩745,902 | ₩755,306 | +1.11% | 88만 |
|---|
| 2026.08.11 | ₩753,911 | ₩758,418 | ₩749,672 | ₩753,562 | -0.05% | 70.9만 |
|---|
| 2026.08.10 | ₩749,511 | ₩765,005 | ₩749,336 | ₩755,400 | +0.79% | 89.2만 |
|---|
| 2026.08.07 | ₩761,021 | ₩766,602 | ₩752,408 | ₩755,521 | -0.72% | 61.7만 |
|---|
| 2026.08.06 | ₩764,684 | ₩770,412 | ₩756,581 | ₩760,967 | -0.49% | 66.8만 |
|---|
| 2026.08.05 | ₩776,127 | ₩780,500 | ₩762,255 | ₩767,192 | -1.15% | 59.9만 |
|---|
| 2026.08.04 | ₩769,594 | ₩782,003 | ₩764,724 | ₩766,656 | -0.38% | 82.8만 |
|---|
| 2026.08.03 | ₩775,362 | ₩781,050 | ₩764,134 | ₩770,627 | -0.61% | 41.9만 |
|---|
| 2026.07.31 | ₩765,717 | ₩778,756 | ₩760,377 | ₩767,689 | +0.26% | 61.7만 |
|---|
| 2026.07.30 | ₩772,223 | ₩785,357 | ₩760,645 | ₩772,384 | +0.02% | 70.8만 |
|---|
| 2026.07.29 | ₩779,347 | ₩791,501 | ₩775,443 | ₩782,016 | +0.34% | 54.7만 |
|---|
| 2026.07.28 | ₩771,767 | ₩785,545 | ₩762,564 | ₩777,281 | +0.71% | 76만 |
|---|
| 2026.07.27 | ₩751,979 | ₩769,862 | ₩747,914 | ₩766,065 | +1.87% | 72.1만 |
|---|
| 2026.07.24 | ₩750,611 | ₩752,864 | ₩737,303 | ₩738,912 | -1.56% | 113.9만 |
|---|
| 2026.07.23 | ₩755,521 | ₩761,692 | ₩736,404 | ₩741,220 | -1.89% | 137.2만 |
|---|
| 2026.07.22 | ₩744,574 | ₩767,367 | ₩744,574 | ₩765,958 | +2.87% | 117.6만 |
|---|
| 2026.07.21 | ₩752,610 | ₩776,462 | ₩735,183 | ₩753,602 | +0.13% | 201만 |
|---|
| 2026.07.20 | ₩841,997 | ₩847,457 | ₩833,196 | ₩838,616 | -0.40% | 75.1만 |
|---|
| 2026.07.17 | ₩854,675 | ₩864,991 | ₩834,753 | ₩843,379 | -1.32% | 68.1만 |
|---|
| 2026.07.16 | ₩838,549 | ₩854,903 | ₩836,376 | ₩854,889 | +1.95% | 51.2만 |
|---|
| 2026.07.15 | ₩830,339 | ₩846,961 | ₩818,574 | ₩834,136 | +0.46% | 47.6만 |
|---|
| 2026.07.14 | ₩818,346 | ₩823,457 | ₩807,828 | ₩820,264 | +0.23% | 48.4만 |
|---|
| 2026.07.13 | ₩821,082 | ₩832,673 | ₩812,443 | ₩832,070 | +1.34% | 44.9만 |
|---|
| 2026.07.10 | ₩823,081 | ₩826,167 | ₩806,540 | ₩811,249 | -1.44% | 26.8만 |
|---|
| 2026.07.09 | ₩808,203 | ₩818,346 | ₩795,472 | ₩809,424 | +0.15% | 47.1만 |
|---|
| 2026.07.08 | ₩810,578 | ₩818,346 | ₩797,739 | ₩810,605 | +0.00% | 49.4만 |
|---|
| 2026.07.07 | ₩827,602 | ₩831,721 | ₩814,307 | ₩815,783 | -1.43% | 67.8만 |
|---|
| 2026.07.06 | ₩808,029 | ₩824,315 | ₩790,575 | ₩823,765 | +1.95% | 42.3만 |
|---|
| 2026.07.02 | ₩794,332 | ₩810,082 | ₩786,202 | ₩809,102 | +1.86% | 52.2만 |
|---|
| 2026.07.01 | ₩756,674 | ₩791,206 | ₩756,674 | ₩780,822 | +3.19% | 88.8만 |
|---|
| 2026.06.30 | ₩742,011 | ₩754,769 | ₩731,842 | ₩751,322 | +1.25% | 66.6만 |
|---|
| 2026.06.29 | ₩753,817 | ₩763,248 | ₩741,864 | ₩748,585 | -0.69% | 90.2만 |
|---|
| 2026.06.26 | ₩736,243 | ₩759,532 | ₩732,057 | ₩744,359 | +1.10% | 259.3만 |
|---|
| 2026.06.25 | ₩772,558 | ₩777,375 | ₩727,563 | ₩730,554 | -5.44% | 92.7만 |
|---|
| 2026.06.24 | ₩784,874 | ₩788,657 | ₩774,235 | ₩774,463 | -1.33% | 68.9만 |
|---|
| 2026.06.23 | ₩787,087 | ₩791,689 | ₩775,470 | ₩780,125 | -0.88% | 71.1만 |
|---|
| 2026.06.22 | ₩776,825 | ₩782,110 | ₩761,397 | ₩779,239 | +0.31% | 69.8만 |
|---|
| 2026.06.18 | ₩805,332 | ₩805,332 | ₩778,099 | ₩779,695 | -3.18% | 100.3만 |
|---|
| 2026.06.17 | ₩811,222 | ₩819,003 | ₩792,708 | ₩800,758 | -1.29% | 58.5만 |
|---|
| 2026.06.16 | ₩830,205 | ₩830,205 | ₩809,464 | ₩815,877 | -1.73% | 49.1만 |
|---|
| 2026.06.15 | ₩805,198 | ₩825,657 | ₩803,266 | ₩819,915 | +1.83% | 54만 |
|---|
| 2026.06.12 | ₩803,588 | ₩806,017 | ₩789,247 | ₩803,749 | +0.02% | 39만 |
|---|
| 2026.06.11 | ₩814,442 | ₩817,406 | ₩796,103 | ₩797,297 | -2.11% | 40.8만 |
|---|
| 2026.06.10 | ₩811,047 | ₩817,796 | ₩796,800 | ₩816,360 | +0.66% | 33.2만 |
|---|
| 2026.06.09 | ₩807,828 | ₩818,480 | ₩796,881 | ₩815,045 | +0.89% | 38.8만 |
|---|
| 2026.06.08 | ₩821,780 | ₩821,780 | ₩805,601 | ₩808,874 | -1.57% | 55.4만 |
|---|
| 2026.06.05 | ₩833,653 | ₩838,321 | ₩821,619 | ₩825,670 | -0.96% | 45.8만 |
|---|
| 2026.06.04 | ₩836,242 | ₩841,742 | ₩827,267 | ₩830,245 | -0.72% | 44.6만 |
|---|
| 2026.06.03 | ₩839,301 | ₩839,622 | ₩822,451 | ₩823,148 | -1.92% | 83.2만 |
|---|
| 2026.06.02 | ₩856,056 | ₩859,934 | ₩834,498 | ₩845,539 | -1.23% | 97.4만 |
|---|
| 2026.06.01 | ₩850,127 | ₩864,870 | ₩847,041 | ₩863,730 | +1.60% | 76.6만 |
|---|
| 2026.05.29 | ₩841,259 | ₩858,954 | ₩835,786 | ₩847,028 | +0.69% | 109.7만 |
|---|
| 2026.05.28 | ₩810,444 | ₩841,165 | ₩807,613 | ₩840,508 | +3.71% | 120.1만 |
|---|
| 2026.05.27 | ₩802,247 | ₩814,670 | ₩797,136 | ₩809,585 | +0.91% | 78.6만 |
|---|
| 2026.05.26 | ₩786,551 | ₩795,150 | ₩777,106 | ₩789,529 | +0.38% | 56.7만 |
|---|
| 2026.05.22 | ₩783,036 | ₩793,446 | ₩778,099 | ₩789,569 | +0.83% | 41.2만 |
|---|
| 2026.05.21 | ₩775,255 | ₩785,665 | ₩768,520 | ₩781,238 | +0.77% | 44.6만 |
|---|
| 2026.05.20 | ₩772,733 | ₩787,637 | ₩763,583 | ₩780,742 | +1.04% | 54.1만 |
|---|
| 2026.05.19 | ₩794,184 | ₩800,235 | ₩774,812 | ₩775,000 | -2.42% | 86.6만 |
|---|
| 2026.05.18 | ₩753,884 | ₩784,981 | ₩753,884 | ₩783,640 | +3.95% | 55.8만 |
|---|
| 2026.05.15 | ₩765,341 | ₩774,208 | ₩749,215 | ₩753,575 | -1.54% | 56.7만 |
|---|
| 2026.05.14 | ₩766,025 | ₩769,352 | ₩758,861 | ₩764,268 | -0.23% | 62.7만 |
|---|
| 2026.05.13 | ₩772,733 | ₩779,910 | ₩743,903 | ₩765,904 | -0.88% | 69만 |
|---|
| 2026.05.12 | ₩787,906 | ₩791,354 | ₩772,880 | ₩779,561 | -1.06% | 85.1만 |
|---|
| 2026.05.11 | ₩781,775 | ₩788,858 | ₩775,644 | ₩784,310 | +0.32% | 66.5만 |
|---|
| 2026.05.08 | ₩790,347 | ₩792,199 | ₩774,678 | ₩785,370 | -0.63% | 62.5만 |
|---|
| 2026.05.07 | ₩780,688 | ₩795,163 | ₩778,984 | ₩789,328 | +1.11% | 67.1만 |
|---|
| 2026.05.06 | ₩775,765 | ₩784,190 | ₩769,540 | ₩780,970 | +0.67% | 83.4만 |
|---|
| 2026.05.05 | ₩781,077 | ₩782,875 | ₩763,557 | ₩779,280 | -0.23% | 83.2만 |
|---|
| 2026.05.04 | ₩793,594 | ₩799,295 | ₩779,159 | ₩781,144 | -1.57% | 33.8만 |
|---|
| 2026.05.01 | ₩800,516 | ₩807,680 | ₩789,314 | ₩789,972 | -1.32% | 26.7만 |
|---|
| 2026.04.30 | ₩793,554 | ₩796,196 | ₩784,713 | ₩793,406 | -0.02% | 59.8만 |
|---|
| 2026.04.29 | ₩796,787 | ₩804,917 | ₩787,490 | ₩802,421 | +0.71% | 61.4만 |
|---|
| 2026.04.28 | ₩804,769 | ₩808,794 | ₩796,076 | ₩797,927 | -0.85% | 63만 |
|---|
| 2026.04.27 | ₩792,132 | ₩804,541 | ₩790,307 | ₩792,883 | +0.09% | 54.9만 |
|---|
| 2026.04.24 | ₩798,222 | ₩802,730 | ₩791,072 | ₩795,123 | -0.39% | 38.9만 |
|---|
| 2026.04.23 | ₩817,447 | ₩819,754 | ₩780,366 | ₩802,260 | -1.86% | 77.9만 |
|---|
| 2026.04.22 | ₩815,662 | ₩833,492 | ₩811,638 | ₩815,716 | +0.01% | 89.9만 |
|---|
| 2026.04.21 | ₩768,534 | ₩810,404 | ₩765,690 | ₩801,429 | +4.28% | 141.8만 |
|---|
| 2026.04.20 | ₩762,738 | ₩765,260 | ₩746,385 | ₩760,592 | -0.28% | 58.4만 |
|---|
| 2026.04.17 | ₩763,369 | ₩768,574 | ₩755,145 | ₩762,738 | -0.08% | 80.5만 |
|---|
| 2026.04.16 | ₩757,868 | ₩761,719 | ₩753,696 | ₩757,842 | -0.00% | 43.9만 |
|---|
| 2026.04.15 | ₩735,639 | ₩754,099 | ₩733,962 | ₩751,348 | +2.14% | 42.5만 |
|---|
| 2026.04.14 | ₩742,280 | ₩746,975 | ₩731,453 | ₩732,070 | -1.38% | 56.6만 |
|---|
| 2026.04.13 | ₩719,205 | ₩741,770 | ₩718,628 | ₩741,542 | +3.11% | 41.5만 |
|---|
| 2026.04.10 | ₩726,530 | ₩732,151 | ₩714,402 | ₩719,715 | -0.94% | 53.4만 |
|---|
| 2026.04.09 | ₩741,260 | ₩747,364 | ₩726,624 | ₩732,325 | -1.21% | 51.3만 |
|---|
| 2026.04.08 | ₩745,674 | ₩761,316 | ₩743,232 | ₩747,149 | +0.20% | 49.9만 |
|---|
| 2026.04.07 | ₩736,578 | ₩741,824 | ₩732,674 | ₩734,204 | -0.32% | 52.4만 |
|---|
| 2026.04.06 | ₩732,030 | ₩737,678 | ₩730,487 | ₩733,439 | +0.19% | 36.7만 |
|---|
| 2026.04.02 | ₩716,240 | ₩733,385 | ₩712,967 | ₩730,850 | +2.04% | 35.1만 |
|---|
| 2026.04.01 | ₩712,591 | ₩724,571 | ₩705,092 | ₩720,278 | +1.08% | 39.8만 |
|---|
| 2026.03.31 | ₩726,409 | ₩730,970 | ₩711,022 | ₩723,109 | -0.45% | 44.4만 |
|---|
| 2026.03.30 | ₩706,246 | ₩718,413 | ₩702,972 | ₩713,544 | +1.03% | 36.5만 |
|---|
| 2026.03.27 | ₩712,859 | ₩717,729 | ₩697,606 | ₩702,167 | -1.50% | 44.2만 |
|---|
| 2026.03.26 | ₩708,553 | ₩723,042 | ₩708,338 | ₩717,300 | +1.23% | 33.5만 |
|---|
| 2026.03.25 | ₩726,194 | ₩727,402 | ₩704,314 | ₩712,350 | -1.91% | 40.5만 |
|---|
| 2026.03.24 | ₩733,318 | ₩737,155 | ₩718,668 | ₩721,284 | -1.64% | 45.7만 |
|---|
| 2026.03.23 | ₩744,037 | ₩757,976 | ₩738,389 | ₩739,999 | -0.54% | 44.2만 |
|---|
| 2026.03.20 | ₩743,447 | ₩746,586 | ₩736,551 | ₩741,381 | -0.28% | 112.1만 |
|---|
| 2026.03.19 | ₩742,548 | ₩750,020 | ₩732,030 | ₩746,264 | +0.50% | 52만 |
|---|
| 2026.03.18 | ₩743,514 | ₩752,771 | ₩742,400 | ₩746,895 | +0.45% | 47.4만 |
|---|
| 2026.03.17 | ₩751,268 | ₩759,129 | ₩747,579 | ₩751,818 | +0.07% | 40.3만 |
|---|
| 2026.03.16 | ₩738,027 | ₩743,541 | ₩733,399 | ₩737,853 | -0.02% | 45.1만 |
|---|
| 2026.03.13 | ₩724,799 | ₩742,025 | ₩723,002 | ₩735,035 | +1.41% | 69만 |
|---|
| 2026.03.12 | ₩727,147 | ₩740,469 | ₩718,212 | ₩719,540 | -1.05% | 76.3만 |
|---|
| 2026.03.11 | ₩740,509 | ₩746,760 | ₩715,851 | ₩733,908 | -0.89% | 56.1만 |
|---|
| 2026.03.10 | ₩751,161 | ₩753,253 | ₩736,833 | ₩738,000 | -1.75% | 59.6만 |
|---|
| 2026.03.09 | ₩756,151 | ₩761,276 | ₩738,081 | ₩757,184 | +0.14% | 54.1만 |
|---|
| 2026.03.06 | ₩758,526 | ₩763,785 | ₩739,596 | ₩763,664 | +0.68% | 66.1만 |
|---|
| 2026.03.05 | ₩762,886 | ₩776,851 | ₩752,556 | ₩759,599 | -0.43% | 88만 |
|---|
| 2026.03.04 | ₩759,961 | ₩772,786 | ₩751,107 | ₩767,863 | +1.04% | 54.7만 |
|---|
| 2026.03.03 | ₩755,172 | ₩767,058 | ₩747,525 | ₩758,767 | +0.48% | 58.2만 |
|---|
| 2026.03.02 | ₩755,360 | ₩772,089 | ₩749,202 | ₩769,889 | +1.92% | 43.5만 |
|---|
| 2026.02.27 | ₩757,104 | ₩770,814 | ₩756,205 | ₩767,139 | +1.33% | 88.3만 |
|---|
| 2026.02.26 | ₩751,764 | ₩769,030 | ₩748,907 | ₩768,534 | +2.23% | 60.3만 |
|---|
| 2026.02.25 | ₩743,487 | ₩749,712 | ₩734,727 | ₩747,069 | +0.48% | 52.6만 |
|---|
| 2026.02.24 | ₩717,273 | ₩740,536 | ₩711,397 | ₩736,122 | +2.63% | 96.8만 |
|---|
| 2026.02.23 | ₩730,407 | ₩736,243 | ₩720,600 | ₩722,277 | -1.11% | 53.4만 |
|---|
| 2026.02.20 | ₩723,941 | ₩735,143 | ₩717,729 | ₩729,951 | +0.83% | 60.3만 |
|---|
| 2026.02.19 | ₩727,080 | ₩737,853 | ₩719,540 | ₩725,940 | -0.16% | 58.3만 |
|---|
| 2026.02.18 | ₩716,616 | ₩732,339 | ₩711,491 | ₩731,480 | +2.07% | 79.9만 |
|---|
| 2026.02.17 | ₩709,854 | ₩718,199 | ₩687,880 | ₩699,390 | -1.47% | 79.2만 |
|---|
| 2026.02.13 | ₩703,402 | ₩716,441 | ₩697,861 | ₩705,736 | +0.33% | 98.4만 |
|---|
| 2026.02.12 | ₩688,403 | ₩707,332 | ₩672,224 | ₩700,584 | +1.77% | 119.2만 |
|---|
| 2026.02.11 | ₩694,655 | ₩698,049 | ₩673,874 | ₩686,659 | -1.15% | 122.9만 |
|---|
| 2026.02.10 | ₩732,500 | ₩749,511 | ₩688,255 | ₩691,784 | -5.56% | 125.9만 |
|---|
| 2026.02.09 | ₩747,243 | ₩762,644 | ₩738,309 | ₩750,450 | +0.43% | 93.8만 |
|---|
| 2026.02.06 | ₩763,570 | ₩771,646 | ₩737,853 | ₩748,290 | -2.00% | 95.9만 |
|---|
| 2026.02.05 | ₩783,532 | ₩794,251 | ₩739,972 | ₩759,183 | -3.11% | 110.6만 |
|---|
| 2026.02.04 | ₩771,579 | ₩772,397 | ₩749,417 | ₩766,052 | -0.72% | 111.7만 |
|---|
| 2026.02.03 | ₩819,821 | ₩824,154 | ₩770,305 | ₩780,084 | -4.85% | 111만 |
|---|
| 2026.02.02 | ₩816,266 | ₩840,186 | ₩806,526 | ₩838,133 | +2.68% | 76.8만 |
|---|
| 2026.01.30 | ₩812,362 | ₩822,330 | ₩808,888 | ₩817,299 | +0.61% | 56.9만 |
|---|
| 2026.01.29 | ₩826,744 | ₩829,078 | ₩806,701 | ₩815,984 | -1.30% | 80만 |
|---|
| 2026.01.28 | ₩776,020 | ₩833,612 | ₩772,451 | ₩824,879 | +6.30% | 99.6만 |
|---|
| 2026.01.27 | ₩794,909 | ₩798,813 | ₩775,067 | ₩780,447 | -1.82% | 55.1만 |
|---|
| 2026.01.26 | ₩792,011 | ₩802,569 | ₩790,696 | ₩797,095 | +0.64% | 28.2만 |
|---|
| 2026.01.23 | ₩790,186 | ₩793,460 | ₩783,801 | ₩791,193 | +0.13% | 37.3만 |
|---|
| 2026.01.22 | ₩794,882 | ₩801,724 | ₩786,926 | ₩793,191 | -0.21% | 37.5만 |
|---|
| 2026.01.21 | ₩787,973 | ₩799,094 | ₩785,840 | ₩790,133 | +0.27% | 40.5만 |
|---|
| 2026.01.20 | ₩797,471 | ₩800,905 | ₩778,032 | ₩783,760 | -1.72% | 62.7만 |
|---|
| 2026.01.16 | ₩800,369 | ₩812,470 | ₩797,055 | ₩808,391 | +1.00% | 51만 |
|---|
| 2026.01.15 | ₩801,563 | ₩803,830 | ₩793,326 | ₩801,321 | -0.03% | 36.6만 |
|---|
| 2026.01.14 | ₩787,222 | ₩799,537 | ₩782,151 | ₩797,940 | +1.36% | 36.5만 |
|---|
| 2026.01.13 | ₩785,209 | ₩791,421 | ₩771,700 | ₩788,080 | +0.37% | 41.5만 |
|---|
| 2026.01.12 | ₩775,765 | ₩787,919 | ₩774,759 | ₩786,779 | +1.42% | 23.4만 |
|---|
| 2026.01.09 | ₩779,977 | ₩785,169 | ₩775,751 | ₩779,655 | -0.04% | 22.9만 |
|---|
| 2026.01.08 | ₩775,510 | ₩789,569 | ₩773,632 | ₩779,883 | +0.56% | 40.1만 |
|---|
| 2026.01.07 | ₩787,678 | ₩796,398 | ₩775,617 | ₩776,342 | -1.44% | 42.5만 |
|---|
| 2026.01.06 | ₩771,753 | ₩789,381 | ₩767,353 | ₩787,436 | +2.03% | 33.2만 |
|---|
| 2026.01.05 | ₩748,934 | ₩783,734 | ₩747,243 | ₩774,879 | +3.46% | 62.8만 |
|---|
| 2026.01.02 | ₩766,790 | ₩771,096 | ₩754,340 | ₩758,311 | -1.11% | 40.9만 |
|---|
| 2025.12.31 | ₩779,776 | ₩782,003 | ₩769,218 | ₩769,687 | -1.29% | 32.4만 |
|---|
| 2025.12.30 | ₩782,258 | ₩786,443 | ₩777,173 | ₩781,117 | -0.15% | 37.4만 |
|---|
| 2025.12.29 | ₩787,530 | ₩788,670 | ₩780,863 | ₩785,826 | -0.22% | 32.1만 |
|---|
| 2025.12.26 | ₩781,963 | ₩786,135 | ₩779,011 | ₩784,793 | +0.36% | 24.6만 |
|---|
| 2025.12.24 | ₩779,615 | ₩784,807 | ₩776,959 | ₩780,447 | +0.11% | 14.4만 |
|---|
| 2025.12.23 | ₩774,571 | ₩780,500 | ₩769,137 | ₩779,843 | +0.68% | 42.8만 |
|---|
| 2025.12.22 | ₩760,793 | ₩779,038 | ₩760,793 | ₩773,591 | +1.68% | 52.1만 |
|---|
| 2025.12.19 | ₩750,289 | ₩767,259 | ₩750,289 | ₩762,376 | +1.61% | 172.7만 |
|---|
| 2025.12.18 | ₩755,548 | ₩765,488 | ₩752,435 | ₩754,488 | -0.14% | 80.1만 |
|---|
| 2025.12.17 | ₩739,409 | ₩762,376 | ₩738,564 | ₩752,569 | +1.78% | 70.5만 |
|---|
| 2025.12.16 | ₩742,749 | ₩746,599 | ₩736,726 | ₩739,503 | -0.44% | 60.1만 |
|---|
| 2025.12.15 | ₩739,865 | ₩746,774 | ₩736,632 | ₩742,561 | +0.36% | 70.9만 |
|---|
| 2025.12.12 | ₩740,884 | ₩745,835 | ₩732,607 | ₩739,315 | -0.21% | 63만 |
|---|
| 2025.12.11 | ₩723,230 | ₩738,684 | ₩723,230 | ₩737,329 | +1.95% | 68.5만 |
|---|
| 2025.12.10 | ₩719,420 | ₩726,758 | ₩711,571 | ₩722,009 | +0.36% | 112.9만 |
|---|
| 2025.12.09 | ₩723,927 | ₩730,970 | ₩719,460 | ₩720,707 | -0.44% | 59.9만 |
|---|
| 2025.12.08 | ₩718,655 | ₩725,175 | ₩717,139 | ₩720,278 | +0.23% | 90만 |
|---|
| 2025.12.05 | ₩724,437 | ₩729,991 | ₩713,020 | ₩722,103 | -0.32% | 79.8만 |
|---|
| 2025.12.04 | ₩731,306 | ₩737,853 | ₩722,103 | ₩725,577 | -0.78% | 81.6만 |
|---|
| 2025.12.03 | ₩732,634 | ₩742,467 | ₩731,145 | ₩731,896 | -0.10% | 99.5만 |
|---|
| 2025.12.02 | ₩749,900 | ₩753,280 | ₩733,439 | ₩734,217 | -2.09% | 75만 |
|---|
| 2025.12.01 | ₩751,013 | ₩759,036 | ₩748,800 | ₩750,812 | -0.03% | 65만 |
|---|
| 2025.11.28 | ₩756,889 | ₩760,941 | ₩752,127 | ₩756,259 | -0.08% | 25만 |
|---|
| 2025.11.26 | ₩752,180 | ₩760,645 | ₩746,707 | ₩754,944 | +0.37% | 57.5만 |
|---|
| 2025.11.25 | ₩746,935 | ₩758,284 | ₩745,982 | ₩755,185 | +1.10% | 61.8만 |
|---|
| 2025.11.24 | ₩752,918 | ₩761,209 | ₩746,237 | ₩746,707 | -0.82% | 82.2만 |
|---|
| 2025.11.21 | ₩753,133 | ₩765,904 | ₩750,772 | ₩753,938 | +0.11% | 57.8만 |
|---|
| 2025.11.20 | ₩757,922 | ₩762,846 | ₩749,524 | ₩751,375 | -0.86% | 57.2만 |
|---|
| 2025.11.19 | ₩744,359 | ₩755,870 | ₩744,198 | ₩750,718 | +0.85% | 48.4만 |
|---|
| 2025.11.18 | ₩744,359 | ₩754,327 | ₩737,866 | ₩747,015 | +0.36% | 65.6만 |
|---|
| 2025.11.17 | ₩754,152 | ₩765,327 | ₩745,982 | ₩748,491 | -0.75% | 67.4만 |
|---|
| 2025.11.14 | ₩767,380 | ₩769,513 | ₩757,332 | ₩758,177 | -1.20% | 42.4만 |
|---|
| 2025.11.13 | ₩772,706 | ₩775,537 | ₩764,174 | ₩769,164 | -0.46% | 53.1만 |
|---|
| 2025.11.12 | ₩785,867 | ₩792,856 | ₩778,139 | ₩779,145 | -0.86% | 62.1만 |
|---|
| 2025.11.11 | ₩776,865 | ₩787,973 | ₩773,269 | ₩783,988 | +0.92% | 36.6만 |
|---|
| 2025.11.10 | ₩780,594 | ₩780,983 | ₩768,091 | ₩774,007 | -0.84% | 68.4만 |
|---|
| 2025.11.07 | ₩775,456 | ₩783,022 | ₩773,873 | ₩781,922 | +0.83% | 55.3만 |
|---|
| 2025.11.06 | ₩763,798 | ₩780,755 | ₩760,820 | ₩778,622 | +1.94% | 70.9만 |
|---|
| 2025.11.05 | ₩768,386 | ₩777,831 | ₩765,649 | ₩767,273 | -0.14% | 65.2만 |
|---|
| 2025.11.04 | ₩782,593 | ₩783,036 | ₩764,979 | ₩771,257 | -1.45% | 89.1만 |
|---|
| 2025.11.03 | ₩787,101 | ₩789,435 | ₩775,148 | ₩779,575 | -0.96% | 54.4만 |
|---|
| 2025.10.31 | ₩776,972 | ₩793,487 | ₩773,511 | ₩789,569 | +1.62% | 87.1만 |
|---|
| 2025.10.30 | ₩762,765 | ₩790,441 | ₩762,228 | ₩782,311 | +2.56% | 69.8만 |
|---|
| 2025.10.29 | ₩789,046 | ₩789,113 | ₩751,563 | ₩761,383 | -3.51% | 114만 |
|---|
| 2025.10.28 | ₩743,111 | ₩797,390 | ₩739,100 | ₩796,559 | +7.19% | 146.6만 |
|---|
| 2025.10.27 | ₩731,883 | ₩736,310 | ₩728,180 | ₩733,640 | +0.24% | 68.8만 |
|---|
| 2025.10.24 | ₩729,267 | ₩735,008 | ₩722,814 | ₩727,509 | -0.24% | 39.4만 |
|---|
| 2025.10.23 | ₩719,822 | ₩723,350 | ₩715,153 | ₩722,760 | +0.41% | 44만 |
|---|
| 2025.10.22 | ₩724,209 | ₩732,137 | ₩719,057 | ₩721,231 | -0.41% | 51.5만 |
|---|
| 2025.10.21 | ₩713,409 | ₩731,574 | ₩713,409 | ₩724,920 | +1.61% | 68.6만 |
|---|
| 2025.10.20 | ₩709,251 | ₩722,572 | ₩704,730 | ₩720,010 | +1.52% | 60.3만 |
|---|
| 2025.10.17 | ₩717,729 | ₩719,983 | ₩705,749 | ₩716,857 | -0.12% | 86.2만 |
|---|
| 2025.10.16 | ₩738,094 | ₩738,094 | ₩713,409 | ₩715,502 | -3.06% | 77.3만 |
|---|
| 2025.10.15 | ₩740,173 | ₩743,930 | ₩729,119 | ₩737,048 | -0.42% | 51.1만 |
|---|
| 2025.10.14 | ₩734,968 | ₩747,136 | ₩733,828 | ₩742,655 | +1.05% | 36.7만 |
|---|
| 2025.10.13 | ₩735,236 | ₩741,139 | ₩731,145 | ₩735,639 | +0.05% | 45만 |
|---|
| 2025.10.10 | ₩753,951 | ₩755,038 | ₩733,197 | ₩733,761 | -2.68% | 48.8만 |
|---|