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 | ₩756,878 | ₩760,822 | ₩752,437 | ₩758,125 | +0.16% | 32.3만 |
| 2026.10.08 | ₩745,059 | ₩755,147 | ₩741,584 | ₩753,497 | +1.13% | 38.9만 |
| 2026.10.07 | ₩739,559 | ₩749,459 | ₩736,741 | ₩745,059 | +0.74% | 41.4만 |
| 2026.10.06 | ₩745,891 | ₩752,089 | ₩739,733 | ₩744,442 | -0.19% | 57.7만 |
| 2026.10.05 | ₩719,127 | ₩742,577 | ₩718,188 | ₩740,994 | +3.04% | 48.8만 |
| 2026.10.02 | ₩733,119 | ₩737,694 | ₩718,993 | ₩718,993 | -1.93% | 48.8만 |
| 2026.10.01 | ₩727,458 | ₩738,445 | ₩720,214 | ₩731,657 | +0.58% | 64.5만 |
| 2026.09.30 | ₩723,125 | ₩733,307 | ₩721,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩722,629 |
| -0.07% |
| 66.7만 |
| 2026.09.29 | ₩720,831 | ₩725,043 | ₩715,639 | ₩724,104 | +0.45% | 60.4만 |
|---|
| 2026.09.28 | ₩733,817 | ₩733,817 | ₩725,003 | ₩728,075 | -0.78% | 60.2만 |
|---|
| 2026.09.25 | ₩740,618 | ₩745,824 | ₩734,461 | ₩739,666 | -0.13% | 46만 |
|---|
| 2026.09.24 | ₩748,198 | ₩755,644 | ₩740,565 | ₩745,998 | -0.29% | 54.1만 |
|---|
| 2026.09.23 | ₩735,306 | ₩750,117 | ₩731,147 | ₩745,488 | +1.38% | 61.2만 |
|---|
| 2026.09.22 | ₩748,721 | ₩750,385 | ₩734,957 | ₩736,339 | -1.65% | 74.8만 |
|---|
| 2026.09.21 | ₩746,347 | ₩751,163 | ₩740,967 | ₩749,875 | +0.47% | 43.1만 |
|---|
| 2026.09.18 | ₩733,052 | ₩745,086 | ₩730,034 | ₩741,692 | +1.18% | 84.1만 |
|---|
| 2026.09.17 | ₩729,430 | ₩741,705 | ₩727,243 | ₩737,130 | +1.06% | 68.8만 |
|---|
| 2026.09.16 | ₩732,650 | ₩736,071 | ₩720,885 | ₩725,245 | -1.01% | 64.8만 |
|---|
| 2026.09.15 | ₩737,922 | ₩742,738 | ₩729,095 | ₩730,597 | -0.99% | 52.4만 |
|---|
| 2026.09.14 | ₩753,336 | ₩757,656 | ₩727,954 | ₩742,738 | -1.41% | 82.3만 |
|---|
| 2026.09.11 | ₩741,276 | ₩746,575 | ₩732,073 | ₩744,026 | +0.37% | 42.5만 |
|---|
| 2026.09.10 | ₩743,530 | ₩745,622 | ₩731,295 | ₩734,622 | -1.20% | 49.4만 |
|---|
| 2026.09.09 | ₩737,640 | ₩746,709 | ₩731,885 | ₩743,932 | +0.85% | 50.6만 |
|---|
| 2026.09.08 | ₩763,787 | ₩763,787 | ₩738,043 | ₩739,706 | -3.15% | 51.6만 |
|---|
| 2026.09.04 | ₩760,057 | ₩769,247 | ₩751,874 | ₩768,710 | +1.14% | 47.7만 |
|---|
| 2026.09.03 | ₩761,748 | ₩773,244 | ₩757,240 | ₩770,910 | +1.20% | 29.7만 |
|---|
| 2026.09.02 | ₩755,456 | ₩758,917 | ₩744,563 | ₩752,102 | -0.44% | 39.7만 |
|---|
| 2026.09.01 | ₩763,103 | ₩768,361 | ₩750,841 | ₩755,402 | -1.01% | 35.6만 |
|---|
| 2026.08.31 | ₩760,835 | ₩768,764 | ₩756,703 | ₩765,531 | +0.62% | 42.7만 |
|---|
| 2026.08.28 | ₩765,812 | ₩773,459 | ₩764,484 | ₩765,692 | -0.02% | 27만 |
|---|
| 2026.08.27 | ₩757,200 | ₩768,133 | ₩757,200 | ₩763,532 | +0.84% | 53.1만 |
|---|
| 2026.08.26 | ₩751,431 | ₩762,163 | ₩751,270 | ₩756,918 | +0.73% | 27.3만 |
|---|
| 2026.08.25 | ₩755,831 | ₩764,779 | ₩752,236 | ₩756,609 | +0.10% | 37.4만 |
|---|
| 2026.08.24 | ₩757,106 | ₩767,986 | ₩754,946 | ₩766,497 | +1.24% | 40.9만 |
|---|
| 2026.08.21 | ₩762,754 | ₩771,353 | ₩754,852 | ₩755,939 | -0.89% | 43.7만 |
|---|
| 2026.08.20 | ₩755,845 | ₩767,932 | ₩753,658 | ₩762,995 | +0.95% | 67.7만 |
|---|
| 2026.08.19 | ₩753,604 | ₩772,265 | ₩751,834 | ₩758,327 | +0.63% | 63.6만 |
|---|
| 2026.08.18 | ₩749,835 | ₩760,460 | ₩743,261 | ₩754,973 | +0.69% | 95.7만 |
|---|
| 2026.08.17 | ₩753,175 | ₩764,256 | ₩738,539 | ₩738,754 | -1.91% | 63.4만 |
|---|
| 2026.08.14 | ₩768,026 | ₩768,375 | ₩760,728 | ₩763,505 | -0.59% | 53.4만 |
|---|
| 2026.08.13 | ₩754,007 | ₩777,229 | ₩744,697 | ₩771,702 | +2.35% | 69만 |
|---|
| 2026.08.12 | ₩746,977 | ₩758,367 | ₩745,891 | ₩755,295 | +1.11% | 88만 |
|---|
| 2026.08.11 | ₩753,900 | ₩758,407 | ₩749,660 | ₩753,551 | -0.05% | 70.9만 |
|---|
| 2026.08.10 | ₩749,499 | ₩764,994 | ₩749,325 | ₩755,389 | +0.79% | 89.2만 |
|---|
| 2026.08.07 | ₩761,010 | ₩766,590 | ₩752,397 | ₩755,509 | -0.72% | 61.7만 |
|---|
| 2026.08.06 | ₩764,672 | ₩770,400 | ₩756,569 | ₩760,956 | -0.49% | 66.8만 |
|---|
| 2026.08.05 | ₩776,115 | ₩780,489 | ₩762,244 | ₩767,181 | -1.15% | 59.9만 |
|---|
| 2026.08.04 | ₩769,582 | ₩781,991 | ₩764,712 | ₩766,644 | -0.38% | 82.8만 |
|---|
| 2026.08.03 | ₩775,351 | ₩781,039 | ₩764,122 | ₩770,615 | -0.61% | 41.9만 |
|---|
| 2026.07.31 | ₩765,705 | ₩778,745 | ₩760,366 | ₩767,677 | +0.26% | 61.7만 |
|---|
| 2026.07.30 | ₩772,211 | ₩785,345 | ₩760,634 | ₩772,372 | +0.02% | 70.8만 |
|---|
| 2026.07.29 | ₩779,335 | ₩791,489 | ₩775,431 | ₩782,005 | +0.34% | 54.7만 |
|---|
| 2026.07.28 | ₩771,755 | ₩785,533 | ₩762,552 | ₩777,269 | +0.71% | 76만 |
|---|
| 2026.07.27 | ₩751,968 | ₩769,850 | ₩747,903 | ₩766,054 | +1.87% | 72.1만 |
|---|
| 2026.07.24 | ₩750,599 | ₩752,853 | ₩737,292 | ₩738,901 | -1.56% | 113.9만 |
|---|
| 2026.07.23 | ₩755,509 | ₩761,681 | ₩736,393 | ₩741,209 | -1.89% | 137.2만 |
|---|
| 2026.07.22 | ₩744,563 | ₩767,355 | ₩744,563 | ₩765,947 | +2.87% | 117.6만 |
|---|
| 2026.07.21 | ₩752,598 | ₩776,451 | ₩735,172 | ₩753,591 | +0.13% | 201만 |
|---|
| 2026.07.20 | ₩841,984 | ₩847,445 | ₩833,184 | ₩838,604 | -0.40% | 75.1만 |
|---|
| 2026.07.17 | ₩854,662 | ₩864,978 | ₩834,740 | ₩843,366 | -1.32% | 68.1만 |
|---|
| 2026.07.16 | ₩838,537 | ₩854,890 | ₩836,363 | ₩854,877 | +1.95% | 51.2만 |
|---|
| 2026.07.15 | ₩830,327 | ₩846,948 | ₩818,561 | ₩834,123 | +0.46% | 47.6만 |
|---|
| 2026.07.14 | ₩818,333 | ₩823,445 | ₩807,816 | ₩820,252 | +0.23% | 48.4만 |
|---|
| 2026.07.13 | ₩821,070 | ₩832,661 | ₩812,431 | ₩832,057 | +1.34% | 44.9만 |
|---|
| 2026.07.10 | ₩823,069 | ₩826,154 | ₩806,528 | ₩811,237 | -1.44% | 26.8만 |
|---|
| 2026.07.09 | ₩808,191 | ₩818,333 | ₩795,460 | ₩809,412 | +0.15% | 47.1만 |
|---|
| 2026.07.08 | ₩810,566 | ₩818,333 | ₩797,727 | ₩810,593 | +0.00% | 49.4만 |
|---|
| 2026.07.07 | ₩827,590 | ₩831,708 | ₩814,295 | ₩815,771 | -1.43% | 67.8만 |
|---|
| 2026.07.06 | ₩808,017 | ₩824,303 | ₩790,564 | ₩823,753 | +1.95% | 42.3만 |
|---|
| 2026.07.02 | ₩794,320 | ₩810,070 | ₩786,190 | ₩809,090 | +1.86% | 52.2만 |
|---|
| 2026.07.01 | ₩756,663 | ₩791,194 | ₩756,663 | ₩780,811 | +3.19% | 88.8만 |
|---|
| 2026.06.30 | ₩742,000 | ₩754,758 | ₩731,831 | ₩751,310 | +1.25% | 66.6만 |
|---|
| 2026.06.29 | ₩753,806 | ₩763,237 | ₩741,853 | ₩748,574 | -0.69% | 90.2만 |
|---|
| 2026.06.26 | ₩736,232 | ₩759,521 | ₩732,046 | ₩744,348 | +1.10% | 259.3만 |
|---|
| 2026.06.25 | ₩772,547 | ₩777,363 | ₩727,552 | ₩730,544 | -5.44% | 92.7만 |
|---|
| 2026.06.24 | ₩784,862 | ₩788,645 | ₩774,224 | ₩774,452 | -1.33% | 68.9만 |
|---|
| 2026.06.23 | ₩787,076 | ₩791,677 | ₩775,458 | ₩780,113 | -0.88% | 71.1만 |
|---|
| 2026.06.22 | ₩776,813 | ₩782,099 | ₩761,385 | ₩779,228 | +0.31% | 69.8만 |
|---|
| 2026.06.18 | ₩805,320 | ₩805,320 | ₩778,087 | ₩779,684 | -3.18% | 100.3만 |
|---|
| 2026.06.17 | ₩811,210 | ₩818,991 | ₩792,697 | ₩800,746 | -1.29% | 58.5만 |
|---|
| 2026.06.16 | ₩830,192 | ₩830,192 | ₩809,452 | ₩815,865 | -1.73% | 49.1만 |
|---|
| 2026.06.15 | ₩805,186 | ₩825,645 | ₩803,255 | ₩819,903 | +1.83% | 54만 |
|---|
| 2026.06.12 | ₩803,576 | ₩806,005 | ₩789,236 | ₩803,737 | +0.02% | 39만 |
|---|
| 2026.06.11 | ₩814,429 | ₩817,394 | ₩796,091 | ₩797,285 | -2.11% | 40.8만 |
|---|
| 2026.06.10 | ₩811,035 | ₩817,783 | ₩796,788 | ₩816,348 | +0.66% | 33.2만 |
|---|
| 2026.06.09 | ₩807,816 | ₩818,467 | ₩796,869 | ₩815,033 | +0.89% | 38.8만 |
|---|
| 2026.06.08 | ₩821,768 | ₩821,768 | ₩805,589 | ₩808,862 | -1.57% | 55.4만 |
|---|
| 2026.06.05 | ₩833,640 | ₩838,309 | ₩821,607 | ₩825,658 | -0.96% | 45.8만 |
|---|
| 2026.06.04 | ₩836,229 | ₩841,730 | ₩827,255 | ₩830,233 | -0.72% | 44.6만 |
|---|
| 2026.06.03 | ₩839,288 | ₩839,610 | ₩822,438 | ₩823,136 | -1.92% | 83.2만 |
|---|
| 2026.06.02 | ₩856,044 | ₩859,921 | ₩834,485 | ₩845,526 | -1.23% | 97.4만 |
|---|
| 2026.06.01 | ₩850,114 | ₩864,858 | ₩847,029 | ₩863,717 | +1.60% | 76.6만 |
|---|
| 2026.05.29 | ₩841,247 | ₩858,941 | ₩835,773 | ₩847,015 | +0.69% | 109.7만 |
|---|
| 2026.05.28 | ₩810,432 | ₩841,153 | ₩807,601 | ₩840,495 | +3.71% | 120.1만 |
|---|
| 2026.05.27 | ₩802,235 | ₩814,658 | ₩797,124 | ₩809,573 | +0.91% | 78.6만 |
|---|
| 2026.05.26 | ₩786,539 | ₩795,138 | ₩777,095 | ₩789,517 | +0.38% | 56.7만 |
|---|
| 2026.05.22 | ₩783,024 | ₩793,435 | ₩778,087 | ₩789,557 | +0.83% | 41.2만 |
|---|
| 2026.05.21 | ₩775,243 | ₩785,654 | ₩768,509 | ₩781,227 | +0.77% | 44.6만 |
|---|
| 2026.05.20 | ₩772,721 | ₩787,626 | ₩763,572 | ₩780,730 | +1.04% | 54.1만 |
|---|
| 2026.05.19 | ₩794,172 | ₩800,223 | ₩774,801 | ₩774,988 | -2.42% | 86.6만 |
|---|
| 2026.05.18 | ₩753,873 | ₩784,969 | ₩753,873 | ₩783,628 | +3.95% | 55.8만 |
|---|
| 2026.05.15 | ₩765,329 | ₩774,197 | ₩749,204 | ₩753,564 | -1.54% | 56.7만 |
|---|
| 2026.05.14 | ₩766,014 | ₩769,341 | ₩758,850 | ₩764,256 | -0.23% | 62.7만 |
|---|
| 2026.05.13 | ₩772,721 | ₩779,898 | ₩743,892 | ₩765,893 | -0.88% | 69만 |
|---|
| 2026.05.12 | ₩787,894 | ₩791,342 | ₩772,869 | ₩779,550 | -1.06% | 85.1만 |
|---|
| 2026.05.11 | ₩781,763 | ₩788,846 | ₩775,632 | ₩784,299 | +0.32% | 66.5만 |
|---|
| 2026.05.08 | ₩790,336 | ₩792,187 | ₩774,667 | ₩785,358 | -0.63% | 62.5만 |
|---|
| 2026.05.07 | ₩780,677 | ₩795,152 | ₩778,973 | ₩789,316 | +1.11% | 67.1만 |
|---|
| 2026.05.06 | ₩775,753 | ₩784,178 | ₩769,528 | ₩780,958 | +0.67% | 83.4만 |
|---|
| 2026.05.05 | ₩781,066 | ₩782,863 | ₩763,545 | ₩779,268 | -0.23% | 83.2만 |
|---|
| 2026.05.04 | ₩793,582 | ₩799,284 | ₩779,147 | ₩781,133 | -1.57% | 33.8만 |
|---|
| 2026.05.01 | ₩800,504 | ₩807,668 | ₩789,303 | ₩789,960 | -1.32% | 26.7만 |
|---|
| 2026.04.30 | ₩793,542 | ₩796,185 | ₩784,701 | ₩793,394 | -0.02% | 59.8만 |
|---|
| 2026.04.29 | ₩796,775 | ₩804,905 | ₩787,478 | ₩802,409 | +0.71% | 61.4만 |
|---|
| 2026.04.28 | ₩804,757 | ₩808,782 | ₩796,064 | ₩797,915 | -0.85% | 63만 |
|---|
| 2026.04.27 | ₩792,120 | ₩804,529 | ₩790,295 | ₩792,871 | +0.09% | 54.9만 |
|---|
| 2026.04.24 | ₩798,210 | ₩802,718 | ₩791,060 | ₩795,111 | -0.39% | 38.9만 |
|---|
| 2026.04.23 | ₩817,434 | ₩819,742 | ₩780,355 | ₩802,248 | -1.86% | 77.9만 |
|---|
| 2026.04.22 | ₩815,650 | ₩833,479 | ₩811,626 | ₩815,704 | +0.01% | 89.9만 |
|---|
| 2026.04.21 | ₩768,522 | ₩810,391 | ₩765,678 | ₩801,417 | +4.28% | 141.8만 |
|---|
| 2026.04.20 | ₩762,727 | ₩765,249 | ₩746,374 | ₩760,580 | -0.28% | 58.4만 |
|---|
| 2026.04.17 | ₩763,357 | ₩768,563 | ₩755,134 | ₩762,727 | -0.08% | 80.5만 |
|---|
| 2026.04.16 | ₩757,857 | ₩761,707 | ₩753,685 | ₩757,830 | -0.00% | 43.9만 |
|---|
| 2026.04.15 | ₩735,628 | ₩754,087 | ₩733,951 | ₩751,337 | +2.14% | 42.5만 |
|---|
| 2026.04.14 | ₩742,269 | ₩746,964 | ₩731,442 | ₩732,060 | -1.38% | 56.6만 |
|---|
| 2026.04.13 | ₩719,194 | ₩741,759 | ₩718,617 | ₩741,531 | +3.11% | 41.5만 |
|---|
| 2026.04.10 | ₩726,519 | ₩732,140 | ₩714,392 | ₩719,704 | -0.94% | 53.4만 |
|---|
| 2026.04.09 | ₩741,249 | ₩747,353 | ₩726,613 | ₩732,314 | -1.21% | 51.3만 |
|---|
| 2026.04.08 | ₩745,663 | ₩761,305 | ₩743,221 | ₩747,138 | +0.20% | 49.9만 |
|---|
| 2026.04.07 | ₩736,567 | ₩741,812 | ₩732,663 | ₩734,193 | -0.32% | 52.4만 |
|---|
| 2026.04.06 | ₩732,019 | ₩737,667 | ₩730,477 | ₩733,428 | +0.19% | 36.7만 |
|---|
| 2026.04.02 | ₩716,229 | ₩733,374 | ₩712,956 | ₩730,839 | +2.04% | 35.1만 |
|---|
| 2026.04.01 | ₩712,580 | ₩724,560 | ₩705,081 | ₩720,267 | +1.08% | 39.8만 |
|---|
| 2026.03.31 | ₩726,398 | ₩730,959 | ₩711,011 | ₩723,098 | -0.45% | 44.4만 |
|---|
| 2026.03.30 | ₩706,235 | ₩718,403 | ₩702,962 | ₩713,533 | +1.03% | 36.5만 |
|---|
| 2026.03.27 | ₩712,849 | ₩717,719 | ₩697,596 | ₩702,157 | -1.50% | 44.2만 |
|---|
| 2026.03.26 | ₩708,542 | ₩723,031 | ₩708,328 | ₩717,289 | +1.23% | 33.5만 |
|---|
| 2026.03.25 | ₩726,184 | ₩727,391 | ₩704,303 | ₩712,339 | -1.91% | 40.5만 |
|---|
| 2026.03.24 | ₩733,307 | ₩737,144 | ₩718,658 | ₩721,274 | -1.64% | 45.7만 |
|---|
| 2026.03.23 | ₩744,026 | ₩757,964 | ₩738,378 | ₩739,988 | -0.54% | 44.2만 |
|---|
| 2026.03.20 | ₩743,436 | ₩746,575 | ₩736,540 | ₩741,370 | -0.28% | 112.1만 |
|---|
| 2026.03.19 | ₩742,537 | ₩750,009 | ₩732,019 | ₩746,253 | +0.50% | 52만 |
|---|
| 2026.03.18 | ₩743,503 | ₩752,759 | ₩742,389 | ₩746,883 | +0.45% | 47.4만 |
|---|
| 2026.03.17 | ₩751,257 | ₩759,118 | ₩747,568 | ₩751,807 | +0.07% | 40.3만 |
|---|
| 2026.03.16 | ₩738,016 | ₩743,530 | ₩733,388 | ₩737,842 | -0.02% | 45.1만 |
|---|
| 2026.03.13 | ₩724,788 | ₩742,014 | ₩722,991 | ₩735,024 | +1.41% | 69만 |
|---|
| 2026.03.12 | ₩727,136 | ₩740,457 | ₩718,201 | ₩719,530 | -1.05% | 76.3만 |
|---|
| 2026.03.11 | ₩740,498 | ₩746,749 | ₩715,840 | ₩733,897 | -0.89% | 56.1만 |
|---|
| 2026.03.10 | ₩751,149 | ₩753,242 | ₩736,822 | ₩737,989 | -1.75% | 59.6만 |
|---|
| 2026.03.09 | ₩756,140 | ₩761,265 | ₩738,070 | ₩757,173 | +0.14% | 54.1만 |
|---|
| 2026.03.06 | ₩758,514 | ₩763,773 | ₩739,585 | ₩763,653 | +0.68% | 66.1만 |
|---|
| 2026.03.05 | ₩762,874 | ₩776,840 | ₩752,545 | ₩759,588 | -0.43% | 88만 |
|---|
| 2026.03.04 | ₩759,950 | ₩772,775 | ₩751,096 | ₩767,852 | +1.04% | 54.7만 |
|---|
| 2026.03.03 | ₩755,161 | ₩767,047 | ₩747,514 | ₩758,756 | +0.48% | 58.2만 |
|---|
| 2026.03.02 | ₩755,348 | ₩772,077 | ₩749,191 | ₩769,877 | +1.92% | 43.5만 |
|---|
| 2026.02.27 | ₩757,092 | ₩770,803 | ₩756,194 | ₩767,127 | +1.33% | 88.3만 |
|---|
| 2026.02.26 | ₩751,753 | ₩769,019 | ₩748,896 | ₩768,522 | +2.23% | 60.3만 |
|---|
| 2026.02.25 | ₩743,476 | ₩749,701 | ₩734,716 | ₩747,058 | +0.48% | 52.6만 |
|---|
| 2026.02.24 | ₩717,262 | ₩740,525 | ₩711,387 | ₩736,111 | +2.63% | 96.8만 |
|---|
| 2026.02.23 | ₩730,396 | ₩736,232 | ₩720,589 | ₩722,266 | -1.11% | 53.4만 |
|---|
| 2026.02.20 | ₩723,930 | ₩735,132 | ₩717,719 | ₩729,940 | +0.83% | 60.3만 |
|---|
| 2026.02.19 | ₩727,069 | ₩737,842 | ₩719,530 | ₩725,929 | -0.16% | 58.3만 |
|---|
| 2026.02.18 | ₩716,605 | ₩732,328 | ₩711,480 | ₩731,469 | +2.07% | 79.9만 |
|---|
| 2026.02.17 | ₩709,844 | ₩718,188 | ₩687,870 | ₩699,380 | -1.47% | 79.2만 |
|---|
| 2026.02.13 | ₩703,391 | ₩716,431 | ₩697,850 | ₩705,725 | +0.33% | 98.4만 |
|---|
| 2026.02.12 | ₩688,393 | ₩707,322 | ₩672,214 | ₩700,574 | +1.77% | 119.2만 |
|---|
| 2026.02.11 | ₩694,644 | ₩698,038 | ₩673,864 | ₩686,649 | -1.15% | 122.9만 |
|---|
| 2026.02.10 | ₩732,489 | ₩749,499 | ₩688,245 | ₩691,773 | -5.56% | 125.9만 |
|---|
| 2026.02.09 | ₩747,232 | ₩762,633 | ₩738,298 | ₩750,438 | +0.43% | 93.8만 |
|---|
| 2026.02.06 | ₩763,559 | ₩771,635 | ₩737,842 | ₩748,279 | -2.00% | 95.9만 |
|---|
| 2026.02.05 | ₩783,521 | ₩794,239 | ₩739,961 | ₩759,172 | -3.11% | 110.6만 |
|---|
| 2026.02.04 | ₩771,568 | ₩772,386 | ₩749,405 | ₩766,040 | -0.72% | 111.7만 |
|---|
| 2026.02.03 | ₩819,809 | ₩824,142 | ₩770,293 | ₩780,073 | -4.85% | 111만 |
|---|
| 2026.02.02 | ₩816,254 | ₩840,173 | ₩806,514 | ₩838,121 | +2.68% | 76.8만 |
|---|
| 2026.01.30 | ₩812,350 | ₩822,318 | ₩808,876 | ₩817,287 | +0.61% | 56.9만 |
|---|
| 2026.01.29 | ₩826,731 | ₩829,066 | ₩806,689 | ₩815,972 | -1.30% | 80만 |
|---|
| 2026.01.28 | ₩776,008 | ₩833,600 | ₩772,440 | ₩824,867 | +6.30% | 99.6만 |
|---|
| 2026.01.27 | ₩794,897 | ₩798,801 | ₩775,056 | ₩780,435 | -1.82% | 55.1만 |
|---|
| 2026.01.26 | ₩791,999 | ₩802,557 | ₩790,684 | ₩797,083 | +0.64% | 28.2만 |
|---|
| 2026.01.23 | ₩790,175 | ₩793,448 | ₩783,789 | ₩791,181 | +0.13% | 37.3만 |
|---|
| 2026.01.22 | ₩794,870 | ₩801,712 | ₩786,915 | ₩793,180 | -0.21% | 37.5만 |
|---|
| 2026.01.21 | ₩787,961 | ₩799,082 | ₩785,828 | ₩790,121 | +0.27% | 40.5만 |
|---|
| 2026.01.20 | ₩797,459 | ₩800,893 | ₩778,020 | ₩783,749 | -1.72% | 62.7만 |
|---|
| 2026.01.16 | ₩800,357 | ₩812,457 | ₩797,043 | ₩808,379 | +1.00% | 51만 |
|---|
| 2026.01.15 | ₩801,551 | ₩803,818 | ₩793,314 | ₩801,309 | -0.03% | 36.6만 |
|---|
| 2026.01.14 | ₩787,210 | ₩799,525 | ₩782,139 | ₩797,929 | +1.36% | 36.5만 |
|---|
| 2026.01.13 | ₩785,197 | ₩791,409 | ₩771,688 | ₩788,068 | +0.37% | 41.5만 |
|---|
| 2026.01.12 | ₩775,753 | ₩787,907 | ₩774,747 | ₩786,767 | +1.42% | 23.4만 |
|---|
| 2026.01.09 | ₩779,966 | ₩785,157 | ₩775,740 | ₩779,644 | -0.04% | 22.9만 |
|---|
| 2026.01.08 | ₩775,498 | ₩789,557 | ₩773,620 | ₩779,872 | +0.56% | 40.1만 |
|---|
| 2026.01.07 | ₩787,666 | ₩796,386 | ₩775,606 | ₩776,330 | -1.44% | 42.5만 |
|---|
| 2026.01.06 | ₩771,742 | ₩789,370 | ₩767,342 | ₩787,424 | +2.03% | 33.2만 |
|---|
| 2026.01.05 | ₩748,923 | ₩783,722 | ₩747,232 | ₩774,868 | +3.46% | 62.8만 |
|---|
| 2026.01.02 | ₩766,778 | ₩771,085 | ₩754,329 | ₩758,300 | -1.11% | 40.9만 |
|---|
| 2025.12.31 | ₩779,764 | ₩781,991 | ₩769,206 | ₩769,676 | -1.29% | 32.4만 |
|---|
| 2025.12.30 | ₩782,246 | ₩786,432 | ₩777,162 | ₩781,106 | -0.15% | 37.4만 |
|---|
| 2025.12.29 | ₩787,518 | ₩788,659 | ₩780,851 | ₩785,815 | -0.22% | 32.1만 |
|---|
| 2025.12.26 | ₩781,951 | ₩786,123 | ₩779,000 | ₩784,782 | +0.36% | 24.6만 |
|---|
| 2025.12.24 | ₩779,603 | ₩784,795 | ₩776,947 | ₩780,435 | +0.11% | 14.4만 |
|---|
| 2025.12.23 | ₩774,559 | ₩780,489 | ₩769,126 | ₩779,831 | +0.68% | 42.8만 |
|---|
| 2025.12.22 | ₩760,782 | ₩779,026 | ₩760,782 | ₩773,580 | +1.68% | 52.1만 |
|---|
| 2025.12.19 | ₩750,278 | ₩767,248 | ₩750,278 | ₩762,365 | +1.61% | 172.7만 |
|---|
| 2025.12.18 | ₩755,536 | ₩765,477 | ₩752,424 | ₩754,477 | -0.14% | 80.1만 |
|---|
| 2025.12.17 | ₩739,398 | ₩762,365 | ₩738,553 | ₩752,558 | +1.78% | 70.5만 |
|---|
| 2025.12.16 | ₩742,738 | ₩746,588 | ₩736,715 | ₩739,492 | -0.44% | 60.1만 |
|---|
| 2025.12.15 | ₩739,854 | ₩746,763 | ₩736,621 | ₩742,550 | +0.36% | 70.9만 |
|---|
| 2025.12.12 | ₩740,873 | ₩745,824 | ₩732,596 | ₩739,304 | -0.21% | 63만 |
|---|
| 2025.12.11 | ₩723,219 | ₩738,673 | ₩723,219 | ₩737,318 | +1.95% | 68.5만 |
|---|
| 2025.12.10 | ₩719,409 | ₩726,747 | ₩711,561 | ₩721,998 | +0.36% | 112.9만 |
|---|
| 2025.12.09 | ₩723,916 | ₩730,959 | ₩719,449 | ₩720,697 | -0.44% | 59.9만 |
|---|
| 2025.12.08 | ₩718,644 | ₩725,164 | ₩717,128 | ₩720,267 | +0.23% | 90만 |
|---|
| 2025.12.05 | ₩724,426 | ₩729,980 | ₩713,010 | ₩722,092 | -0.32% | 79.8만 |
|---|
| 2025.12.04 | ₩731,295 | ₩737,842 | ₩722,092 | ₩725,566 | -0.78% | 81.6만 |
|---|
| 2025.12.03 | ₩732,623 | ₩742,456 | ₩731,134 | ₩731,885 | -0.10% | 99.5만 |
|---|
| 2025.12.02 | ₩749,888 | ₩753,269 | ₩733,428 | ₩734,206 | -2.09% | 75만 |
|---|
| 2025.12.01 | ₩751,002 | ₩759,024 | ₩748,788 | ₩750,801 | -0.03% | 65만 |
|---|
| 2025.11.28 | ₩756,878 | ₩760,929 | ₩752,115 | ₩756,247 | -0.08% | 25만 |
|---|
| 2025.11.26 | ₩752,169 | ₩760,634 | ₩746,696 | ₩754,933 | +0.37% | 57.5만 |
|---|
| 2025.11.25 | ₩746,924 | ₩758,273 | ₩745,971 | ₩755,174 | +1.10% | 61.8만 |
|---|
| 2025.11.24 | ₩752,907 | ₩761,198 | ₩746,226 | ₩746,696 | -0.82% | 82.2만 |
|---|
| 2025.11.21 | ₩753,122 | ₩765,893 | ₩750,760 | ₩753,926 | +0.11% | 57.8만 |
|---|
| 2025.11.20 | ₩757,911 | ₩762,834 | ₩749,513 | ₩751,364 | -0.86% | 57.2만 |
|---|
| 2025.11.19 | ₩744,348 | ₩755,858 | ₩744,187 | ₩750,707 | +0.85% | 48.4만 |
|---|
| 2025.11.18 | ₩744,348 | ₩754,316 | ₩737,855 | ₩747,004 | +0.36% | 65.6만 |
|---|
| 2025.11.17 | ₩754,141 | ₩765,316 | ₩745,971 | ₩748,480 | -0.75% | 67.4만 |
|---|
| 2025.11.14 | ₩767,369 | ₩769,502 | ₩757,321 | ₩758,166 | -1.20% | 42.4만 |
|---|
| 2025.11.13 | ₩772,694 | ₩775,525 | ₩764,162 | ₩769,153 | -0.46% | 53.1만 |
|---|
| 2025.11.12 | ₩785,855 | ₩792,844 | ₩778,128 | ₩779,134 | -0.86% | 62.1만 |
|---|
| 2025.11.11 | ₩776,853 | ₩787,961 | ₩773,258 | ₩783,977 | +0.92% | 36.6만 |
|---|
| 2025.11.10 | ₩780,583 | ₩780,972 | ₩768,080 | ₩773,996 | -0.84% | 68.4만 |
|---|
| 2025.11.07 | ₩775,445 | ₩783,011 | ₩773,862 | ₩781,911 | +0.83% | 55.3만 |
|---|
| 2025.11.06 | ₩763,787 | ₩780,744 | ₩760,808 | ₩778,611 | +1.94% | 70.9만 |
|---|
| 2025.11.05 | ₩768,375 | ₩777,819 | ₩765,638 | ₩767,261 | -0.14% | 65.2만 |
|---|
| 2025.11.04 | ₩782,581 | ₩783,024 | ₩764,967 | ₩771,246 | -1.45% | 89.1만 |
|---|
| 2025.11.03 | ₩787,089 | ₩789,423 | ₩775,136 | ₩779,563 | -0.96% | 54.4만 |
|---|
| 2025.10.31 | ₩776,960 | ₩793,475 | ₩773,499 | ₩789,557 | +1.62% | 87.1만 |
|---|
| 2025.10.30 | ₩762,754 | ₩790,429 | ₩762,217 | ₩782,300 | +2.56% | 69.8만 |
|---|
| 2025.10.29 | ₩789,034 | ₩789,101 | ₩751,552 | ₩761,372 | -3.51% | 114만 |
|---|
| 2025.10.28 | ₩743,100 | ₩797,379 | ₩739,089 | ₩796,547 | +7.19% | 146.6만 |
|---|
| 2025.10.27 | ₩731,872 | ₩736,299 | ₩728,169 | ₩733,629 | +0.24% | 68.8만 |
|---|
| 2025.10.24 | ₩729,256 | ₩734,997 | ₩722,803 | ₩727,498 | -0.24% | 39.4만 |
|---|
| 2025.10.23 | ₩719,811 | ₩723,340 | ₩715,143 | ₩722,749 | +0.41% | 44만 |
|---|
| 2025.10.22 | ₩724,198 | ₩732,127 | ₩719,047 | ₩721,220 | -0.41% | 51.5만 |
|---|
| 2025.10.21 | ₩713,399 | ₩731,563 | ₩713,399 | ₩724,909 | +1.61% | 68.6만 |
|---|
| 2025.10.20 | ₩709,240 | ₩722,561 | ₩704,719 | ₩719,999 | +1.52% | 60.3만 |
|---|
| 2025.10.17 | ₩717,719 | ₩719,972 | ₩705,739 | ₩716,847 | -0.12% | 86.2만 |
|---|
| 2025.10.16 | ₩738,083 | ₩738,083 | ₩713,399 | ₩715,492 | -3.06% | 77.3만 |
|---|
| 2025.10.15 | ₩740,162 | ₩743,919 | ₩729,108 | ₩737,037 | -0.42% | 51.1만 |
|---|
| 2025.10.14 | ₩734,957 | ₩747,125 | ₩733,817 | ₩742,644 | +1.05% | 36.7만 |
|---|
| 2025.10.13 | ₩735,226 | ₩741,128 | ₩731,134 | ₩735,628 | +0.05% | 45만 |
|---|
| 2025.10.10 | ₩753,940 | ₩755,026 | ₩733,186 | ₩733,750 | -2.68% | 48.8만 |
|---|