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 | ₩753,064 | ₩756,988 | ₩748,646 | ₩754,305 | +0.16% | 32.3만 |
| 2026.10.08 | ₩741,305 | ₩751,342 | ₩737,847 | ₩749,700 | +1.13% | 38.9만 |
| 2026.10.07 | ₩735,832 | ₩745,683 | ₩733,029 | ₩741,305 | +0.74% | 41.4만 |
| 2026.10.06 | ₩742,132 | ₩748,299 | ₩736,005 | ₩740,691 | -0.19% | 57.7만 |
| 2026.10.05 | ₩715,503 | ₩738,835 | ₩714,569 | ₩737,260 | +3.04% | 48.8만 |
| 2026.10.02 | ₩729,425 | ₩733,977 | ₩715,370 | ₩715,370 | -1.93% | 48.8만 |
| 2026.10.01 | ₩723,792 | ₩734,724 | ₩716,585 | ₩727,970 | +0.58% | 64.5만 |
| 2026.09.30 | ₩719,481 | ₩729,612 | ₩717,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩718,987 |
| -0.07% |
| 66.7만 |
| 2026.09.29 | ₩717,199 | ₩721,390 | ₩712,033 | ₩720,455 | +0.45% | 60.4만 |
|---|
| 2026.09.28 | ₩730,119 | ₩730,119 | ₩721,350 | ₩724,406 | -0.78% | 60.2만 |
|---|
| 2026.09.25 | ₩736,886 | ₩742,065 | ₩730,760 | ₩735,939 | -0.13% | 46만 |
|---|
| 2026.09.24 | ₩744,428 | ₩751,836 | ₩736,833 | ₩742,239 | -0.29% | 54.1만 |
|---|
| 2026.09.23 | ₩731,601 | ₩746,337 | ₩727,463 | ₩741,732 | +1.38% | 61.2만 |
|---|
| 2026.09.22 | ₩744,948 | ₩746,604 | ₩731,254 | ₩732,629 | -1.65% | 74.8만 |
|---|
| 2026.09.21 | ₩742,586 | ₩747,378 | ₩737,234 | ₩746,096 | +0.47% | 43.1만 |
|---|
| 2026.09.18 | ₩729,358 | ₩741,331 | ₩726,355 | ₩737,954 | +1.18% | 84.1만 |
|---|
| 2026.09.17 | ₩725,754 | ₩737,968 | ₩723,579 | ₩733,416 | +1.06% | 68.8만 |
|---|
| 2026.09.16 | ₩728,958 | ₩732,362 | ₩717,252 | ₩721,590 | -1.01% | 64.8만 |
|---|
| 2026.09.15 | ₩734,204 | ₩738,995 | ₩725,421 | ₩726,916 | -0.99% | 52.4만 |
|---|
| 2026.09.14 | ₩749,540 | ₩753,838 | ₩724,286 | ₩738,995 | -1.41% | 82.3만 |
|---|
| 2026.09.11 | ₩737,541 | ₩742,813 | ₩728,384 | ₩740,277 | +0.37% | 42.5만 |
|---|
| 2026.09.10 | ₩739,783 | ₩741,865 | ₩727,610 | ₩730,920 | -1.20% | 49.4만 |
|---|
| 2026.09.09 | ₩733,923 | ₩742,946 | ₩728,197 | ₩740,183 | +0.85% | 50.6만 |
|---|
| 2026.09.08 | ₩759,938 | ₩759,938 | ₩734,324 | ₩735,979 | -3.15% | 51.6만 |
|---|
| 2026.09.04 | ₩756,227 | ₩765,370 | ₩748,085 | ₩764,837 | +1.14% | 47.7만 |
|---|
| 2026.09.03 | ₩757,909 | ₩769,348 | ₩753,424 | ₩767,026 | +1.20% | 29.7만 |
|---|
| 2026.09.02 | ₩751,649 | ₩755,093 | ₩740,811 | ₩748,312 | -0.44% | 39.7만 |
|---|
| 2026.09.01 | ₩759,257 | ₩764,490 | ₩747,057 | ₩751,596 | -1.01% | 35.6만 |
|---|
| 2026.08.31 | ₩757,001 | ₩764,890 | ₩752,890 | ₩761,673 | +0.62% | 42.7만 |
|---|
| 2026.08.28 | ₩761,953 | ₩769,562 | ₩760,632 | ₩761,833 | -0.02% | 27만 |
|---|
| 2026.08.27 | ₩753,384 | ₩764,263 | ₩753,384 | ₩759,684 | +0.84% | 53.1만 |
|---|
| 2026.08.26 | ₩747,645 | ₩758,323 | ₩747,485 | ₩753,104 | +0.73% | 27.3만 |
|---|
| 2026.08.25 | ₩752,023 | ₩760,926 | ₩748,446 | ₩752,797 | +0.10% | 37.4만 |
|---|
| 2026.08.24 | ₩753,291 | ₩764,116 | ₩751,142 | ₩762,634 | +1.24% | 40.9만 |
|---|
| 2026.08.21 | ₩758,910 | ₩767,466 | ₩751,048 | ₩752,130 | -0.89% | 43.7만 |
|---|
| 2026.08.20 | ₩752,036 | ₩764,062 | ₩749,860 | ₩759,150 | +0.95% | 67.7만 |
|---|
| 2026.08.19 | ₩749,807 | ₩768,374 | ₩748,045 | ₩754,505 | +0.63% | 63.6만 |
|---|
| 2026.08.18 | ₩746,056 | ₩756,628 | ₩739,516 | ₩751,169 | +0.69% | 95.7만 |
|---|
| 2026.08.17 | ₩749,380 | ₩760,405 | ₩734,818 | ₩735,031 | -1.91% | 63.4만 |
|---|
| 2026.08.14 | ₩764,156 | ₩764,503 | ₩756,895 | ₩759,658 | -0.59% | 53.4만 |
|---|
| 2026.08.13 | ₩750,207 | ₩773,312 | ₩740,944 | ₩767,813 | +2.35% | 69만 |
|---|
| 2026.08.12 | ₩743,213 | ₩754,545 | ₩742,132 | ₩751,489 | +1.11% | 88만 |
|---|
| 2026.08.11 | ₩750,101 | ₩754,586 | ₩745,883 | ₩749,754 | -0.05% | 70.9만 |
|---|
| 2026.08.10 | ₩745,723 | ₩761,139 | ₩745,549 | ₩751,582 | +0.79% | 89.2만 |
|---|
| 2026.08.07 | ₩757,175 | ₩762,728 | ₩748,606 | ₩751,702 | -0.72% | 61.7만 |
|---|
| 2026.08.06 | ₩760,819 | ₩766,518 | ₩752,757 | ₩757,122 | -0.49% | 66.8만 |
|---|
| 2026.08.05 | ₩772,205 | ₩776,556 | ₩758,403 | ₩763,315 | -1.15% | 59.9만 |
|---|
| 2026.08.04 | ₩765,704 | ₩778,051 | ₩760,859 | ₩762,781 | -0.38% | 82.8만 |
|---|
| 2026.08.03 | ₩771,444 | ₩777,103 | ₩760,272 | ₩766,732 | -0.61% | 41.9만 |
|---|
| 2026.07.31 | ₩761,847 | ₩774,821 | ₩756,534 | ₩763,809 | +0.26% | 61.7만 |
|---|
| 2026.07.30 | ₩768,320 | ₩781,388 | ₩756,801 | ₩768,480 | +0.02% | 70.8만 |
|---|
| 2026.07.29 | ₩775,408 | ₩787,501 | ₩771,524 | ₩778,064 | +0.34% | 54.7만 |
|---|
| 2026.07.28 | ₩767,867 | ₩781,575 | ₩758,710 | ₩773,352 | +0.71% | 76만 |
|---|
| 2026.07.27 | ₩748,179 | ₩765,971 | ₩744,134 | ₩762,194 | +1.87% | 72.1만 |
|---|
| 2026.07.24 | ₩746,817 | ₩749,060 | ₩733,576 | ₩735,178 | -1.56% | 113.9만 |
|---|
| 2026.07.23 | ₩751,702 | ₩757,842 | ₩732,682 | ₩737,474 | -1.89% | 137.2만 |
|---|
| 2026.07.22 | ₩740,811 | ₩763,488 | ₩740,811 | ₩762,087 | +2.87% | 117.6만 |
|---|
| 2026.07.21 | ₩748,806 | ₩772,538 | ₩731,467 | ₩749,794 | +0.13% | 201만 |
|---|
| 2026.07.20 | ₩837,742 | ₩843,174 | ₩828,986 | ₩834,378 | -0.40% | 75.1만 |
|---|
| 2026.07.17 | ₩850,355 | ₩860,620 | ₩830,534 | ₩839,116 | -1.32% | 68.1만 |
|---|
| 2026.07.16 | ₩834,311 | ₩850,582 | ₩832,149 | ₩850,569 | +1.95% | 51.2만 |
|---|
| 2026.07.15 | ₩826,143 | ₩842,680 | ₩814,437 | ₩829,920 | +0.46% | 47.6만 |
|---|
| 2026.07.14 | ₩814,210 | ₩819,295 | ₩803,745 | ₩816,118 | +0.23% | 48.4만 |
|---|
| 2026.07.13 | ₩816,933 | ₩828,465 | ₩808,337 | ₩827,864 | +1.34% | 44.9만 |
|---|
| 2026.07.10 | ₩818,921 | ₩821,991 | ₩802,464 | ₩807,149 | -1.44% | 26.8만 |
|---|
| 2026.07.09 | ₩804,119 | ₩814,210 | ₩791,452 | ₩805,333 | +0.15% | 47.1만 |
|---|
| 2026.07.08 | ₩806,481 | ₩814,210 | ₩793,708 | ₩806,508 | +0.00% | 49.4만 |
|---|
| 2026.07.07 | ₩823,420 | ₩827,517 | ₩810,192 | ₩811,660 | -1.43% | 67.8만 |
|---|
| 2026.07.06 | ₩803,945 | ₩820,149 | ₩786,580 | ₩819,602 | +1.95% | 42.3만 |
|---|
| 2026.07.02 | ₩790,317 | ₩805,988 | ₩782,229 | ₩805,013 | +1.86% | 52.2만 |
|---|
| 2026.07.01 | ₩752,850 | ₩787,207 | ₩752,850 | ₩776,876 | +3.19% | 88.8만 |
|---|
| 2026.06.30 | ₩738,261 | ₩750,955 | ₩728,144 | ₩747,525 | +1.25% | 66.6만 |
|---|
| 2026.06.29 | ₩750,007 | ₩759,391 | ₩738,114 | ₩744,802 | -0.69% | 90.2만 |
|---|
| 2026.06.26 | ₩732,522 | ₩755,693 | ₩728,357 | ₩740,597 | +1.10% | 259.3만 |
|---|
| 2026.06.25 | ₩768,654 | ₩773,446 | ₩723,886 | ₩726,862 | -5.44% | 92.7만 |
|---|
| 2026.06.24 | ₩780,907 | ₩784,671 | ₩770,322 | ₩770,549 | -1.33% | 68.9만 |
|---|
| 2026.06.23 | ₩783,110 | ₩787,688 | ₩771,550 | ₩776,182 | -0.88% | 71.1만 |
|---|
| 2026.06.22 | ₩772,899 | ₩778,158 | ₩757,549 | ₩775,301 | +0.31% | 69.8만 |
|---|
| 2026.06.18 | ₩801,262 | ₩801,262 | ₩774,167 | ₩775,755 | -3.18% | 100.3만 |
|---|
| 2026.06.17 | ₩807,122 | ₩814,864 | ₩788,702 | ₩796,711 | -1.29% | 58.5만 |
|---|
| 2026.06.16 | ₩826,009 | ₩826,009 | ₩805,374 | ₩811,754 | -1.73% | 49.1만 |
|---|
| 2026.06.15 | ₩801,129 | ₩821,484 | ₩799,207 | ₩815,771 | +1.83% | 54만 |
|---|
| 2026.06.12 | ₩799,527 | ₩801,943 | ₩785,259 | ₩799,687 | +0.02% | 39만 |
|---|
| 2026.06.11 | ₩810,326 | ₩813,275 | ₩792,079 | ₩793,267 | -2.11% | 40.8만 |
|---|
| 2026.06.10 | ₩806,949 | ₩813,662 | ₩792,773 | ₩812,234 | +0.66% | 33.2만 |
|---|
| 2026.06.09 | ₩803,745 | ₩814,343 | ₩792,853 | ₩810,926 | +0.89% | 38.8만 |
|---|
| 2026.06.08 | ₩817,627 | ₩817,627 | ₩801,529 | ₩804,786 | -1.57% | 55.4만 |
|---|
| 2026.06.05 | ₩829,439 | ₩834,084 | ₩817,467 | ₩821,498 | -0.96% | 45.8만 |
|---|
| 2026.06.04 | ₩832,016 | ₩837,488 | ₩823,086 | ₩826,049 | -0.72% | 44.6만 |
|---|
| 2026.06.03 | ₩835,059 | ₩835,379 | ₩818,294 | ₩818,988 | -1.92% | 83.2만 |
|---|
| 2026.06.02 | ₩851,730 | ₩855,588 | ₩830,280 | ₩841,266 | -1.23% | 97.4만 |
|---|
| 2026.06.01 | ₩845,830 | ₩860,500 | ₩842,760 | ₩859,365 | +1.60% | 76.6만 |
|---|
| 2026.05.29 | ₩837,008 | ₩854,613 | ₩831,562 | ₩842,747 | +0.69% | 109.7만 |
|---|
| 2026.05.28 | ₩806,348 | ₩836,914 | ₩803,532 | ₩836,260 | +3.71% | 120.1만 |
|---|
| 2026.05.27 | ₩798,192 | ₩810,552 | ₩793,107 | ₩805,494 | +0.91% | 78.6만 |
|---|
| 2026.05.26 | ₩782,576 | ₩791,132 | ₩773,179 | ₩785,539 | +0.38% | 56.7만 |
|---|
| 2026.05.22 | ₩779,079 | ₩789,436 | ₩774,167 | ₩785,579 | +0.83% | 41.2만 |
|---|
| 2026.05.21 | ₩771,337 | ₩781,695 | ₩764,636 | ₩777,290 | +0.77% | 44.6만 |
|---|
| 2026.05.20 | ₩768,828 | ₩783,657 | ₩759,724 | ₩776,796 | +1.04% | 54.1만 |
|---|
| 2026.05.19 | ₩790,170 | ₩796,190 | ₩770,896 | ₩771,083 | -2.42% | 86.6만 |
|---|
| 2026.05.18 | ₩750,074 | ₩781,014 | ₩750,074 | ₩779,679 | +3.95% | 55.8만 |
|---|
| 2026.05.15 | ₩761,473 | ₩770,296 | ₩745,429 | ₩749,767 | -1.54% | 56.7만 |
|---|
| 2026.05.14 | ₩762,154 | ₩765,464 | ₩755,026 | ₩760,405 | -0.23% | 62.7만 |
|---|
| 2026.05.13 | ₩768,828 | ₩775,969 | ₩740,143 | ₩762,034 | -0.88% | 69만 |
|---|
| 2026.05.12 | ₩783,924 | ₩787,354 | ₩768,974 | ₩775,622 | -1.06% | 85.1만 |
|---|
| 2026.05.11 | ₩777,824 | ₩784,871 | ₩771,724 | ₩780,347 | +0.32% | 66.5만 |
|---|
| 2026.05.08 | ₩786,353 | ₩788,195 | ₩770,763 | ₩781,401 | -0.63% | 62.5만 |
|---|
| 2026.05.07 | ₩776,743 | ₩791,145 | ₩775,048 | ₩785,339 | +1.11% | 67.1만 |
|---|
| 2026.05.06 | ₩771,844 | ₩780,226 | ₩765,651 | ₩777,023 | +0.67% | 83.4만 |
|---|
| 2026.05.05 | ₩777,130 | ₩778,918 | ₩759,698 | ₩775,341 | -0.23% | 83.2만 |
|---|
| 2026.05.04 | ₩789,583 | ₩795,256 | ₩775,221 | ₩777,197 | -1.57% | 33.8만 |
|---|
| 2026.05.01 | ₩796,471 | ₩803,598 | ₩785,325 | ₩785,979 | -1.32% | 26.7만 |
|---|
| 2026.04.30 | ₩789,543 | ₩792,173 | ₩780,747 | ₩789,396 | -0.02% | 59.8만 |
|---|
| 2026.04.29 | ₩792,760 | ₩800,849 | ₩783,510 | ₩798,366 | +0.71% | 61.4만 |
|---|
| 2026.04.28 | ₩800,702 | ₩804,706 | ₩792,053 | ₩793,895 | -0.85% | 63만 |
|---|
| 2026.04.27 | ₩788,128 | ₩800,475 | ₩786,313 | ₩788,876 | +0.09% | 54.9만 |
|---|
| 2026.04.24 | ₩794,188 | ₩798,673 | ₩787,074 | ₩791,105 | -0.39% | 38.9만 |
|---|
| 2026.04.23 | ₩813,315 | ₩815,611 | ₩776,422 | ₩798,206 | -1.86% | 77.9만 |
|---|
| 2026.04.22 | ₩811,540 | ₩829,279 | ₩807,536 | ₩811,594 | +0.01% | 89.9만 |
|---|
| 2026.04.21 | ₩764,650 | ₩806,308 | ₩761,820 | ₩797,378 | +4.28% | 141.8만 |
|---|
| 2026.04.20 | ₩758,883 | ₩761,393 | ₩742,613 | ₩756,748 | -0.28% | 58.4만 |
|---|
| 2026.04.17 | ₩759,511 | ₩764,690 | ₩751,329 | ₩758,883 | -0.08% | 80.5만 |
|---|
| 2026.04.16 | ₩754,038 | ₩757,869 | ₩749,887 | ₩754,012 | -0.00% | 43.9만 |
|---|
| 2026.04.15 | ₩731,921 | ₩750,288 | ₩730,253 | ₩747,551 | +2.14% | 42.5만 |
|---|
| 2026.04.14 | ₩738,528 | ₩743,200 | ₩727,757 | ₩728,371 | -1.38% | 56.6만 |
|---|
| 2026.04.13 | ₩715,570 | ₩738,021 | ₩714,996 | ₩737,794 | +3.11% | 41.5만 |
|---|
| 2026.04.10 | ₩722,858 | ₩728,451 | ₩710,792 | ₩716,077 | -0.94% | 53.4만 |
|---|
| 2026.04.09 | ₩737,514 | ₩743,587 | ₩722,951 | ₩728,624 | -1.21% | 51.3만 |
|---|
| 2026.04.08 | ₩741,905 | ₩757,469 | ₩739,476 | ₩743,373 | +0.20% | 49.9만 |
|---|
| 2026.04.07 | ₩732,855 | ₩738,074 | ₩728,971 | ₩730,493 | -0.32% | 52.4만 |
|---|
| 2026.04.06 | ₩728,331 | ₩733,950 | ₩726,796 | ₩729,732 | +0.19% | 36.7만 |
|---|
| 2026.04.02 | ₩712,620 | ₩729,679 | ₩709,364 | ₩727,156 | +2.04% | 35.1만 |
|---|
| 2026.04.01 | ₩708,990 | ₩720,909 | ₩701,528 | ₩716,638 | +1.08% | 39.8만 |
|---|
| 2026.03.31 | ₩722,738 | ₩727,276 | ₩707,428 | ₩719,454 | -0.45% | 44.4만 |
|---|
| 2026.03.30 | ₩702,676 | ₩714,783 | ₩699,419 | ₩709,937 | +1.03% | 36.5만 |
|---|
| 2026.03.27 | ₩709,257 | ₩714,102 | ₩694,080 | ₩698,619 | -1.50% | 44.2만 |
|---|
| 2026.03.26 | ₩704,972 | ₩719,388 | ₩704,759 | ₩713,675 | +1.23% | 33.5만 |
|---|
| 2026.03.25 | ₩722,524 | ₩723,726 | ₩700,754 | ₩708,750 | -1.91% | 40.5만 |
|---|
| 2026.03.24 | ₩729,612 | ₩733,429 | ₩715,036 | ₩717,639 | -1.64% | 45.7만 |
|---|
| 2026.03.23 | ₩740,277 | ₩754,145 | ₩734,657 | ₩736,259 | -0.54% | 44.2만 |
|---|
| 2026.03.20 | ₩739,689 | ₩742,813 | ₩732,829 | ₩737,634 | -0.28% | 112.1만 |
|---|
| 2026.03.19 | ₩738,795 | ₩746,230 | ₩728,331 | ₩742,493 | +0.50% | 52만 |
|---|
| 2026.03.18 | ₩739,756 | ₩748,966 | ₩738,648 | ₩743,120 | +0.45% | 47.4만 |
|---|
| 2026.03.17 | ₩747,471 | ₩755,293 | ₩743,801 | ₩748,018 | +0.07% | 40.3만 |
|---|
| 2026.03.16 | ₩734,297 | ₩739,783 | ₩729,692 | ₩734,124 | -0.02% | 45.1만 |
|---|
| 2026.03.13 | ₩721,136 | ₩738,275 | ₩719,348 | ₩731,321 | +1.41% | 69만 |
|---|
| 2026.03.12 | ₩723,472 | ₩736,726 | ₩714,582 | ₩715,904 | -1.05% | 76.3만 |
|---|
| 2026.03.11 | ₩736,766 | ₩742,986 | ₩712,233 | ₩730,199 | -0.89% | 56.1만 |
|---|
| 2026.03.10 | ₩747,364 | ₩749,447 | ₩733,109 | ₩734,270 | -1.75% | 59.6만 |
|---|
| 2026.03.09 | ₩752,330 | ₩757,429 | ₩734,350 | ₩753,357 | +0.14% | 54.1만 |
|---|
| 2026.03.06 | ₩754,692 | ₩759,925 | ₩735,859 | ₩759,804 | +0.68% | 66.1만 |
|---|
| 2026.03.05 | ₩759,030 | ₩772,925 | ₩748,753 | ₩755,760 | -0.43% | 88만 |
|---|
| 2026.03.04 | ₩756,120 | ₩768,881 | ₩747,311 | ₩763,982 | +1.04% | 54.7만 |
|---|
| 2026.03.03 | ₩751,355 | ₩763,181 | ₩743,747 | ₩754,933 | +0.48% | 58.2만 |
|---|
| 2026.03.02 | ₩751,542 | ₩768,187 | ₩745,416 | ₩765,998 | +1.92% | 43.5만 |
|---|
| 2026.02.27 | ₩753,277 | ₩766,919 | ₩752,383 | ₩763,262 | +1.33% | 88.3만 |
|---|
| 2026.02.26 | ₩747,965 | ₩765,144 | ₩745,122 | ₩764,650 | +2.23% | 60.3만 |
|---|
| 2026.02.25 | ₩739,730 | ₩745,923 | ₩731,013 | ₩743,293 | +0.48% | 52.6만 |
|---|
| 2026.02.24 | ₩713,648 | ₩736,793 | ₩707,802 | ₩732,402 | +2.63% | 96.8만 |
|---|
| 2026.02.23 | ₩726,716 | ₩732,522 | ₩716,958 | ₩718,627 | -1.11% | 53.4만 |
|---|
| 2026.02.20 | ₩720,282 | ₩731,427 | ₩714,102 | ₩726,262 | +0.83% | 60.3만 |
|---|
| 2026.02.19 | ₩723,405 | ₩734,124 | ₩715,904 | ₩722,271 | -0.16% | 58.3만 |
|---|
| 2026.02.18 | ₩712,994 | ₩728,638 | ₩707,895 | ₩727,783 | +2.07% | 79.9만 |
|---|
| 2026.02.17 | ₩706,267 | ₩714,569 | ₩684,403 | ₩695,856 | -1.47% | 79.2만 |
|---|
| 2026.02.13 | ₩699,847 | ₩712,821 | ₩694,334 | ₩702,169 | +0.33% | 98.4만 |
|---|
| 2026.02.12 | ₩684,924 | ₩703,757 | ₩668,827 | ₩697,044 | +1.77% | 119.2만 |
|---|
| 2026.02.11 | ₩691,144 | ₩694,521 | ₩670,468 | ₩683,189 | -1.15% | 122.9만 |
|---|
| 2026.02.10 | ₩728,798 | ₩745,723 | ₩684,777 | ₩688,287 | -5.56% | 125.9만 |
|---|
| 2026.02.09 | ₩743,467 | ₩758,790 | ₩734,577 | ₩746,657 | +0.43% | 93.8만 |
|---|
| 2026.02.06 | ₩759,711 | ₩767,746 | ₩734,124 | ₩744,508 | -2.00% | 95.9만 |
|---|
| 2026.02.05 | ₩779,572 | ₩790,237 | ₩736,232 | ₩755,346 | -3.11% | 110.6만 |
|---|
| 2026.02.04 | ₩767,680 | ₩768,494 | ₩745,629 | ₩762,180 | -0.72% | 111.7만 |
|---|
| 2026.02.03 | ₩815,678 | ₩819,989 | ₩766,412 | ₩776,142 | -4.85% | 111만 |
|---|
| 2026.02.02 | ₩812,141 | ₩835,940 | ₩802,450 | ₩833,898 | +2.68% | 76.8만 |
|---|
| 2026.01.30 | ₩808,257 | ₩818,174 | ₩804,800 | ₩813,169 | +0.61% | 56.9만 |
|---|
| 2026.01.29 | ₩822,565 | ₩824,888 | ₩802,624 | ₩811,860 | -1.30% | 80만 |
|---|
| 2026.01.28 | ₩772,098 | ₩829,399 | ₩768,547 | ₩820,710 | +6.30% | 99.6만 |
|---|
| 2026.01.27 | ₩790,891 | ₩794,775 | ₩771,150 | ₩776,502 | -1.82% | 55.1만 |
|---|
| 2026.01.26 | ₩788,008 | ₩798,513 | ₩786,700 | ₩793,067 | +0.64% | 28.2만 |
|---|
| 2026.01.23 | ₩786,193 | ₩789,450 | ₩779,839 | ₩787,194 | +0.13% | 37.3만 |
|---|
| 2026.01.22 | ₩790,865 | ₩797,672 | ₩782,949 | ₩789,183 | -0.21% | 37.5만 |
|---|
| 2026.01.21 | ₩783,990 | ₩795,056 | ₩781,868 | ₩786,139 | +0.27% | 40.5만 |
|---|
| 2026.01.20 | ₩793,441 | ₩796,858 | ₩774,100 | ₩779,799 | -1.72% | 62.7만 |
|---|
| 2026.01.16 | ₩796,324 | ₩808,363 | ₩793,027 | ₩804,306 | +1.00% | 51만 |
|---|
| 2026.01.15 | ₩797,512 | ₩799,767 | ₩789,316 | ₩797,271 | -0.03% | 36.6만 |
|---|
| 2026.01.14 | ₩783,243 | ₩795,496 | ₩778,198 | ₩793,908 | +1.36% | 36.5만 |
|---|
| 2026.01.13 | ₩781,241 | ₩787,421 | ₩767,800 | ₩784,097 | +0.37% | 41.5만 |
|---|
| 2026.01.12 | ₩771,844 | ₩783,937 | ₩770,843 | ₩782,803 | +1.42% | 23.4만 |
|---|
| 2026.01.09 | ₩776,035 | ₩781,201 | ₩771,831 | ₩775,715 | -0.04% | 22.9만 |
|---|
| 2026.01.08 | ₩771,591 | ₩785,579 | ₩769,722 | ₩775,942 | +0.56% | 40.1만 |
|---|
| 2026.01.07 | ₩783,697 | ₩792,373 | ₩771,697 | ₩772,418 | -1.44% | 42.5만 |
|---|
| 2026.01.06 | ₩767,853 | ₩785,392 | ₩763,475 | ₩783,457 | +2.03% | 33.2만 |
|---|
| 2026.01.05 | ₩745,149 | ₩779,773 | ₩743,467 | ₩770,963 | +3.46% | 62.8만 |
|---|
| 2026.01.02 | ₩762,914 | ₩767,199 | ₩750,528 | ₩754,479 | -1.11% | 40.9만 |
|---|
| 2025.12.31 | ₩775,835 | ₩778,051 | ₩765,330 | ₩765,798 | -1.29% | 32.4만 |
|---|
| 2025.12.30 | ₩778,304 | ₩782,469 | ₩773,246 | ₩777,170 | -0.15% | 37.4만 |
|---|
| 2025.12.29 | ₩783,550 | ₩784,685 | ₩776,916 | ₩781,855 | -0.22% | 32.1만 |
|---|
| 2025.12.26 | ₩778,011 | ₩782,162 | ₩775,074 | ₩780,827 | +0.36% | 24.6만 |
|---|
| 2025.12.24 | ₩775,675 | ₩780,840 | ₩773,032 | ₩776,502 | +0.11% | 14.4만 |
|---|
| 2025.12.23 | ₩770,656 | ₩776,556 | ₩765,250 | ₩775,902 | +0.68% | 42.8만 |
|---|
| 2025.12.22 | ₩756,948 | ₩775,101 | ₩756,948 | ₩769,682 | +1.68% | 52.1만 |
|---|
| 2025.12.19 | ₩746,497 | ₩763,382 | ₩746,497 | ₩758,523 | +1.61% | 172.7만 |
|---|
| 2025.12.18 | ₩751,729 | ₩761,620 | ₩748,632 | ₩750,675 | -0.14% | 80.1만 |
|---|
| 2025.12.17 | ₩735,672 | ₩758,523 | ₩734,831 | ₩748,766 | +1.78% | 70.5만 |
|---|
| 2025.12.16 | ₩738,995 | ₩742,826 | ₩733,002 | ₩735,765 | -0.44% | 60.1만 |
|---|
| 2025.12.15 | ₩736,126 | ₩743,000 | ₩732,909 | ₩738,809 | +0.36% | 70.9만 |
|---|
| 2025.12.12 | ₩737,140 | ₩742,065 | ₩728,905 | ₩735,578 | -0.21% | 63만 |
|---|
| 2025.12.11 | ₩719,574 | ₩734,951 | ₩719,574 | ₩733,603 | +1.95% | 68.5만 |
|---|
| 2025.12.10 | ₩715,784 | ₩723,085 | ₩707,975 | ₩718,360 | +0.36% | 112.9만 |
|---|
| 2025.12.09 | ₩720,269 | ₩727,276 | ₩715,824 | ₩717,065 | -0.44% | 59.9만 |
|---|
| 2025.12.08 | ₩715,023 | ₩721,510 | ₩713,515 | ₩716,638 | +0.23% | 90만 |
|---|
| 2025.12.05 | ₩720,776 | ₩726,302 | ₩709,417 | ₩718,453 | -0.32% | 79.8만 |
|---|
| 2025.12.04 | ₩727,610 | ₩734,124 | ₩718,453 | ₩721,910 | -0.78% | 81.6만 |
|---|
| 2025.12.03 | ₩728,931 | ₩738,715 | ₩727,450 | ₩728,197 | -0.10% | 99.5만 |
|---|
| 2025.12.02 | ₩746,110 | ₩749,473 | ₩729,732 | ₩730,506 | -2.09% | 75만 |
|---|
| 2025.12.01 | ₩747,218 | ₩755,199 | ₩745,015 | ₩747,017 | -0.03% | 65만 |
|---|
| 2025.11.28 | ₩753,064 | ₩757,095 | ₩748,325 | ₩752,437 | -0.08% | 25만 |
|---|
| 2025.11.26 | ₩748,379 | ₩756,801 | ₩742,933 | ₩751,128 | +0.37% | 57.5만 |
|---|
| 2025.11.25 | ₩743,160 | ₩754,452 | ₩742,212 | ₩751,369 | +1.10% | 61.8만 |
|---|
| 2025.11.24 | ₩749,113 | ₩757,362 | ₩742,466 | ₩742,933 | -0.82% | 82.2만 |
|---|
| 2025.11.21 | ₩749,327 | ₩762,034 | ₩746,977 | ₩750,127 | +0.11% | 57.8만 |
|---|
| 2025.11.20 | ₩754,092 | ₩758,990 | ₩745,736 | ₩747,578 | -0.86% | 57.2만 |
|---|
| 2025.11.19 | ₩740,597 | ₩752,049 | ₩740,437 | ₩746,924 | +0.85% | 48.4만 |
|---|
| 2025.11.18 | ₩740,597 | ₩750,515 | ₩734,137 | ₩743,240 | +0.36% | 65.6만 |
|---|
| 2025.11.17 | ₩750,341 | ₩761,460 | ₩742,212 | ₩744,708 | -0.75% | 67.4만 |
|---|
| 2025.11.14 | ₩763,502 | ₩765,624 | ₩753,504 | ₩754,345 | -1.20% | 42.4만 |
|---|
| 2025.11.13 | ₩768,801 | ₩771,617 | ₩760,312 | ₩765,277 | -0.46% | 53.1만 |
|---|
| 2025.11.12 | ₩781,895 | ₩788,849 | ₩774,207 | ₩775,208 | -0.86% | 62.1만 |
|---|
| 2025.11.11 | ₩772,939 | ₩783,990 | ₩769,361 | ₩780,026 | +0.92% | 36.6만 |
|---|
| 2025.11.10 | ₩776,649 | ₩777,036 | ₩764,209 | ₩770,096 | -0.84% | 68.4만 |
|---|
| 2025.11.07 | ₩771,537 | ₩779,065 | ₩769,962 | ₩777,971 | +0.83% | 55.3만 |
|---|
| 2025.11.06 | ₩759,938 | ₩776,809 | ₩756,975 | ₩774,687 | +1.94% | 70.9만 |
|---|
| 2025.11.05 | ₩764,503 | ₩773,900 | ₩761,780 | ₩763,395 | -0.14% | 65.2만 |
|---|
| 2025.11.04 | ₩778,638 | ₩779,079 | ₩761,113 | ₩767,359 | -1.45% | 89.1만 |
|---|
| 2025.11.03 | ₩783,123 | ₩785,445 | ₩771,230 | ₩775,635 | -0.96% | 54.4만 |
|---|
| 2025.10.31 | ₩773,045 | ₩789,476 | ₩769,602 | ₩785,579 | +1.62% | 87.1만 |
|---|
| 2025.10.30 | ₩758,910 | ₩786,447 | ₩758,376 | ₩778,358 | +2.56% | 69.8만 |
|---|
| 2025.10.29 | ₩785,058 | ₩785,125 | ₩747,765 | ₩757,535 | -3.51% | 114만 |
|---|
| 2025.10.28 | ₩739,356 | ₩793,361 | ₩735,365 | ₩792,533 | +7.19% | 146.6만 |
|---|
| 2025.10.27 | ₩728,184 | ₩732,588 | ₩724,500 | ₩729,932 | +0.24% | 68.8만 |
|---|
| 2025.10.24 | ₩725,581 | ₩731,294 | ₩719,161 | ₩723,832 | -0.24% | 39.4만 |
|---|
| 2025.10.23 | ₩716,184 | ₩719,695 | ₩711,539 | ₩719,107 | +0.41% | 44만 |
|---|
| 2025.10.22 | ₩720,549 | ₩728,437 | ₩715,423 | ₩717,586 | -0.41% | 51.5만 |
|---|
| 2025.10.21 | ₩709,804 | ₩727,877 | ₩709,804 | ₩721,256 | +1.61% | 68.6만 |
|---|
| 2025.10.20 | ₩705,666 | ₩718,920 | ₩701,168 | ₩716,371 | +1.52% | 60.3만 |
|---|
| 2025.10.17 | ₩714,102 | ₩716,344 | ₩702,182 | ₩713,234 | -0.12% | 86.2만 |
|---|
| 2025.10.16 | ₩734,364 | ₩734,364 | ₩709,804 | ₩711,886 | -3.06% | 77.3만 |
|---|
| 2025.10.15 | ₩736,433 | ₩740,170 | ₩725,434 | ₩733,323 | -0.42% | 51.1만 |
|---|
| 2025.10.14 | ₩731,254 | ₩743,360 | ₩730,119 | ₩738,902 | +1.05% | 36.7만 |
|---|
| 2025.10.13 | ₩731,521 | ₩737,394 | ₩727,450 | ₩731,921 | +0.05% | 45만 |
|---|
| 2025.10.10 | ₩750,141 | ₩751,222 | ₩729,492 | ₩730,052 | -2.68% | 48.8만 |
|---|