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 | ₩755,213 | ₩759,149 | ₩750,783 | ₩756,458 | +0.16% | 32.3만 |
| 2026.10.08 | ₩743,421 | ₩753,487 | ₩739,954 | ₩751,840 | +1.13% | 38.9만 |
| 2026.10.07 | ₩737,932 | ₩747,811 | ₩735,121 | ₩743,421 | +0.74% | 41.4만 |
| 2026.10.06 | ₩744,250 | ₩750,435 | ₩738,106 | ₩742,805 | -0.19% | 57.7만 |
| 2026.10.05 | ₩717,546 | ₩740,944 | ₩716,609 | ₩739,365 | +3.04% | 48.8만 |
| 2026.10.02 | ₩731,507 | ₩736,072 | ₩717,412 | ₩717,412 | -1.93% | 48.8만 |
| 2026.10.01 | ₩725,858 | ₩736,821 | ₩718,630 | ₩730,048 | +0.58% | 64.5만 |
| 2026.09.30 | ₩721,535 | ₩731,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩721,039 |
| -0.07% |
| 66.7만 |
| 2026.09.29 | ₩719,246 | ₩723,449 | ₩714,066 | ₩722,512 | +0.45% | 60.4만 |
|---|
| 2026.09.28 | ₩732,203 | ₩732,203 | ₩723,409 | ₩726,474 | -0.78% | 60.2만 |
|---|
| 2026.09.25 | ₩738,990 | ₩744,184 | ₩732,846 | ₩738,039 | -0.13% | 46만 |
|---|
| 2026.09.24 | ₩746,553 | ₩753,982 | ₩738,936 | ₩744,358 | -0.29% | 54.1만 |
|---|
| 2026.09.23 | ₩733,689 | ₩748,467 | ₩729,539 | ₩743,849 | +1.38% | 61.2만 |
|---|
| 2026.09.22 | ₩747,075 | ₩748,735 | ₩733,341 | ₩734,720 | -1.65% | 74.8만 |
|---|
| 2026.09.21 | ₩744,706 | ₩749,511 | ₩739,338 | ₩748,226 | +0.47% | 43.1만 |
|---|
| 2026.09.18 | ₩731,440 | ₩743,447 | ₩728,428 | ₩740,061 | +1.18% | 84.1만 |
|---|
| 2026.09.17 | ₩727,826 | ₩740,074 | ₩725,644 | ₩735,510 | +1.06% | 68.8만 |
|---|
| 2026.09.16 | ₩731,039 | ₩734,452 | ₩719,299 | ₩723,650 | -1.01% | 64.8만 |
|---|
| 2026.09.15 | ₩736,299 | ₩741,105 | ₩727,491 | ₩728,991 | -0.99% | 52.4만 |
|---|
| 2026.09.14 | ₩751,680 | ₩755,990 | ₩726,354 | ₩741,105 | -1.41% | 82.3만 |
|---|
| 2026.09.11 | ₩739,646 | ₩744,933 | ₩730,463 | ₩742,390 | +0.37% | 42.5만 |
|---|
| 2026.09.10 | ₩741,895 | ₩743,983 | ₩729,687 | ₩733,006 | -1.20% | 49.4만 |
|---|
| 2026.09.09 | ₩736,018 | ₩745,067 | ₩730,276 | ₩742,296 | +0.85% | 50.6만 |
|---|
| 2026.09.08 | ₩762,107 | ₩762,107 | ₩736,420 | ₩738,080 | -3.15% | 51.6만 |
|---|
| 2026.09.04 | ₩758,386 | ₩767,555 | ₩750,221 | ₩767,020 | +1.14% | 47.7만 |
|---|
| 2026.09.03 | ₩760,073 | ₩771,544 | ₩755,575 | ₩769,215 | +1.20% | 29.7만 |
|---|
| 2026.09.02 | ₩753,795 | ₩757,248 | ₩742,925 | ₩750,448 | -0.44% | 39.7만 |
|---|
| 2026.09.01 | ₩761,424 | ₩766,672 | ₩749,190 | ₩753,741 | -1.01% | 35.6만 |
|---|
| 2026.08.31 | ₩759,162 | ₩767,073 | ₩755,039 | ₩763,847 | +0.62% | 42.7만 |
|---|
| 2026.08.28 | ₩764,128 | ₩771,758 | ₩762,803 | ₩764,008 | -0.02% | 27만 |
|---|
| 2026.08.27 | ₩755,535 | ₩766,444 | ₩755,535 | ₩761,853 | +0.84% | 53.1만 |
|---|
| 2026.08.26 | ₩749,779 | ₩760,487 | ₩749,618 | ₩755,254 | +0.73% | 27.3만 |
|---|
| 2026.08.25 | ₩754,169 | ₩763,098 | ₩750,582 | ₩754,946 | +0.10% | 37.4만 |
|---|
| 2026.08.24 | ₩755,441 | ₩766,297 | ₩753,286 | ₩764,811 | +1.24% | 40.9만 |
|---|
| 2026.08.21 | ₩761,076 | ₩769,657 | ₩753,192 | ₩754,276 | -0.89% | 43.7만 |
|---|
| 2026.08.20 | ₩754,183 | ₩766,243 | ₩752,001 | ₩761,317 | +0.95% | 67.7만 |
|---|
| 2026.08.19 | ₩751,947 | ₩770,567 | ₩750,180 | ₩756,659 | +0.63% | 63.6만 |
|---|
| 2026.08.18 | ₩748,186 | ₩758,787 | ₩741,627 | ₩753,313 | +0.69% | 95.7만 |
|---|
| 2026.08.17 | ₩751,519 | ₩762,576 | ₩736,915 | ₩737,129 | -1.91% | 63.4만 |
|---|
| 2026.08.14 | ₩766,337 | ₩766,685 | ₩759,055 | ₩761,826 | -0.59% | 53.4만 |
|---|
| 2026.08.13 | ₩752,349 | ₩775,520 | ₩743,059 | ₩770,005 | +2.35% | 69만 |
|---|
| 2026.08.12 | ₩745,335 | ₩756,699 | ₩744,250 | ₩753,634 | +1.11% | 88만 |
|---|
| 2026.08.11 | ₩752,242 | ₩756,739 | ₩748,012 | ₩751,894 | -0.05% | 70.9만 |
|---|
| 2026.08.10 | ₩747,851 | ₩763,312 | ₩747,677 | ₩753,728 | +0.79% | 89.2만 |
|---|
| 2026.08.07 | ₩759,336 | ₩764,905 | ₩750,743 | ₩753,848 | -0.72% | 61.7만 |
|---|
| 2026.08.06 | ₩762,991 | ₩768,706 | ₩754,906 | ₩759,283 | -0.49% | 66.8만 |
|---|
| 2026.08.05 | ₩774,409 | ₩778,772 | ₩760,568 | ₩765,494 | -1.15% | 59.9만 |
|---|
| 2026.08.04 | ₩767,890 | ₩780,272 | ₩763,031 | ₩764,958 | -0.38% | 82.8만 |
|---|
| 2026.08.03 | ₩773,646 | ₩779,321 | ₩762,442 | ₩768,920 | -0.61% | 41.9만 |
|---|
| 2026.07.31 | ₩764,021 | ₩777,032 | ₩758,694 | ₩765,989 | +0.26% | 61.7만 |
|---|
| 2026.07.30 | ₩770,513 | ₩783,618 | ₩758,961 | ₩770,674 | +0.02% | 70.8만 |
|---|
| 2026.07.29 | ₩777,621 | ₩789,749 | ₩773,726 | ₩780,285 | +0.34% | 54.7만 |
|---|
| 2026.07.28 | ₩770,058 | ₩783,806 | ₩760,876 | ₩775,560 | +0.71% | 76만 |
|---|
| 2026.07.27 | ₩750,314 | ₩768,157 | ₩746,258 | ₩764,369 | +1.87% | 72.1만 |
|---|
| 2026.07.24 | ₩748,949 | ₩751,198 | ₩735,670 | ₩737,276 | -1.56% | 113.9만 |
|---|
| 2026.07.23 | ₩753,848 | ₩760,006 | ₩734,773 | ₩739,579 | -1.89% | 137.2만 |
|---|
| 2026.07.22 | ₩742,925 | ₩765,668 | ₩742,925 | ₩764,262 | +2.87% | 117.6만 |
|---|
| 2026.07.21 | ₩750,943 | ₩774,743 | ₩733,555 | ₩751,934 | +0.13% | 201만 |
|---|
| 2026.07.20 | ₩840,133 | ₩845,581 | ₩831,352 | ₩836,760 | -0.40% | 75.1만 |
|---|
| 2026.07.17 | ₩852,783 | ₩863,076 | ₩832,905 | ₩841,512 | -1.32% | 68.1만 |
|---|
| 2026.07.16 | ₩836,693 | ₩853,010 | ₩834,524 | ₩852,997 | +1.95% | 51.2만 |
|---|
| 2026.07.15 | ₩828,501 | ₩845,086 | ₩816,761 | ₩832,289 | +0.46% | 47.6만 |
|---|
| 2026.07.14 | ₩816,534 | ₩821,634 | ₩806,039 | ₩818,448 | +0.23% | 48.4만 |
|---|
| 2026.07.13 | ₩819,264 | ₩830,830 | ₩810,644 | ₩830,227 | +1.34% | 44.9만 |
|---|
| 2026.07.10 | ₩821,259 | ₩824,338 | ₩804,754 | ₩809,453 | -1.44% | 26.8만 |
|---|
| 2026.07.09 | ₩806,414 | ₩816,534 | ₩793,711 | ₩807,632 | +0.15% | 47.1만 |
|---|
| 2026.07.08 | ₩808,783 | ₩816,534 | ₩795,973 | ₩808,810 | +0.00% | 49.4만 |
|---|
| 2026.07.07 | ₩825,770 | ₩829,879 | ₩812,505 | ₩813,977 | -1.43% | 67.8만 |
|---|
| 2026.07.06 | ₩806,240 | ₩822,490 | ₩788,825 | ₩821,942 | +1.95% | 42.3만 |
|---|
| 2026.07.02 | ₩792,573 | ₩808,288 | ₩784,461 | ₩807,311 | +1.86% | 52.2만 |
|---|
| 2026.07.01 | ₩754,999 | ₩789,454 | ₩754,999 | ₩779,094 | +3.19% | 88.8만 |
|---|
| 2026.06.30 | ₩740,369 | ₩753,098 | ₩730,222 | ₩749,658 | +1.25% | 66.6만 |
|---|
| 2026.06.29 | ₩752,148 | ₩761,558 | ₩740,221 | ₩746,928 | -0.69% | 90.2만 |
|---|
| 2026.06.26 | ₩734,613 | ₩757,850 | ₩730,436 | ₩742,711 | +1.10% | 259.3만 |
|---|
| 2026.06.25 | ₩770,848 | ₩775,654 | ₩725,952 | ₩728,937 | -5.44% | 92.7만 |
|---|
| 2026.06.24 | ₩783,136 | ₩786,911 | ₩772,521 | ₩772,749 | -1.33% | 68.9만 |
|---|
| 2026.06.23 | ₩785,345 | ₩789,936 | ₩773,753 | ₩778,398 | -0.88% | 71.1만 |
|---|
| 2026.06.22 | ₩775,105 | ₩780,379 | ₩759,711 | ₩777,514 | +0.31% | 69.8만 |
|---|
| 2026.06.18 | ₩803,550 | ₩803,550 | ₩776,376 | ₩777,969 | -3.18% | 100.3만 |
|---|
| 2026.06.17 | ₩809,426 | ₩817,190 | ₩790,954 | ₩798,985 | -1.29% | 58.5만 |
|---|
| 2026.06.16 | ₩828,367 | ₩828,367 | ₩807,672 | ₩814,071 | -1.73% | 49.1만 |
|---|
| 2026.06.15 | ₩803,416 | ₩823,829 | ₩801,488 | ₩818,100 | +1.83% | 54만 |
|---|
| 2026.06.12 | ₩801,809 | ₩804,232 | ₩787,500 | ₩801,970 | +0.02% | 39만 |
|---|
| 2026.06.11 | ₩812,639 | ₩815,597 | ₩794,340 | ₩795,531 | -2.11% | 40.8만 |
|---|
| 2026.06.10 | ₩809,252 | ₩815,985 | ₩795,036 | ₩814,553 | +0.66% | 33.2만 |
|---|
| 2026.06.09 | ₩806,039 | ₩816,668 | ₩795,117 | ₩813,241 | +0.89% | 38.8만 |
|---|
| 2026.06.08 | ₩819,961 | ₩819,961 | ₩803,817 | ₩807,083 | -1.57% | 55.4만 |
|---|
| 2026.06.05 | ₩831,807 | ₩836,465 | ₩819,800 | ₩823,842 | -0.96% | 45.8만 |
|---|
| 2026.06.04 | ₩834,390 | ₩839,879 | ₩825,435 | ₩828,407 | -0.72% | 44.6만 |
|---|
| 2026.06.03 | ₩837,442 | ₩837,764 | ₩820,630 | ₩821,326 | -1.92% | 83.2만 |
|---|
| 2026.06.02 | ₩854,161 | ₩858,030 | ₩832,650 | ₩843,667 | -1.23% | 97.4만 |
|---|
| 2026.06.01 | ₩848,245 | ₩862,956 | ₩845,166 | ₩861,818 | +1.60% | 76.6만 |
|---|
| 2026.05.29 | ₩839,397 | ₩857,053 | ₩833,935 | ₩845,153 | +0.69% | 109.7만 |
|---|
| 2026.05.28 | ₩808,650 | ₩839,303 | ₩805,825 | ₩838,647 | +3.71% | 120.1만 |
|---|
| 2026.05.27 | ₩800,471 | ₩812,866 | ₩795,371 | ₩807,793 | +0.91% | 78.6만 |
|---|
| 2026.05.26 | ₩784,809 | ₩793,390 | ₩775,386 | ₩787,781 | +0.38% | 56.7만 |
|---|
| 2026.05.22 | ₩781,302 | ₩791,690 | ₩776,376 | ₩787,821 | +0.83% | 41.2만 |
|---|
| 2026.05.21 | ₩773,539 | ₩783,926 | ₩766,819 | ₩779,509 | +0.77% | 44.6만 |
|---|
| 2026.05.20 | ₩771,022 | ₩785,894 | ₩761,893 | ₩779,013 | +1.04% | 54.1만 |
|---|
| 2026.05.19 | ₩792,426 | ₩798,463 | ₩773,097 | ₩773,284 | -2.42% | 86.6만 |
|---|
| 2026.05.18 | ₩752,215 | ₩783,243 | ₩752,215 | ₩781,905 | +3.95% | 55.8만 |
|---|
| 2026.05.15 | ₩763,646 | ₩772,494 | ₩747,557 | ₩751,907 | -1.54% | 56.7만 |
|---|
| 2026.05.14 | ₩764,329 | ₩767,649 | ₩757,181 | ₩762,576 | -0.23% | 62.7만 |
|---|
| 2026.05.13 | ₩771,022 | ₩778,183 | ₩742,256 | ₩764,209 | -0.88% | 69만 |
|---|
| 2026.05.12 | ₩786,161 | ₩789,602 | ₩771,169 | ₩777,835 | -1.06% | 85.1만 |
|---|
| 2026.05.11 | ₩780,044 | ₩787,112 | ₩773,927 | ₩782,574 | +0.32% | 66.5만 |
|---|
| 2026.05.08 | ₩788,598 | ₩790,445 | ₩772,963 | ₩783,631 | -0.63% | 62.5만 |
|---|
| 2026.05.07 | ₩778,960 | ₩793,403 | ₩777,260 | ₩787,580 | +1.11% | 67.1만 |
|---|
| 2026.05.06 | ₩774,047 | ₩782,454 | ₩767,836 | ₩779,241 | +0.67% | 83.4만 |
|---|
| 2026.05.05 | ₩779,348 | ₩781,142 | ₩761,866 | ₩777,554 | -0.23% | 83.2만 |
|---|
| 2026.05.04 | ₩791,837 | ₩797,526 | ₩777,434 | ₩779,415 | -1.57% | 33.8만 |
|---|
| 2026.05.01 | ₩798,744 | ₩805,892 | ₩787,567 | ₩788,223 | -1.32% | 26.7만 |
|---|
| 2026.04.30 | ₩791,797 | ₩794,434 | ₩782,976 | ₩791,650 | -0.02% | 59.8만 |
|---|
| 2026.04.29 | ₩795,023 | ₩803,135 | ₩785,746 | ₩800,645 | +0.71% | 61.4만 |
|---|
| 2026.04.28 | ₩802,987 | ₩807,003 | ₩794,313 | ₩796,161 | -0.85% | 63만 |
|---|
| 2026.04.27 | ₩790,378 | ₩802,760 | ₩788,557 | ₩791,128 | +0.09% | 54.9만 |
|---|
| 2026.04.24 | ₩796,455 | ₩800,953 | ₩789,320 | ₩793,363 | -0.39% | 38.9만 |
|---|
| 2026.04.23 | ₩815,637 | ₩817,939 | ₩778,639 | ₩800,484 | -1.86% | 77.9만 |
|---|
| 2026.04.22 | ₩813,857 | ₩831,646 | ₩809,841 | ₩813,910 | +0.01% | 89.9만 |
|---|
| 2026.04.21 | ₩766,832 | ₩808,609 | ₩763,995 | ₩799,654 | +4.28% | 141.8만 |
|---|
| 2026.04.20 | ₩761,050 | ₩763,566 | ₩744,732 | ₩758,908 | -0.28% | 58.4만 |
|---|
| 2026.04.17 | ₩761,679 | ₩766,873 | ₩753,473 | ₩761,050 | -0.08% | 80.5만 |
|---|
| 2026.04.16 | ₩756,191 | ₩760,032 | ₩752,028 | ₩756,164 | -0.00% | 43.9만 |
|---|
| 2026.04.15 | ₩734,010 | ₩752,429 | ₩732,337 | ₩749,685 | +2.14% | 42.5만 |
|---|
| 2026.04.14 | ₩740,636 | ₩745,321 | ₩729,834 | ₩730,450 | -1.38% | 56.6만 |
|---|
| 2026.04.13 | ₩717,613 | ₩740,128 | ₩717,037 | ₩739,900 | +3.11% | 41.5만 |
|---|
| 2026.04.10 | ₩724,921 | ₩730,530 | ₩712,821 | ₩718,121 | -0.94% | 53.4만 |
|---|
| 2026.04.09 | ₩739,619 | ₩745,710 | ₩725,015 | ₩730,704 | -1.21% | 51.3만 |
|---|
| 2026.04.08 | ₩744,023 | ₩759,631 | ₩741,587 | ₩745,495 | +0.20% | 49.9만 |
|---|
| 2026.04.07 | ₩734,947 | ₩740,181 | ₩731,052 | ₩732,578 | -0.32% | 52.4만 |
|---|
| 2026.04.06 | ₩730,410 | ₩736,045 | ₩728,870 | ₩731,815 | +0.19% | 36.7만 |
|---|
| 2026.04.02 | ₩714,654 | ₩731,762 | ₩711,388 | ₩729,232 | +2.04% | 35.1만 |
|---|
| 2026.04.01 | ₩711,014 | ₩722,967 | ₩703,531 | ₩718,684 | +1.08% | 39.8만 |
|---|
| 2026.03.31 | ₩724,801 | ₩729,352 | ₩709,447 | ₩721,508 | -0.45% | 44.4만 |
|---|
| 2026.03.30 | ₩704,682 | ₩716,823 | ₩701,416 | ₩711,964 | +1.03% | 36.5만 |
|---|
| 2026.03.27 | ₩711,281 | ₩716,140 | ₩696,062 | ₩700,613 | -1.50% | 44.2만 |
|---|
| 2026.03.26 | ₩706,984 | ₩721,441 | ₩706,770 | ₩715,712 | +1.23% | 33.5만 |
|---|
| 2026.03.25 | ₩724,587 | ₩725,791 | ₩702,755 | ₩710,773 | -1.91% | 40.5만 |
|---|
| 2026.03.24 | ₩731,695 | ₩735,523 | ₩717,077 | ₩719,688 | -1.64% | 45.7만 |
|---|
| 2026.03.23 | ₩742,390 | ₩756,298 | ₩736,754 | ₩738,361 | -0.54% | 44.2만 |
|---|
| 2026.03.20 | ₩741,801 | ₩744,933 | ₩734,921 | ₩739,739 | -0.28% | 112.1만 |
|---|
| 2026.03.19 | ₩740,904 | ₩748,360 | ₩730,410 | ₩744,612 | +0.50% | 52만 |
|---|
| 2026.03.18 | ₩741,868 | ₩751,104 | ₩740,757 | ₩745,241 | +0.45% | 47.4만 |
|---|
| 2026.03.17 | ₩749,605 | ₩757,449 | ₩745,924 | ₩750,154 | +0.07% | 40.3만 |
|---|
| 2026.03.16 | ₩736,393 | ₩741,895 | ₩731,775 | ₩736,219 | -0.02% | 45.1만 |
|---|
| 2026.03.13 | ₩723,195 | ₩740,382 | ₩721,401 | ₩733,408 | +1.41% | 69만 |
|---|
| 2026.03.12 | ₩725,537 | ₩738,829 | ₩716,622 | ₩717,947 | -1.05% | 76.3만 |
|---|
| 2026.03.11 | ₩738,869 | ₩745,107 | ₩714,266 | ₩732,284 | -0.89% | 56.1만 |
|---|
| 2026.03.10 | ₩749,498 | ₩751,586 | ₩735,202 | ₩736,366 | -1.75% | 59.6만 |
|---|
| 2026.03.09 | ₩754,477 | ₩759,591 | ₩736,447 | ₩755,508 | +0.14% | 54.1만 |
|---|
| 2026.03.06 | ₩756,846 | ₩762,094 | ₩737,959 | ₩761,973 | +0.68% | 66.1만 |
|---|
| 2026.03.05 | ₩761,197 | ₩775,132 | ₩750,890 | ₩757,917 | -0.43% | 88만 |
|---|
| 2026.03.04 | ₩758,279 | ₩771,076 | ₩749,444 | ₩766,163 | +1.04% | 54.7만 |
|---|
| 2026.03.03 | ₩753,500 | ₩765,360 | ₩745,870 | ₩757,087 | +0.48% | 58.2만 |
|---|
| 2026.03.02 | ₩753,687 | ₩770,380 | ₩747,543 | ₩768,184 | +1.92% | 43.5만 |
|---|
| 2026.02.27 | ₩755,428 | ₩769,108 | ₩754,531 | ₩765,440 | +1.33% | 88.3만 |
|---|
| 2026.02.26 | ₩750,100 | ₩767,328 | ₩747,249 | ₩766,832 | +2.23% | 60.3만 |
|---|
| 2026.02.25 | ₩741,841 | ₩748,052 | ₩733,100 | ₩745,415 | +0.48% | 52.6만 |
|---|
| 2026.02.24 | ₩715,685 | ₩738,896 | ₩709,822 | ₩734,492 | +2.63% | 96.8만 |
|---|
| 2026.02.23 | ₩728,790 | ₩734,613 | ₩719,005 | ₩720,678 | -1.11% | 53.4만 |
|---|
| 2026.02.20 | ₩722,338 | ₩733,515 | ₩716,140 | ₩728,335 | +0.83% | 60.3만 |
|---|
| 2026.02.19 | ₩725,470 | ₩736,219 | ₩717,947 | ₩724,332 | -0.16% | 58.3만 |
|---|
| 2026.02.18 | ₩715,029 | ₩730,717 | ₩709,916 | ₩729,861 | +2.07% | 79.9만 |
|---|
| 2026.02.17 | ₩708,283 | ₩716,609 | ₩686,357 | ₩697,842 | -1.47% | 79.2만 |
|---|
| 2026.02.13 | ₩701,844 | ₩714,855 | ₩696,316 | ₩704,173 | +0.33% | 98.4만 |
|---|
| 2026.02.12 | ₩686,879 | ₩705,766 | ₩670,736 | ₩699,033 | +1.77% | 119.2만 |
|---|
| 2026.02.11 | ₩693,117 | ₩696,503 | ₩672,382 | ₩685,139 | -1.15% | 122.9만 |
|---|
| 2026.02.10 | ₩730,878 | ₩747,851 | ₩686,732 | ₩690,252 | -5.56% | 125.9만 |
|---|
| 2026.02.09 | ₩745,589 | ₩760,956 | ₩736,674 | ₩748,788 | +0.43% | 93.8만 |
|---|
| 2026.02.06 | ₩761,880 | ₩769,938 | ₩736,219 | ₩746,633 | -2.00% | 95.9만 |
|---|
| 2026.02.05 | ₩781,798 | ₩792,493 | ₩738,334 | ₩757,502 | -3.11% | 110.6만 |
|---|
| 2026.02.04 | ₩769,871 | ₩770,687 | ₩747,758 | ₩764,356 | -0.72% | 111.7만 |
|---|
| 2026.02.03 | ₩818,006 | ₩822,330 | ₩768,599 | ₩778,357 | -4.85% | 111만 |
|---|
| 2026.02.02 | ₩814,459 | ₩838,326 | ₩804,741 | ₩836,278 | +2.68% | 76.8만 |
|---|
| 2026.01.30 | ₩810,564 | ₩820,509 | ₩807,097 | ₩815,490 | +0.61% | 56.9만 |
|---|
| 2026.01.29 | ₩824,913 | ₩827,242 | ₩804,915 | ₩814,178 | -1.30% | 80만 |
|---|
| 2026.01.28 | ₩774,302 | ₩831,767 | ₩770,741 | ₩823,053 | +6.30% | 99.6만 |
|---|
| 2026.01.27 | ₩793,149 | ₩797,044 | ₩773,351 | ₩778,719 | -1.82% | 55.1만 |
|---|
| 2026.01.26 | ₩790,257 | ₩800,792 | ₩788,946 | ₩795,331 | +0.64% | 28.2만 |
|---|
| 2026.01.23 | ₩788,437 | ₩791,703 | ₩782,065 | ₩789,441 | +0.13% | 37.3만 |
|---|
| 2026.01.22 | ₩793,122 | ₩799,949 | ₩785,184 | ₩791,435 | -0.21% | 37.5만 |
|---|
| 2026.01.21 | ₩786,228 | ₩797,325 | ₩784,100 | ₩788,383 | +0.27% | 40.5만 |
|---|
| 2026.01.20 | ₩795,705 | ₩799,132 | ₩776,309 | ₩782,025 | -1.72% | 62.7만 |
|---|
| 2026.01.16 | ₩798,597 | ₩810,671 | ₩795,291 | ₩806,602 | +1.00% | 51만 |
|---|
| 2026.01.15 | ₩799,788 | ₩802,050 | ₩791,569 | ₩799,547 | -0.03% | 36.6만 |
|---|
| 2026.01.14 | ₩785,479 | ₩797,767 | ₩780,419 | ₩796,174 | +1.36% | 36.5만 |
|---|
| 2026.01.13 | ₩783,471 | ₩789,668 | ₩769,991 | ₩786,335 | +0.37% | 41.5만 |
|---|
| 2026.01.12 | ₩774,047 | ₩786,175 | ₩773,043 | ₩785,037 | +1.42% | 23.4만 |
|---|
| 2026.01.09 | ₩778,250 | ₩783,431 | ₩774,034 | ₩777,929 | -0.04% | 22.9만 |
|---|
| 2026.01.08 | ₩773,793 | ₩787,821 | ₩771,919 | ₩778,157 | +0.56% | 40.1만 |
|---|
| 2026.01.07 | ₩785,934 | ₩794,635 | ₩773,900 | ₩774,623 | -1.44% | 42.5만 |
|---|
| 2026.01.06 | ₩770,045 | ₩787,634 | ₩765,654 | ₩785,693 | +2.03% | 33.2만 |
|---|
| 2026.01.05 | ₩747,276 | ₩781,998 | ₩745,589 | ₩773,164 | +3.46% | 62.8만 |
|---|
| 2026.01.02 | ₩765,092 | ₩769,389 | ₩752,670 | ₩756,632 | -1.11% | 40.9만 |
|---|
| 2025.12.31 | ₩778,050 | ₩780,272 | ₩767,515 | ₩767,983 | -1.29% | 32.4만 |
|---|
| 2025.12.30 | ₩780,526 | ₩784,702 | ₩775,453 | ₩779,388 | -0.15% | 37.4만 |
|---|
| 2025.12.29 | ₩785,787 | ₩786,924 | ₩779,134 | ₩784,087 | -0.22% | 32.1만 |
|---|
| 2025.12.26 | ₩780,232 | ₩784,394 | ₩777,287 | ₩783,056 | +0.36% | 24.6만 |
|---|
| 2025.12.24 | ₩777,889 | ₩783,069 | ₩775,239 | ₩778,719 | +0.11% | 14.4만 |
|---|
| 2025.12.23 | ₩772,856 | ₩778,772 | ₩767,435 | ₩778,117 | +0.68% | 42.8만 |
|---|
| 2025.12.22 | ₩759,109 | ₩777,313 | ₩759,109 | ₩771,879 | +1.68% | 52.1만 |
|---|
| 2025.12.19 | ₩748,628 | ₩765,561 | ₩748,628 | ₩760,688 | +1.61% | 172.7만 |
|---|
| 2025.12.18 | ₩753,875 | ₩763,794 | ₩750,769 | ₩752,817 | -0.14% | 80.1만 |
|---|
| 2025.12.17 | ₩737,772 | ₩760,688 | ₩736,928 | ₩750,903 | +1.78% | 70.5만 |
|---|
| 2025.12.16 | ₩741,105 | ₩744,947 | ₩735,095 | ₩737,865 | -0.44% | 60.1만 |
|---|
| 2025.12.15 | ₩738,227 | ₩745,121 | ₩735,001 | ₩740,917 | +0.36% | 70.9만 |
|---|
| 2025.12.12 | ₩739,244 | ₩744,184 | ₩730,985 | ₩737,678 | -0.21% | 63만 |
|---|
| 2025.12.11 | ₩721,628 | ₩737,049 | ₩721,628 | ₩735,697 | +1.95% | 68.5만 |
|---|
| 2025.12.10 | ₩717,827 | ₩725,149 | ₩709,996 | ₩720,410 | +0.36% | 112.9만 |
|---|
| 2025.12.09 | ₩722,325 | ₩729,352 | ₩717,867 | ₩719,112 | -0.44% | 59.9만 |
|---|
| 2025.12.08 | ₩717,064 | ₩723,569 | ₩715,551 | ₩718,684 | +0.23% | 90만 |
|---|
| 2025.12.05 | ₩722,833 | ₩728,375 | ₩711,442 | ₩720,504 | -0.32% | 79.8만 |
|---|
| 2025.12.04 | ₩729,687 | ₩736,219 | ₩720,504 | ₩723,971 | -0.78% | 81.6만 |
|---|
| 2025.12.03 | ₩731,012 | ₩740,824 | ₩729,526 | ₩730,276 | -0.10% | 99.5만 |
|---|
| 2025.12.02 | ₩748,239 | ₩751,613 | ₩731,815 | ₩732,591 | -2.09% | 75만 |
|---|
| 2025.12.01 | ₩749,350 | ₩757,355 | ₩747,142 | ₩749,150 | -0.03% | 65만 |
|---|
| 2025.11.28 | ₩755,213 | ₩759,256 | ₩750,462 | ₩754,584 | -0.08% | 25만 |
|---|
| 2025.11.26 | ₩750,515 | ₩758,961 | ₩745,054 | ₩753,272 | +0.37% | 57.5만 |
|---|
| 2025.11.25 | ₩745,281 | ₩756,606 | ₩744,331 | ₩753,513 | +1.10% | 61.8만 |
|---|
| 2025.11.24 | ₩751,251 | ₩759,524 | ₩744,585 | ₩745,054 | -0.82% | 82.2만 |
|---|
| 2025.11.21 | ₩751,465 | ₩764,209 | ₩749,110 | ₩752,269 | +0.11% | 57.8만 |
|---|
| 2025.11.20 | ₩756,244 | ₩761,157 | ₩747,865 | ₩749,712 | -0.86% | 57.2만 |
|---|
| 2025.11.19 | ₩742,711 | ₩754,196 | ₩742,550 | ₩749,056 | +0.85% | 48.4만 |
|---|
| 2025.11.18 | ₩742,711 | ₩752,657 | ₩736,232 | ₩745,362 | +0.36% | 65.6만 |
|---|
| 2025.11.17 | ₩752,483 | ₩763,633 | ₩744,331 | ₩746,834 | -0.75% | 67.4만 |
|---|
| 2025.11.14 | ₩765,681 | ₩767,809 | ₩755,655 | ₩756,499 | -1.20% | 42.4만 |
|---|
| 2025.11.13 | ₩770,995 | ₩773,820 | ₩762,482 | ₩767,461 | -0.46% | 53.1만 |
|---|
| 2025.11.12 | ₩784,127 | ₩791,101 | ₩776,417 | ₩777,421 | -0.86% | 62.1만 |
|---|
| 2025.11.11 | ₩775,145 | ₩786,228 | ₩771,558 | ₩782,253 | +0.92% | 36.6만 |
|---|
| 2025.11.10 | ₩778,866 | ₩779,254 | ₩766,391 | ₩772,294 | -0.84% | 68.4만 |
|---|
| 2025.11.07 | ₩773,739 | ₩781,289 | ₩772,160 | ₩780,191 | +0.83% | 55.3만 |
|---|
| 2025.11.06 | ₩762,107 | ₩779,027 | ₩759,135 | ₩776,898 | +1.94% | 70.9만 |
|---|
| 2025.11.05 | ₩766,685 | ₩776,109 | ₩763,954 | ₩765,574 | -0.14% | 65.2만 |
|---|
| 2025.11.04 | ₩780,861 | ₩781,302 | ₩763,285 | ₩769,550 | -1.45% | 89.1만 |
|---|
| 2025.11.03 | ₩785,358 | ₩787,687 | ₩773,432 | ₩777,849 | -0.96% | 54.4만 |
|---|
| 2025.10.31 | ₩775,252 | ₩791,730 | ₩771,798 | ₩787,821 | +1.62% | 87.1만 |
|---|
| 2025.10.30 | ₩761,076 | ₩788,691 | ₩760,541 | ₩780,580 | +2.56% | 69.8만 |
|---|
| 2025.10.29 | ₩787,299 | ₩787,366 | ₩749,899 | ₩759,698 | -3.51% | 114만 |
|---|
| 2025.10.28 | ₩741,466 | ₩795,625 | ₩737,464 | ₩794,795 | +7.19% | 146.6만 |
|---|
| 2025.10.27 | ₩730,262 | ₩734,680 | ₩726,568 | ₩732,016 | +0.24% | 68.8만 |
|---|
| 2025.10.24 | ₩727,652 | ₩733,381 | ₩721,213 | ₩725,899 | -0.24% | 39.4만 |
|---|
| 2025.10.23 | ₩718,228 | ₩721,749 | ₩713,570 | ₩721,160 | +0.41% | 44만 |
|---|
| 2025.10.22 | ₩722,606 | ₩730,517 | ₩717,465 | ₩719,634 | -0.41% | 51.5만 |
|---|
| 2025.10.21 | ₩711,830 | ₩729,954 | ₩711,830 | ₩723,315 | +1.61% | 68.6만 |
|---|
| 2025.10.20 | ₩707,680 | ₩720,973 | ₩703,169 | ₩718,416 | +1.52% | 60.3만 |
|---|
| 2025.10.17 | ₩716,140 | ₩718,389 | ₩704,187 | ₩715,270 | -0.12% | 86.2만 |
|---|
| 2025.10.16 | ₩736,460 | ₩736,460 | ₩711,830 | ₩713,918 | -3.06% | 77.3만 |
|---|
| 2025.10.15 | ₩738,535 | ₩742,283 | ₩727,505 | ₩735,416 | -0.42% | 51.1만 |
|---|
| 2025.10.14 | ₩733,341 | ₩745,482 | ₩732,203 | ₩741,011 | +1.05% | 36.7만 |
|---|
| 2025.10.13 | ₩733,609 | ₩739,499 | ₩729,526 | ₩734,010 | +0.05% | 45만 |
|---|
| 2025.10.10 | ₩752,282 | ₩753,366 | ₩731,574 | ₩732,136 | -2.68% | 48.8만 |
|---|