시장 데이터를 불러오는 중
전체 종목
마이크로소프트 과거 주가
Microsoft Corporation - Common Stock · MSFT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Microsoft Corporation - Common Stock · MSFT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩708,407 | ₩720,450 | ₩705,725 | ₩717,566 | +1.29% | 1848.4만 |
| 2026.10.07 | — | — | — | ₩707,899 | — | — |
| 2026.10.05 | ₩699,529 | ₩713,919 | ₩699,328 | ₩704,303 | +0.68% | 2657.6만 |
| 2026.10.02 | ₩696,143 | ₩700,709 | ₩688,854 | ₩694,044 | -0.30% | 1717.9만 |
| 2026.10.01 | ₩697,195 | ₩701,178 | ₩686,856 | ₩687,701 | -1.36% | 1973.2만 |
| 2026.09.30 | ₩686,105 | ₩697,128 | ₩684,361 | ₩687,835 | +0.25% | 2722.3만 |
| 2026.09.28 | — | — | — | ₩682,900 | — | — |
| 2026.09.25 | ₩669,248 | ₩696,552 | ₩666,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩692,220 |
| +3.43% |
| 3815.4만 |
| 2026.09.24 | ₩663,924 | ₩669,060 | ₩658,760 | ₩667,759 | +0.58% | 1663.7만 |
|---|
| 2026.09.23 | ₩671,548 | ₩683,195 | ₩665,037 | ₩668,336 | -0.48% | 931.1만 |
|---|
| 2026.09.22 | ₩680,613 | ₩681,934 | ₩662,019 | ₩667,853 | -1.87% | 2086.8만 |
|---|
| 2026.09.21 | ₩663,763 | ₩673,043 | ₩658,908 | ₩672,694 | +1.35% | 2787.3만 |
|---|
| 2026.09.18 | ₩667,813 | ₩668,725 | ₩658,599 | ₩662,194 | -0.84% | 3962.2만 |
|---|
| 2026.09.16 | — | — | — | ₩657,527 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩666,673 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩677,790 | — | — |
|---|
| 2026.09.11 | ₩664,701 | ₩669,154 | ₩660,584 | ₩664,675 | -0.00% | 1451.1만 |
|---|
| 2026.09.10 | ₩654,871 | ₩663,186 | ₩651,760 | ₩660,397 | +0.84% | 1603.9만 |
|---|
| 2026.09.09 | ₩661,241 | ₩663,012 | ₩656,856 | ₩659,337 | -0.29% | 1289만 |
|---|
| 2026.09.08 | ₩661,161 | ₩664,084 | ₩657,325 | ₩662,422 | +0.19% | 1888.2만 |
|---|
| 2026.09.04 | ₩683,946 | ₩685,287 | ₩669,677 | ₩670,133 | -2.02% | 1810.2만 |
|---|
| 2026.09.03 | ₩672,761 | ₩691,523 | ₩671,608 | ₩684,107 | +1.69% | 2412.6만 |
|---|
| 2026.09.02 | ₩670,334 | ₩670,897 | ₩662,234 | ₩666,270 | -0.61% | 1533.6만 |
|---|
| 2026.09.01 | ₩667,209 | ₩678,541 | ₩666,217 | ₩671,903 | +0.70% | 2104.7만 |
|---|
| 2026.08.31 | ₩684,455 | ₩686,883 | ₩679,104 | ₩680,311 | -0.61% | 2720.9만 |
|---|
| 2026.08.28 | ₩677,683 | ₩694,379 | ₩677,066 | ₩688,680 | +1.62% | 2920.7만 |
|---|
| 2026.08.27 | ₩663,669 | ₩679,225 | ₩657,232 | ₩677,321 | +2.06% | 2868.9만 |
|---|
| 2026.08.26 | ₩654,241 | ₩667,048 | ₩653,517 | ₩665,667 | +1.75% | 2075.9만 |
|---|
| 2026.08.25 | ₩651,009 | ₩660,397 | ₩649,480 | ₩659,418 | +1.29% | 1951.9만 |
|---|
| 2026.08.24 | ₩648,018 | ₩657,942 | ₩646,208 | ₩653,517 | +0.85% | 1723.1만 |
|---|
| 2026.08.21 | ₩643,553 | ₩652,243 | ₩641,742 | ₩648,059 | +0.70% | 2251.1만 |
|---|
| 2026.08.20 | ₩648,139 | ₩649,292 | ₩643,043 | ₩645,256 | -0.44% | 2002.1만 |
|---|
| 2026.08.19 | ₩643,807 | ₩656,186 | ₩642,855 | ₩649,494 | +0.88% | 1996.2만 |
|---|
| 2026.08.18 | ₩645,779 | ₩649,440 | ₩639,892 | ₩645,900 | +0.02% | 2408.8만 |
|---|
| 2026.08.17 | ₩657,312 | ₩660,692 | ₩641,581 | ₩644,183 | -2.00% | 2963.6만 |
|---|
| 2026.08.14 | ₩665,653 | ₩670,548 | ₩662,381 | ₩664,366 | -0.19% | 1621.8만 |
|---|
| 2026.08.13 | ₩661,510 | ₩672,332 | ₩661,161 | ₩666,351 | +0.73% | 2303.9만 |
|---|
| 2026.08.12 | ₩670,522 | ₩672,547 | ₩659,163 | ₩660,383 | -1.51% | 2900.2만 |
|---|
| 2026.08.11 | ₩676,342 | ₩677,683 | ₩669,932 | ₩675,644 | -0.10% | 2305만 |
|---|
| 2026.08.10 | ₩675,148 | ₩688,948 | ₩673,579 | ₩678,662 | +0.52% | 3120.6만 |
|---|
| 2026.08.07 | ₩669,476 | ₩677,482 | ₩668,832 | ₩670,522 | +0.16% | 2884.6만 |
|---|
| 2026.08.06 | ₩655,180 | ₩672,627 | ₩655,140 | ₩670,347 | +2.32% | 3644.2만 |
|---|
| 2026.08.05 | ₩665,653 | ₩668,175 | ₩651,331 | ₩653,718 | -1.79% | 3338.9만 |
|---|
| 2026.08.04 | ₩644,921 | ₩669,784 | ₩642,601 | ₩660,893 | +2.48% | 5045.6만 |
|---|
| 2026.08.03 | ₩638,524 | ₩659,337 | ₩637,008 | ₩653,973 | +2.42% | 6676.2만 |
|---|
| 2026.07.31 | ₩603,482 | ₩626,065 | ₩602,583 | ₩623,222 | +3.27% | 6084.6만 |
|---|
| 2026.07.30 | ₩587,255 | ₩615,135 | ₩579,932 | ₩604,957 | +3.01% | 1.1억 |
|---|
| 2026.07.29 | ₩527,577 | ₩538,104 | ₩521,328 | ₩523,741 | -0.73% | 4720.9만 |
|---|
| 2026.07.28 | ₩527,255 | ₩536,857 | ₩524,761 | ₩527,510 | +0.05% | 3236.8만 |
|---|
| 2026.07.27 | ₩523,125 | ₩528,650 | ₩520,322 | ₩521,810 | -0.25% | 2785.6만 |
|---|
| 2026.07.24 | ₩519,061 | ₩521,716 | ₩510,478 | ₩511,886 | -1.38% | 2765.9만 |
|---|
| 2026.07.23 | ₩522,977 | ₩525,404 | ₩506,106 | ₩511,725 | -2.15% | 3035.2만 |
|---|
| 2026.07.22 | ₩535,865 | ₩537,769 | ₩518,940 | ₩523,473 | -2.31% | 2814.3만 |
|---|
| 2026.07.21 | ₩534,832 | ₩538,399 | ₩531,493 | ₩533,411 | -0.27% | 2412.7만 |
|---|
| 2026.07.20 | ₩524,908 | ₩540,693 | ₩522,548 | ₩539,499 | +2.78% | 2791.6만 |
|---|
| 2026.07.17 | ₩529,535 | ₩534,269 | ₩522,199 | ₩528,140 | -0.26% | 3305만 |
|---|
| 2026.07.16 | ₩534,162 | ₩544,461 | ₩525,766 | ₩537,903 | +0.70% | 3704.7만 |
|---|
| 2026.07.15 | ₩520,067 | ₩535,033 | ₩518,189 | ₩530,568 | +2.02% | 3625.4만 |
|---|
| 2026.07.14 | ₩513,388 | ₩520,590 | ₩507,796 | ₩516,218 | +0.55% | 2786.4만 |
|---|
| 2026.07.13 | ₩520,000 | ₩527,912 | ₩515,172 | ₩524,345 | +0.84% | 2891.5만 |
|---|
| 2026.07.10 | ₩520,067 | ₩525,579 | ₩511,618 | ₩516,446 | -0.70% | 2464.5만 |
|---|
| 2026.07.09 | ₩502,164 | ₩515,843 | ₩500,688 | ₩515,454 | +2.65% | 3108.3만 |
|---|
| 2026.07.08 | ₩515,011 | ₩516,728 | ₩511,390 | ₩514,086 | -0.18% | 2590.8만 |
|---|
| 2026.07.07 | ₩526,357 | ₩530,487 | ₩520,630 | ₩521,462 | -0.93% | 2929.8만 |
|---|
| 2026.07.06 | ₩519,048 | ₩521,877 | ₩511,243 | ₩518,645 | -0.08% | 3422.5만 |
|---|
| 2026.07.02 | ₩515,615 | ₩525,968 | ₩514,569 | ₩523,674 | +1.56% | 4212.9만 |
|---|
| 2026.07.01 | ₩510,720 | ₩521,448 | ₩502,754 | ₩515,346 | +0.91% | 4806.6만 |
|---|
| 2026.06.30 | ₩497,577 | ₩501,761 | ₩492,776 | ₩500,246 | +0.54% | 4494.6만 |
|---|
| 2026.06.29 | ₩506,254 | ₩510,277 | ₩482,651 | ₩494,278 | -2.37% | 5123만 |
|---|
| 2026.06.26 | ₩478,963 | ₩505,060 | ₩476,657 | ₩500,179 | +4.43% | 1.9억 |
|---|
| 2026.06.25 | ₩486,500 | ₩488,458 | ₩468,302 | ₩473,170 | -2.74% | 6617.9만 |
|---|
| 2026.06.24 | ₩498,301 | ₩508,105 | ₩489,196 | ₩490,107 | -1.64% | 4451만 |
|---|
| 2026.06.23 | ₩499,388 | ₩505,878 | ₩497,094 | ₩501,480 | +0.42% | 4064.8만 |
|---|
| 2026.06.22 | ₩503,894 | ₩511,793 | ₩492,267 | ₩492,629 | -2.24% | 4517.1만 |
|---|
| 2026.06.18 | ₩506,683 | ₩511,444 | ₩500,595 | ₩508,802 | +0.42% | 5971.4만 |
|---|
| 2026.06.17 | ₩523,353 | ₩523,513 | ₩506,013 | ₩508,145 | -2.91% | 4198.8만 |
|---|
| 2026.06.16 | ₩530,782 | ₩532,190 | ₩523,943 | ₩528,154 | -0.50% | 3150.7만 |
|---|
| 2026.06.15 | ₩532,137 | ₩538,775 | ₩526,839 | ₩536,106 | +0.75% | 3226.6만 |
|---|
| 2026.06.12 | ₩524,935 | ₩525,351 | ₩512,651 | ₩524,010 | -0.18% | 3486.6만 |
|---|
| 2026.06.11 | ₩530,004 | ₩532,204 | ₩514,971 | ₩523,473 | -1.23% | 4722.4만 |
|---|
| 2026.06.10 | ₩534,483 | ₩543,187 | ₩532,619 | ₩532,888 | -0.30% | 3257.6만 |
|---|
| 2026.06.09 | ₩548,538 | ₩552,494 | ₩534,390 | ₩541,001 | -1.37% | 3531.7만 |
|---|
| 2026.06.08 | ₩555,391 | ₩559,441 | ₩547,908 | ₩552,172 | -0.58% | 3208.7만 |
|---|
| 2026.06.05 | ₩574,434 | ₩575,949 | ₩555,739 | ₩558,784 | -2.72% | 3478.2만 |
|---|
| 2026.06.04 | ₩584,452 | ₩584,908 | ₩571,846 | ₩574,045 | -1.78% | 2690만 |
|---|
| 2026.06.03 | ₩587,992 | ₩590,594 | ₩568,949 | ₩573,093 | -2.53% | 3903.7만 |
|---|
| 2026.06.02 | ₩599,297 | ₩608,175 | ₩590,647 | ₩591,828 | -1.25% | 3703.7만 |
|---|
| 2026.06.01 | ₩623,383 | ₩625,368 | ₩614,572 | ₩617,590 | -0.93% | 5362.9만 |
|---|
| 2026.05.29 | ₩580,080 | ₩603,924 | ₩579,825 | ₩603,803 | +4.09% | 7965.4만 |
|---|
| 2026.05.28 | ₩553,835 | ₩575,976 | ₩553,419 | ₩572,623 | +3.39% | 4725.1만 |
|---|
| 2026.05.27 | ₩551,193 | ₩557,805 | ₩549,275 | ₩553,419 | +0.40% | 2890.2만 |
|---|
| 2026.05.26 | ₩558,462 | ₩562,941 | ₩553,889 | ₩557,925 | -0.10% | 3039.8만 |
|---|
| 2026.05.22 | ₩562,633 | ₩569,150 | ₩558,328 | ₩561,332 | -0.23% | 2239만 |
|---|
| 2026.05.21 | ₩569,619 | ₩571,752 | ₩557,496 | ₩562,029 | -1.33% | 3139.4만 |
|---|
| 2026.05.20 | ₩555,431 | ₩566,066 | ₩551,582 | ₩564,671 | +1.66% | 2786.4만 |
|---|
| 2026.05.19 | ₩576,526 | ₩580,281 | ₩558,542 | ₩559,789 | -2.90% | 3301.9만 |
|---|
| 2026.05.18 | ₩558,717 | ₩570,116 | ₩557,362 | ₩567,997 | +1.66% | 3256.4만 |
|---|
| 2026.05.15 | ₩555,565 | ₩574,206 | ₩553,741 | ₩565,824 | +1.85% | 5077.1만 |
|---|
| 2026.05.14 | ₩542,436 | ₩552,306 | ₩537,608 | ₩549,074 | +1.22% | 2707.8만 |
|---|
| 2026.05.13 | ₩540,719 | ₩544,890 | ₩537,809 | ₩543,415 | +0.50% | 2966.7만 |
|---|
| 2026.05.12 | ₩555,847 | ₩557,215 | ₩545,333 | ₩546,848 | -1.62% | 3859.4만 |
|---|
| 2026.05.11 | ₩546,982 | ₩553,446 | ₩543,804 | ₩553,406 | +1.17% | 3565.8만 |
|---|
| 2026.05.08 | ₩559,749 | ₩561,412 | ₩555,203 | ₩556,705 | -0.54% | 3338.4만 |
|---|
| 2026.05.07 | ₩563,397 | ₩573,951 | ₩561,586 | ₩564,282 | +0.16% | 3494.2만 |
|---|
| 2026.05.06 | ₩547,157 | ₩561,131 | ₩543,281 | ₩555,149 | +1.46% | 3028.6만 |
|---|
| 2026.05.05 | ₩556,973 | ₩558,931 | ₩548,229 | ₩551,689 | -0.95% | 2570.1만 |
|---|
| 2026.05.04 | ₩551,904 | ₩564,295 | ₩550,912 | ₩554,693 | +0.51% | 2806.7만 |
|---|
| 2026.05.01 | ₩553,594 | ₩559,374 | ₩550,429 | ₩555,793 | +0.40% | 3137.2만 |
|---|
| 2026.04.30 | ₩550,925 | ₩555,766 | ₩533,759 | ₩546,862 | -0.74% | 7090.9만 |
|---|
| 2026.04.29 | ₩569,391 | ₩572,396 | ₩563,638 | ₩569,231 | -0.03% | 3828.8만 |
|---|
| 2026.04.28 | ₩569,378 | ₩576,553 | ₩565,797 | ₩575,654 | +1.10% | 3043.8만 |
|---|
| 2026.04.27 | ₩566,441 | ₩572,784 | ₩559,320 | ₩569,713 | +0.58% | 3086.7만 |
|---|
| 2026.04.24 | ₩559,186 | ₩569,888 | ₩557,617 | ₩569,445 | +1.83% | 2745.7만 |
|---|
| 2026.04.23 | ₩563,102 | ₩568,158 | ₩551,730 | ₩557,550 | -0.99% | 3830.8만 |
|---|
| 2026.04.22 | ₩571,551 | ₩581,622 | ₩568,171 | ₩580,576 | +1.58% | 2937.8만 |
|---|
| 2026.04.21 | ₩563,571 | ₩572,878 | ₩559,494 | ₩568,828 | +0.93% | 3204.9만 |
|---|
| 2026.04.20 | ₩564,792 | ₩567,715 | ₩558,287 | ₩560,661 | -0.73% | 2758.2만 |
|---|
| 2026.04.17 | ₩569,713 | ₩578,779 | ₩564,175 | ₩566,991 | -0.48% | 4856.8만 |
|---|
| 2026.04.16 | ₩563,062 | ₩564,349 | ₩552,709 | ₩563,598 | +0.10% | 4164.2만 |
|---|
| 2026.04.15 | ₩533,746 | ₩555,699 | ₩532,043 | ₩551,475 | +3.32% | 4506.3만 |
|---|
| 2026.04.14 | ₩520,228 | ₩529,307 | ₩518,350 | ₩527,188 | +1.34% | 3750.5만 |
|---|
| 2026.04.13 | ₩501,037 | ₩515,695 | ₩497,564 | ₩515,467 | +2.88% | 3574.6만 |
|---|
| 2026.04.10 | ₩500,192 | ₩503,760 | ₩496,236 | ₩497,363 | -0.57% | 2811.1만 |
|---|
| 2026.04.09 | ₩499,549 | ₩500,890 | ₩492,240 | ₩500,313 | +0.15% | 3043.5만 |
|---|
| 2026.04.08 | ₩516,285 | ₩516,312 | ₩498,087 | ₩502,003 | -2.77% | 3306.5만 |
|---|
| 2026.04.07 | ₩496,652 | ₩499,482 | ₩491,583 | ₩499,267 | +0.53% | 2144.3만 |
|---|
| 2026.04.06 | ₩500,876 | ₩501,198 | ₩495,525 | ₩500,058 | -0.16% | 1614.7만 |
|---|
| 2026.04.02 | ₩492,454 | ₩501,077 | ₩488,351 | ₩500,836 | +1.70% | 2409.9만 |
|---|
| 2026.04.01 | ₩500,876 | ₩501,547 | ₩493,782 | ₩495,351 | -1.10% | 2941.7만 |
|---|
| 2026.03.31 | ₩488,887 | ₩500,085 | ₩486,902 | ₩496,424 | +1.54% | 4524.4만 |
|---|
| 2026.03.30 | ₩485,333 | ₩489,973 | ₩477,796 | ₩481,390 | -0.81% | 4479.7만 |
|---|
| 2026.03.27 | ₩485,333 | ₩486,071 | ₩478,105 | ₩478,454 | -1.42% | 3788.3만 |
|---|
| 2026.03.26 | ₩497,296 | ₩502,526 | ₩489,745 | ₩490,791 | -1.31% | 3683.7만 |
|---|
| 2026.03.25 | ₩505,476 | ₩505,664 | ₩495,700 | ₩497,591 | -1.56% | 3118.1만 |
|---|
| 2026.03.24 | ₩512,772 | ₩512,919 | ₩498,677 | ₩499,870 | -2.52% | 4273.4만 |
|---|
| 2026.03.23 | ₩514,837 | ₩519,276 | ₩511,860 | ₩513,630 | -0.23% | 2968만 |
|---|
| 2026.03.20 | ₩518,712 | ₩518,994 | ₩509,768 | ₩512,114 | -1.27% | 5085.3만 |
|---|
| 2026.03.19 | ₩523,151 | ₩526,357 | ₩519,075 | ₩521,703 | -0.28% | 2513.9만 |
|---|
| 2026.03.18 | ₩532,579 | ₩533,746 | ₩524,358 | ₩525,418 | -1.34% | 2590.9만 |
|---|
| 2026.03.17 | ₩536,790 | ₩542,329 | ₩533,411 | ₩535,637 | -0.21% | 2622.8만 |
|---|
| 2026.03.16 | ₩533,840 | ₩537,273 | ₩529,441 | ₩536,361 | +0.47% | 2773.4만 |
|---|
| 2026.03.13 | ₩537,769 | ₩542,865 | ₩528,717 | ₩530,460 | -1.36% | 2684.8만 |
|---|
| 2026.03.12 | ₩542,637 | ₩544,635 | ₩538,721 | ₩538,922 | -0.68% | 2726.4만 |
|---|
| 2026.03.11 | ₩543,898 | ₩548,511 | ₩538,560 | ₩542,972 | -0.17% | 2551.2만 |
|---|
| 2026.03.10 | ₩549,879 | ₩550,107 | ₩540,357 | ₩544,153 | -1.04% | 3170.6만 |
|---|
| 2026.03.09 | ₩543,026 | ₩550,120 | ₩541,122 | ₩549,047 | +1.11% | 3013.2만 |
|---|
| 2026.03.06 | ₩548,766 | ₩553,929 | ₩547,841 | ₩548,444 | -0.06% | 3112.4만 |
|---|
| 2026.03.05 | ₩542,356 | ₩551,998 | ₩542,329 | ₩550,751 | +1.55% | 3900.1만 |
|---|
| 2026.03.04 | ₩538,131 | ₩551,220 | ₩536,844 | ₩543,402 | +0.98% | 3580.8만 |
|---|
| 2026.03.03 | ₩527,228 | ₩545,413 | ₩526,598 | ₩541,698 | +2.74% | 3819.9만 |
|---|
| 2026.03.02 | ₩526,853 | ₩538,024 | ₩523,862 | ₩534,483 | +1.45% | 3547.5만 |
|---|
| 2026.02.27 | ₩524,197 | ₩532,163 | ₩522,856 | ₩526,692 | +0.48% | 5136.7만 |
|---|
| 2026.02.26 | ₩542,744 | ₩546,473 | ₩534,738 | ₩538,735 | -0.74% | 3440.6만 |
|---|
| 2026.02.25 | ₩523,728 | ₩538,399 | ₩523,232 | ₩537,233 | +2.58% | 4362.6만 |
|---|
| 2026.02.24 | ₩515,159 | ₩522,159 | ₩511,900 | ₩521,676 | +1.27% | 3388.5만 |
|---|
| 2026.02.23 | ₩529,723 | ₩530,205 | ₩513,764 | ₩515,601 | -2.67% | 4323.8만 |
|---|
| 2026.02.20 | ₩531,211 | ₩536,589 | ₩529,937 | ₩532,713 | +0.28% | 3401.5만 |
|---|
| 2026.02.19 | ₩537,353 | ₩542,369 | ₩531,962 | ₩534,363 | -0.56% | 2823.4만 |
|---|
| 2026.02.18 | ₩533,920 | ₩539,861 | ₩531,493 | ₩535,892 | +0.37% | 2322.3만 |
|---|
| 2026.02.17 | ₩535,382 | ₩537,125 | ₩529,092 | ₩532,217 | -0.59% | 3207.9만 |
|---|
| 2026.02.13 | ₩542,396 | ₩543,858 | ₩533,813 | ₩538,198 | -0.77% | 3409.2만 |
|---|
| 2026.02.12 | ₩543,133 | ₩544,743 | ₩533,759 | ₩538,896 | -0.78% | 4080.2만 |
|---|
| 2026.02.11 | ₩558,127 | ₩558,502 | ₩537,782 | ₩542,288 | -2.84% | 4249.1만 |
|---|
| 2026.02.10 | ₩562,740 | ₩568,185 | ₩553,460 | ₩554,224 | -1.51% | 4485.8만 |
|---|
| 2026.02.09 | ₩542,932 | ₩556,397 | ₩537,595 | ₩554,667 | +2.16% | 4548.1만 |
|---|
| 2026.02.06 | ₩535,315 | ₩538,829 | ₩526,933 | ₩537,957 | +0.49% | 5351.5만 |
|---|
| 2026.02.05 | ₩546,406 | ₩547,559 | ₩526,129 | ₩527,939 | -3.38% | 6628.9만 |
|---|
| 2026.02.04 | ₩551,180 | ₩562,981 | ₩548,819 | ₩555,458 | +0.78% | 4501.2만 |
|---|
| 2026.02.03 | ₩565,945 | ₩565,999 | ₩547,908 | ₩551,461 | -2.56% | 6142.4만 |
|---|
| 2026.02.02 | ₩576,982 | ₩577,652 | ₩566,267 | ₩567,769 | -1.60% | 4222만 |
|---|
| 2026.01.30 | ₩588,958 | ₩589,534 | ₩571,899 | ₩577,049 | -2.02% | 5856.7만 |
|---|
| 2026.01.29 | ₩590,057 | ₩593,423 | ₩564,617 | ₩581,354 | -1.48% | 1.3억 |
|---|
| 2026.01.28 | ₩648,018 | ₩648,729 | ₩641,031 | ₩645,900 | -0.33% | 3687.5만 |
|---|
| 2026.01.27 | ₩635,265 | ₩647,562 | ₩634,541 | ₩644,491 | +1.45% | 2921.4만 |
|---|
| 2026.01.26 | ₩624,013 | ₩636,002 | ₩619,574 | ₩630,678 | +1.07% | 2929.1만 |
|---|
| 2026.01.23 | ₩605,989 | ₩631,778 | ₩604,192 | ₩624,872 | +3.12% | 3800만 |
|---|
| 2026.01.22 | ₩600,290 | ₩607,290 | ₩596,374 | ₩605,010 | +0.79% | 2534.9만 |
|---|
| 2026.01.21 | ₩606,968 | ₩607,089 | ₩588,301 | ₩595,583 | -1.88% | 3798.1만 |
|---|
| 2026.01.20 | ₩605,118 | ₩612,601 | ₩602,516 | ₩609,543 | +0.73% | 2613만 |
|---|
| 2026.01.16 | ₩613,982 | ₩621,170 | ₩612,172 | ₩616,704 | +0.44% | 3424.7만 |
|---|
| 2026.01.15 | ₩622,417 | ₩622,592 | ₩611,394 | ₩612,413 | -1.61% | 2322.6만 |
|---|
| 2026.01.14 | ₩625,556 | ₩627,889 | ₩613,097 | ₩616,061 | -1.52% | 2818.4만 |
|---|
| 2026.01.13 | ₩636,579 | ₩638,054 | ₩624,872 | ₩631,201 | -0.84% | 2854.6만 |
|---|
| 2026.01.12 | ₩639,248 | ₩645,041 | ₩637,920 | ₩639,932 | +0.11% | 2352만 |
|---|
| 2026.01.09 | ₩635,748 | ₩643,472 | ₩633,253 | ₩642,748 | +1.10% | 1849.1만 |
|---|
| 2026.01.08 | ₩645,377 | ₩647,281 | ₩638,162 | ₩641,179 | -0.65% | 1816.3만 |
|---|
| 2026.01.07 | ₩643,392 | ₩656,722 | ₩640,964 | ₩648,367 | +0.77% | 2556.4만 |
|---|
| 2026.01.06 | ₩635,399 | ₩642,024 | ₩629,968 | ₩641,715 | +0.99% | 2303.8만 |
|---|
| 2026.01.05 | ₩635,748 | ₩638,443 | ₩629,632 | ₩634,125 | -0.26% | 2525만 |
|---|
| 2026.01.02 | ₩649,601 | ₩649,963 | ₩630,517 | ₩634,246 | -2.36% | 2557.2만 |
|---|
| 2025.12.31 | ₩654,228 | ₩654,630 | ₩648,139 | ₩648,568 | -0.87% | 1560.2만 |
|---|
| 2025.12.30 | ₩651,666 | ₩656,695 | ₩651,089 | ₩653,745 | +0.32% | 1394.5만 |
|---|
| 2025.12.29 | ₩650,231 | ₩654,912 | ₩649,319 | ₩653,235 | +0.46% | 1089.3만 |
|---|
| 2025.12.26 | ₩652,712 | ₩654,603 | ₩651,706 | ₩654,053 | +0.21% | 884.2만 |
|---|
| 2025.12.24 | ₩651,331 | ₩655,998 | ₩650,191 | ₩654,469 | +0.48% | 585.6만 |
|---|
| 2025.12.23 | ₩650,392 | ₩654,214 | ₩650,070 | ₩652,900 | +0.39% | 1468.4만 |
|---|
| 2025.12.22 | ₩651,921 | ₩655,421 | ₩647,321 | ₩650,312 | -0.25% | 1696.3만 |
|---|
| 2025.12.19 | ₩653,584 | ₩654,241 | ₩647,053 | ₩651,653 | -0.30% | 7083.6만 |
|---|
| 2025.12.18 | ₩641,286 | ₩656,588 | ₩640,884 | ₩649,051 | +1.21% | 2857.4만 |
|---|
| 2025.12.17 | ₩639,570 | ₩643,714 | ₩637,008 | ₩638,510 | -0.17% | 2452.7만 |
|---|
| 2025.12.16 | ₩632,864 | ₩640,884 | ₩631,483 | ₩638,872 | +0.95% | 2070.6만 |
|---|
| 2025.12.15 | ₩643,848 | ₩644,679 | ₩633,682 | ₩636,767 | -1.10% | 2372.8만 |
|---|
| 2025.12.12 | ₩643,472 | ₩646,999 | ₩638,805 | ₩641,742 | -0.27% | 2124.8만 |
|---|
| 2025.12.11 | ₩639,194 | ₩651,800 | ₩638,162 | ₩648,367 | +1.44% | 2466.9만 |
|---|
| 2025.12.10 | ₩649,118 | ₩649,413 | ₩637,116 | ₩641,782 | -1.13% | 3575.6만 |
|---|
| 2025.12.09 | ₩655,917 | ₩659,967 | ₩655,113 | ₩659,833 | +0.60% | 1469.6만 |
|---|
| 2025.12.08 | ₩650,271 | ₩660,209 | ₩649,587 | ₩658,492 | +1.26% | 2196.6만 |
|---|
| 2025.12.05 | ₩647,093 | ₩648,273 | ₩642,212 | ₩647,951 | +0.13% | 2260.9만 |
|---|
| 2025.12.04 | ₩643,392 | ₩645,484 | ₩639,006 | ₩644,840 | +0.23% | 2231.8만 |
|---|
| 2025.12.03 | ₩638,778 | ₩649,400 | ₩637,276 | ₩640,669 | +0.30% | 3461.5만 |
|---|
| 2025.12.02 | ₩652,726 | ₩661,818 | ₩652,189 | ₩657,124 | +0.67% | 1956.3만 |
|---|
| 2025.12.01 | ₩655,032 | ₩656,937 | ₩649,950 | ₩652,752 | -0.35% | 2396.4만 |
|---|
| 2025.11.28 | ₩653,906 | ₩660,651 | ₩652,632 | ₩659,820 | +0.90% | 1438.7만 |
|---|
| 2025.11.26 | ₩652,176 | ₩654,858 | ₩645,323 | ₩651,089 | -0.17% | 2570.9만 |
|---|
| 2025.11.25 | ₩635,761 | ₩642,574 | ₩623,450 | ₩639,677 | +0.62% | 2802만 |
|---|
| 2025.11.24 | ₩637,008 | ₩639,556 | ₩627,648 | ₩635,667 | -0.21% | 3442.1만 |
|---|
| 2025.11.21 | ₩641,702 | ₩642,265 | ₩627,983 | ₩633,146 | -1.33% | 3176.9만 |
|---|
| 2025.11.20 | ₩660,759 | ₩661,912 | ₩637,679 | ₩641,608 | -2.90% | 2680.3만 |
|---|
| 2025.11.19 | ₩657,258 | ₩664,084 | ₩647,509 | ₩653,262 | -0.61% | 2324.5만 |
|---|
| 2025.11.18 | ₩664,326 | ₩674,531 | ₩652,806 | ₩662,207 | -0.32% | 3381.5만 |
|---|
| 2025.11.17 | ₩681,867 | ₩686,789 | ₩677,120 | ₩680,580 | -0.19% | 1909.3만 |
|---|
| 2025.11.14 | ₩668,161 | ₩686,091 | ₩667,102 | ₩684,187 | +2.40% | 2850.6만 |
|---|
| 2025.11.13 | ₩684,361 | ₩688,639 | ₩672,265 | ₩674,947 | -1.38% | 2527.3만 |
|---|
| 2025.11.12 | ₩683,087 | ₩686,185 | ₩669,355 | ₩685,475 | +0.35% | 2657.5만 |
|---|
| 2025.11.11 | ₩676,972 | ₩683,409 | ₩673,687 | ₩682,175 | +0.77% | 1798만 |
|---|
| 2025.11.10 | ₩670,589 | ₩679,721 | ₩668,926 | ₩678,581 | +1.19% | 2610.2만 |
|---|
| 2025.11.07 | ₩666,445 | ₩669,704 | ₩661,483 | ₩666,270 | -0.03% | 2402만 |
|---|
| 2025.11.06 | ₩678,125 | ₩678,179 | ₩664,916 | ₩666,646 | -1.69% | 2740.7만 |
|---|
| 2025.11.05 | ₩688,371 | ₩690,423 | ₩679,359 | ₩680,137 | -1.20% | 2302.4만 |
|---|
| 2025.11.04 | ₩686,306 | ₩691,389 | ₩681,049 | ₩689,753 | +0.50% | 2095.9만 |
|---|
| 2025.11.03 | ₩697,102 | ₩704,008 | ₩690,101 | ₩693,373 | -0.53% | 2237.5만 |
|---|
| 2025.10.31 | ₩709,265 | ₩709,855 | ₩690,785 | ₩694,419 | -2.09% | 3400.6만 |
|---|
| 2025.10.30 | ₩711,411 | ₩717,432 | ₩700,199 | ₩705,081 | -0.89% | 4102.3만 |
|---|
| 2025.10.29 | ₩730,803 | ₩732,586 | ₩719,792 | ₩726,256 | -0.62% | 3602.3만 |
|---|
| 2025.10.28 | ₩737,589 | ₩742,577 | ₩725,210 | ₩726,954 | -1.44% | 2998.7만 |
|---|
| 2025.10.27 | ₩713,154 | ₩716,909 | ₩709,439 | ₩712,806 | -0.05% | 1873.5만 |
|---|
| 2025.10.24 | ₩701,098 | ₩704,531 | ₩698,309 | ₩702,198 | +0.16% | 1553.2만 |
|---|
| 2025.10.23 | ₩700,655 | ₩702,654 | ₩695,492 | ₩698,107 | -0.36% | 1402.4만 |
|---|
| 2025.10.22 | ₩698,899 | ₩704,370 | ₩694,285 | ₩698,081 | -0.12% | 1896.3만 |
|---|
| 2025.10.21 | ₩694,004 | ₩695,600 | ₩688,023 | ₩694,218 | +0.03% | 1558.6만 |
|---|
| 2025.10.20 | ₩690,128 | ₩695,613 | ₩688,546 | ₩693,052 | +0.42% | 1466.6만 |
|---|
| 2025.10.17 | ₩682,658 | ₩691,295 | ₩680,338 | ₩688,747 | +0.89% | 1986.8만 |
|---|
| 2025.10.16 | ₩687,406 | ₩693,132 | ₩681,438 | ₩686,105 | -0.19% | 1556만 |
|---|
| 2025.10.15 | ₩690,597 | ₩693,588 | ₩683,946 | ₩688,546 | -0.30% | 1469.5만 |
|---|
| 2025.10.14 | ₩684,254 | ₩691,027 | ₩678,581 | ₩688,733 | +0.65% | 1468.4만 |
|---|
| 2025.10.13 | ₩692,542 | ₩692,542 | ₩686,199 | ₩689,377 | -0.46% | 1428.4만 |
|---|
| 2025.10.10 | ₩696,874 | ₩702,157 | ₩683,450 | ₩685,233 | -1.67% | 2413.4만 |
|---|
| 2025.10.09 | ₩700,495 | ₩703,163 | ₩693,870 | ₩700,575 | +0.01% | 1834.4만 |
|---|
| 2025.10.08 | ₩701,755 | ₩706,677 | ₩701,500 | ₩703,861 | +0.30% | 1336.3만 |
|---|
| 2025.10.07 | ₩708,474 | ₩710,499 | ₩699,288 | ₩702,694 | -0.82% | 1461.5만 |
|---|
| 2025.10.06 | ₩695,492 | ₩712,148 | ₩694,942 | ₩708,849 | +1.92% | 2138.9만 |
|---|
| 2025.10.03 | ₩693,467 | ₩698,014 | ₩690,651 | ₩693,803 | +0.05% | 1511.2만 |
|---|
| 2025.10.02 | ₩694,191 | ₩699,502 | ₩684,858 | ₩691,643 | -0.37% | 2122.3만 |
|---|
| 2025.10.01 | ₩690,383 | ₩698,040 | ₩686,212 | ₩696,968 | +0.95% | 2263.2만 |
|---|
| 2025.09.30 | ₩688,291 | ₩694,889 | ₩683,490 | ₩694,607 | +0.92% | 1972.8만 |
|---|
| 2025.09.29 | ₩685,957 | ₩693,132 | ₩682,444 | ₩690,115 | +0.61% | 1761.8만 |
|---|
| 2025.09.26 | ₩684,026 | ₩689,230 | ₩679,413 | ₩685,904 | +0.27% | 1621.3만 |
|---|
| 2025.09.25 | ₩681,666 | ₩683,959 | ₩677,294 | ₩679,963 | -0.25% | 1578.7만 |
|---|
| 2025.09.24 | ₩684,455 | ₩687,272 | ₩679,815 | ₩684,147 | -0.05% | 1353.4만 |
|---|
| 2025.09.23 | ₩689,042 | ₩690,101 | ₩680,338 | ₩682,913 | -0.89% | 1980만 |
|---|
| 2025.09.22 | ₩691,442 | ₩694,326 | ₩687,352 | ₩689,913 | -0.22% | 2000.9만 |
|---|
| 2025.09.19 | ₩684,697 | ₩696,418 | ₩684,361 | ₩694,580 | +1.44% | 5247.4만 |
|---|
| 2025.09.18 | ₩685,944 | ₩688,063 | ₩680,808 | ₩681,867 | -0.59% | 1891.4만 |
|---|
| 2025.09.17 | ₩684,777 | ₩685,676 | ₩678,488 | ₩683,973 | -0.12% | 1581.7만 |
|---|
| 2025.09.16 | ₩693,172 | ₩693,642 | ₩682,068 | ₩682,658 | -1.52% | 1971.2만 |
|---|
| 2025.09.15 | ₩682,323 | ₩691,281 | ₩679,922 | ₩691,134 | +1.29% | 1714.4만 |
|---|
| 2025.09.12 | ₩679,453 | ₩687,365 | ₩675,698 | ₩683,812 | +0.64% | 2362.5만 |
|---|
| 2025.09.11 | ₩673,552 | ₩674,786 | ₩667,692 | ₩671,889 | -0.25% | 1888.2만 |
|---|
| 2025.09.10 | ₩674,531 | ₩674,867 | ₩666,136 | ₩671,031 | -0.52% | 2161.2만 |
|---|
| 2025.09.09 | ₩672,453 | ₩673,552 | ₩667,451 | ₩668,403 | -0.60% | 1441.1만 |
|---|
| 2025.09.08 | ₩668,000 | ₩672,144 | ₩663,870 | ₩668,121 | +0.02% | 1677.1만 |
|---|
| 2025.09.05 | ₩682,699 | ₩686,588 | ₩660,303 | ₩663,830 | -2.76% | 3199.5만 |
|---|
| 2025.09.04 | ₩676,302 | ₩681,465 | ₩674,759 | ₩681,223 | +0.73% | 1551만 |
|---|
| 2025.09.03 | ₩675,618 | ₩680,982 | ₩673,646 | ₩677,710 | +0.31% | 1634.5만 |
|---|
| 2025.09.02 | ₩671,165 | ₩678,581 | ₩666,257 | ₩677,401 | +0.93% | 1812.8만 |
|---|
| 2025.08.29 | ₩682,149 | ₩683,409 | ₩676,556 | ₩679,507 | -0.39% | 2096.2만 |
|---|
| 2025.08.28 | ₩680,043 | ₩685,407 | ₩677,911 | ₩683,463 | +0.50% | 1801.6만 |
|---|