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 | ₩708,359 | ₩720,401 | ₩705,677 | ₩717,518 | +1.29% | 1848.4만 |
| 2026.10.08 | ₩710,465 | ₩715,426 | ₩695,687 | ₩700,810 | -1.36% | 2022.9만 |
| 2026.10.07 | ₩711,698 | ₩713,039 | ₩703,599 | ₩710,398 | -0.18% | 1679만 |
| 2026.10.06 | ₩712,972 | ₩718,350 | ₩709,083 | ₩709,781 | -0.45% | 2110.8만 |
| 2026.10.05 | ₩699,482 | ₩713,871 | ₩699,281 | ₩704,256 | +0.68% | 2660.5만 |
| 2026.10.02 | ₩696,492 | ₩700,662 | ₩688,808 | ₩693,997 | -0.36% | 1782.2만 |
| 2026.10.01 | ₩697,149 | ₩701,131 | ₩686,810 | ₩687,655 | -1.36% | 1973.2만 |
| 2026.09.30 | ₩686,059 | ₩697,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩687,789 |
| +0.25% |
| 2722.3만 |
| 2026.09.29 | ₩681,634 | ₩688,781 | ₩673,708 | ₩682,505 | +0.13% | 2134.2만 |
|---|
| 2026.09.28 | ₩677,825 | ₩688,365 | ₩673,467 | ₩682,854 | +0.74% | 1962.7만 |
|---|
| 2026.09.25 | ₩669,203 | ₩696,505 | ₩666,802 | ₩692,174 | +3.43% | 3819.3만 |
|---|
| 2026.09.24 | ₩663,879 | ₩669,015 | ₩658,716 | ₩667,714 | +0.58% | 1665.8만 |
|---|
| 2026.09.23 | ₩671,509 | ₩683,149 | ₩664,965 | ₩671,281 | -0.03% | 1944.6만 |
|---|
| 2026.09.22 | ₩680,306 | ₩681,888 | ₩661,975 | ₩667,808 | -1.84% | 2165.3만 |
|---|
| 2026.09.21 | ₩663,718 | ₩672,998 | ₩658,864 | ₩672,649 | +1.35% | 2796만 |
|---|
| 2026.09.18 | ₩667,768 | ₩668,680 | ₩658,555 | ₩662,149 | -0.84% | 3962.2만 |
|---|
| 2026.09.17 | ₩667,540 | ₩672,461 | ₩661,331 | ₩667,473 | -0.01% | 1784.2만 |
|---|
| 2026.09.16 | ₩661,143 | ₩665,086 | ₩653,366 | ₩657,482 | -0.55% | 1667만 |
|---|
| 2026.09.15 | ₩670,570 | ₩678,402 | ₩664,509 | ₩666,628 | -0.59% | 1779.5만 |
|---|
| 2026.09.14 | ₩666,548 | ₩683,833 | ₩664,241 | ₩677,745 | +1.68% | 2309.2만 |
|---|
| 2026.09.11 | ₩664,657 | ₩669,109 | ₩660,540 | ₩664,630 | -0.00% | 1451.1만 |
|---|
| 2026.09.10 | ₩654,827 | ₩663,141 | ₩651,716 | ₩660,352 | +0.84% | 1603.9만 |
|---|
| 2026.09.09 | ₩661,197 | ₩662,967 | ₩656,812 | ₩659,293 | -0.29% | 1289만 |
|---|
| 2026.09.08 | ₩661,117 | ₩664,040 | ₩657,281 | ₩662,377 | +0.19% | 1888.2만 |
|---|
| 2026.09.04 | ₩683,900 | ₩685,241 | ₩669,632 | ₩670,088 | -2.02% | 1810.2만 |
|---|
| 2026.09.03 | ₩672,716 | ₩691,476 | ₩671,563 | ₩684,061 | +1.69% | 2412.6만 |
|---|
| 2026.09.02 | ₩670,289 | ₩670,852 | ₩662,189 | ₩666,226 | -0.61% | 1533.6만 |
|---|
| 2026.09.01 | ₩667,164 | ₩678,496 | ₩666,172 | ₩671,858 | +0.70% | 2104.7만 |
|---|
| 2026.08.31 | ₩684,409 | ₩686,837 | ₩679,059 | ₩680,266 | -0.61% | 2720.9만 |
|---|
| 2026.08.28 | ₩677,637 | ₩694,333 | ₩677,021 | ₩688,633 | +1.62% | 2920.7만 |
|---|
| 2026.08.27 | ₩663,624 | ₩679,180 | ₩657,187 | ₩677,275 | +2.06% | 2868.9만 |
|---|
| 2026.08.26 | ₩654,197 | ₩667,003 | ₩653,473 | ₩665,622 | +1.75% | 2075.9만 |
|---|
| 2026.08.25 | ₩650,965 | ₩660,352 | ₩649,437 | ₩659,373 | +1.29% | 1951.9만 |
|---|
| 2026.08.24 | ₩647,975 | ₩657,898 | ₩646,165 | ₩653,473 | +0.85% | 1723.1만 |
|---|
| 2026.08.21 | ₩643,509 | ₩652,199 | ₩641,699 | ₩648,015 | +0.70% | 2251.1만 |
|---|
| 2026.08.20 | ₩648,096 | ₩649,249 | ₩643,000 | ₩645,213 | -0.44% | 2002.1만 |
|---|
| 2026.08.19 | ₩643,764 | ₩656,141 | ₩642,812 | ₩649,450 | +0.88% | 1996.2만 |
|---|
| 2026.08.18 | ₩645,736 | ₩649,396 | ₩639,849 | ₩645,856 | +0.02% | 2408.8만 |
|---|
| 2026.08.17 | ₩657,268 | ₩660,647 | ₩641,538 | ₩644,140 | -2.00% | 2963.6만 |
|---|
| 2026.08.14 | ₩665,609 | ₩670,503 | ₩662,337 | ₩664,321 | -0.19% | 1621.8만 |
|---|
| 2026.08.13 | ₩661,465 | ₩672,287 | ₩661,117 | ₩666,306 | +0.73% | 2303.9만 |
|---|
| 2026.08.12 | ₩670,477 | ₩672,501 | ₩659,118 | ₩660,339 | -1.51% | 2900.2만 |
|---|
| 2026.08.11 | ₩676,296 | ₩677,637 | ₩669,887 | ₩675,599 | -0.10% | 2305만 |
|---|
| 2026.08.10 | ₩675,103 | ₩688,902 | ₩673,534 | ₩678,616 | +0.52% | 3120.6만 |
|---|
| 2026.08.07 | ₩669,431 | ₩677,436 | ₩668,787 | ₩670,477 | +0.16% | 2884.6만 |
|---|
| 2026.08.06 | ₩655,136 | ₩672,582 | ₩655,096 | ₩670,302 | +2.32% | 3644.2만 |
|---|
| 2026.08.05 | ₩665,609 | ₩668,130 | ₩651,287 | ₩653,674 | -1.79% | 3338.9만 |
|---|
| 2026.08.04 | ₩644,877 | ₩669,739 | ₩642,557 | ₩660,848 | +2.48% | 5045.6만 |
|---|
| 2026.08.03 | ₩638,481 | ₩659,293 | ₩636,966 | ₩653,929 | +2.42% | 6676.2만 |
|---|
| 2026.07.31 | ₩603,441 | ₩626,023 | ₩602,543 | ₩623,180 | +3.27% | 6084.6만 |
|---|
| 2026.07.30 | ₩587,215 | ₩615,094 | ₩579,893 | ₩604,916 | +3.01% | 1.1억 |
|---|
| 2026.07.29 | ₩527,542 | ₩538,068 | ₩521,293 | ₩523,706 | -0.73% | 4720.9만 |
|---|
| 2026.07.28 | ₩527,220 | ₩536,821 | ₩524,725 | ₩527,474 | +0.05% | 3236.8만 |
|---|
| 2026.07.27 | ₩523,089 | ₩528,614 | ₩520,287 | ₩521,775 | -0.25% | 2785.6만 |
|---|
| 2026.07.24 | ₩519,026 | ₩521,681 | ₩510,444 | ₩511,852 | -1.38% | 2765.9만 |
|---|
| 2026.07.23 | ₩522,942 | ₩525,369 | ₩506,072 | ₩511,691 | -2.15% | 3035.2만 |
|---|
| 2026.07.22 | ₩535,829 | ₩537,733 | ₩518,906 | ₩523,438 | -2.31% | 2814.3만 |
|---|
| 2026.07.21 | ₩534,796 | ₩538,363 | ₩531,457 | ₩533,375 | -0.27% | 2412.7만 |
|---|
| 2026.07.20 | ₩524,873 | ₩540,656 | ₩522,513 | ₩539,463 | +2.78% | 2791.6만 |
|---|
| 2026.07.17 | ₩529,499 | ₩534,233 | ₩522,164 | ₩528,105 | -0.26% | 3305만 |
|---|
| 2026.07.16 | ₩534,126 | ₩544,424 | ₩525,731 | ₩537,867 | +0.70% | 3704.7만 |
|---|
| 2026.07.15 | ₩520,032 | ₩534,997 | ₩518,155 | ₩530,532 | +2.02% | 3625.4만 |
|---|
| 2026.07.14 | ₩513,354 | ₩520,555 | ₩507,762 | ₩516,183 | +0.55% | 2786.4만 |
|---|
| 2026.07.13 | ₩519,965 | ₩527,877 | ₩515,137 | ₩524,310 | +0.84% | 2891.5만 |
|---|
| 2026.07.10 | ₩520,032 | ₩525,543 | ₩511,584 | ₩516,411 | -0.70% | 2464.5만 |
|---|
| 2026.07.09 | ₩502,130 | ₩515,808 | ₩500,655 | ₩515,419 | +2.65% | 3108.3만 |
|---|
| 2026.07.08 | ₩514,977 | ₩516,693 | ₩511,356 | ₩514,051 | -0.18% | 2590.8만 |
|---|
| 2026.07.07 | ₩526,321 | ₩530,451 | ₩520,595 | ₩521,427 | -0.93% | 2929.8만 |
|---|
| 2026.07.06 | ₩519,013 | ₩521,842 | ₩511,208 | ₩518,611 | -0.08% | 3422.5만 |
|---|
| 2026.07.02 | ₩515,580 | ₩525,932 | ₩514,534 | ₩523,639 | +1.56% | 4212.9만 |
|---|
| 2026.07.01 | ₩510,685 | ₩521,413 | ₩502,720 | ₩515,312 | +0.91% | 4806.6만 |
|---|
| 2026.06.30 | ₩497,544 | ₩501,728 | ₩492,743 | ₩500,212 | +0.54% | 4494.6만 |
|---|
| 2026.06.29 | ₩506,220 | ₩510,243 | ₩482,619 | ₩494,245 | -2.37% | 5123만 |
|---|
| 2026.06.26 | ₩478,931 | ₩505,026 | ₩476,625 | ₩500,145 | +4.43% | 1.9억 |
|---|
| 2026.06.25 | ₩486,467 | ₩488,425 | ₩468,270 | ₩473,138 | -2.74% | 6617.9만 |
|---|
| 2026.06.24 | ₩498,268 | ₩508,071 | ₩489,163 | ₩490,075 | -1.64% | 4451만 |
|---|
| 2026.06.23 | ₩499,354 | ₩505,844 | ₩497,061 | ₩501,446 | +0.42% | 4064.8만 |
|---|
| 2026.06.22 | ₩503,860 | ₩511,758 | ₩492,234 | ₩492,596 | -2.24% | 4517.1만 |
|---|
| 2026.06.18 | ₩506,649 | ₩511,410 | ₩500,561 | ₩508,768 | +0.42% | 5971.4만 |
|---|
| 2026.06.17 | ₩523,317 | ₩523,478 | ₩505,979 | ₩508,111 | -2.91% | 4198.8만 |
|---|
| 2026.06.16 | ₩530,746 | ₩532,154 | ₩523,907 | ₩528,118 | -0.50% | 3150.7만 |
|---|
| 2026.06.15 | ₩532,101 | ₩538,739 | ₩526,804 | ₩536,070 | +0.75% | 3226.6만 |
|---|
| 2026.06.12 | ₩524,900 | ₩525,315 | ₩512,616 | ₩523,975 | -0.18% | 3486.6만 |
|---|
| 2026.06.11 | ₩529,969 | ₩532,168 | ₩514,936 | ₩523,438 | -1.23% | 4722.4만 |
|---|
| 2026.06.10 | ₩534,448 | ₩543,151 | ₩532,584 | ₩532,852 | -0.30% | 3257.6만 |
|---|
| 2026.06.09 | ₩548,501 | ₩552,457 | ₩534,354 | ₩540,965 | -1.37% | 3531.7만 |
|---|
| 2026.06.08 | ₩555,353 | ₩559,403 | ₩547,871 | ₩552,135 | -0.58% | 3208.7만 |
|---|
| 2026.06.05 | ₩574,395 | ₩575,911 | ₩555,702 | ₩558,746 | -2.72% | 3478.2만 |
|---|
| 2026.06.04 | ₩584,412 | ₩584,868 | ₩571,807 | ₩574,006 | -1.78% | 2690만 |
|---|
| 2026.06.03 | ₩587,953 | ₩590,554 | ₩568,911 | ₩573,054 | -2.53% | 3903.7만 |
|---|
| 2026.06.02 | ₩599,257 | ₩608,134 | ₩590,608 | ₩591,788 | -1.25% | 3703.7만 |
|---|
| 2026.06.01 | ₩623,341 | ₩625,326 | ₩614,531 | ₩617,548 | -0.93% | 5362.9만 |
|---|
| 2026.05.29 | ₩580,041 | ₩603,884 | ₩579,786 | ₩603,763 | +4.09% | 7965.4만 |
|---|
| 2026.05.28 | ₩553,798 | ₩575,937 | ₩553,382 | ₩572,585 | +3.39% | 4725.1만 |
|---|
| 2026.05.27 | ₩551,156 | ₩557,767 | ₩549,239 | ₩553,382 | +0.40% | 2890.2만 |
|---|
| 2026.05.26 | ₩558,424 | ₩562,903 | ₩553,852 | ₩557,888 | -0.10% | 3039.8만 |
|---|
| 2026.05.22 | ₩562,595 | ₩569,112 | ₩558,290 | ₩561,294 | -0.23% | 2239만 |
|---|
| 2026.05.21 | ₩569,581 | ₩571,713 | ₩557,459 | ₩561,991 | -1.33% | 3139.4만 |
|---|
| 2026.05.20 | ₩555,394 | ₩566,028 | ₩551,545 | ₩564,633 | +1.66% | 2786.4만 |
|---|
| 2026.05.19 | ₩576,487 | ₩580,242 | ₩558,505 | ₩559,752 | -2.90% | 3301.9만 |
|---|
| 2026.05.18 | ₩558,679 | ₩570,077 | ₩557,325 | ₩567,959 | +1.66% | 3256.4만 |
|---|
| 2026.05.15 | ₩555,528 | ₩574,167 | ₩553,704 | ₩565,786 | +1.85% | 5077.1만 |
|---|
| 2026.05.14 | ₩542,400 | ₩552,269 | ₩537,572 | ₩549,037 | +1.22% | 2707.8만 |
|---|
| 2026.05.13 | ₩540,683 | ₩544,854 | ₩537,773 | ₩543,378 | +0.50% | 2966.7만 |
|---|
| 2026.05.12 | ₩555,809 | ₩557,177 | ₩545,296 | ₩546,811 | -1.62% | 3859.4만 |
|---|
| 2026.05.11 | ₩546,946 | ₩553,409 | ₩543,767 | ₩553,369 | +1.17% | 3565.8만 |
|---|
| 2026.05.08 | ₩559,712 | ₩561,374 | ₩555,166 | ₩556,668 | -0.54% | 3338.4만 |
|---|
| 2026.05.07 | ₩563,359 | ₩573,913 | ₩561,549 | ₩564,244 | +0.16% | 3494.2만 |
|---|
| 2026.05.06 | ₩547,120 | ₩561,093 | ₩543,244 | ₩555,112 | +1.46% | 3028.6만 |
|---|
| 2026.05.05 | ₩556,936 | ₩558,894 | ₩548,193 | ₩551,652 | -0.95% | 2570.1만 |
|---|
| 2026.05.04 | ₩551,867 | ₩564,258 | ₩550,875 | ₩554,656 | +0.51% | 2806.7만 |
|---|
| 2026.05.01 | ₩553,557 | ₩559,336 | ₩550,392 | ₩555,756 | +0.40% | 3137.2만 |
|---|
| 2026.04.30 | ₩550,888 | ₩555,729 | ₩533,723 | ₩546,825 | -0.74% | 7090.9만 |
|---|
| 2026.04.29 | ₩569,353 | ₩572,357 | ₩563,600 | ₩569,192 | -0.03% | 3828.8만 |
|---|
| 2026.04.28 | ₩569,340 | ₩576,514 | ₩565,759 | ₩575,616 | +1.10% | 3043.8만 |
|---|
| 2026.04.27 | ₩566,403 | ₩572,746 | ₩559,283 | ₩569,675 | +0.58% | 3086.7만 |
|---|
| 2026.04.24 | ₩559,148 | ₩569,849 | ₩557,579 | ₩569,407 | +1.83% | 2745.7만 |
|---|
| 2026.04.23 | ₩563,064 | ₩568,120 | ₩551,693 | ₩557,512 | -0.99% | 3830.8만 |
|---|
| 2026.04.22 | ₩571,512 | ₩581,583 | ₩568,133 | ₩580,537 | +1.58% | 2937.8만 |
|---|
| 2026.04.21 | ₩563,533 | ₩572,840 | ₩559,457 | ₩568,790 | +0.93% | 3204.9만 |
|---|
| 2026.04.20 | ₩564,754 | ₩567,677 | ₩558,250 | ₩560,624 | -0.73% | 2758.2만 |
|---|
| 2026.04.17 | ₩569,675 | ₩578,740 | ₩564,137 | ₩566,953 | -0.48% | 4856.8만 |
|---|
| 2026.04.16 | ₩563,024 | ₩564,311 | ₩552,672 | ₩563,560 | +0.10% | 4164.2만 |
|---|
| 2026.04.15 | ₩533,710 | ₩555,662 | ₩532,007 | ₩551,438 | +3.32% | 4506.3만 |
|---|
| 2026.04.14 | ₩520,193 | ₩529,271 | ₩518,316 | ₩527,153 | +1.34% | 3750.5만 |
|---|
| 2026.04.13 | ₩501,004 | ₩515,660 | ₩497,530 | ₩515,432 | +2.88% | 3574.6만 |
|---|
| 2026.04.10 | ₩500,159 | ₩503,726 | ₩496,203 | ₩497,329 | -0.57% | 2811.1만 |
|---|
| 2026.04.09 | ₩499,515 | ₩500,856 | ₩492,207 | ₩500,279 | +0.15% | 3043.5만 |
|---|
| 2026.04.08 | ₩516,250 | ₩516,277 | ₩498,053 | ₩501,969 | -2.77% | 3306.5만 |
|---|
| 2026.04.07 | ₩496,619 | ₩499,448 | ₩491,550 | ₩499,233 | +0.53% | 2144.3만 |
|---|
| 2026.04.06 | ₩500,843 | ₩501,164 | ₩495,492 | ₩500,025 | -0.16% | 1614.7만 |
|---|
| 2026.04.02 | ₩492,421 | ₩501,044 | ₩488,318 | ₩500,802 | +1.70% | 2409.9만 |
|---|
| 2026.04.01 | ₩500,843 | ₩501,513 | ₩493,749 | ₩495,318 | -1.10% | 2941.7만 |
|---|
| 2026.03.31 | ₩488,854 | ₩500,051 | ₩486,870 | ₩496,391 | +1.54% | 4524.4만 |
|---|
| 2026.03.30 | ₩485,301 | ₩489,940 | ₩477,764 | ₩481,358 | -0.81% | 4479.7만 |
|---|
| 2026.03.27 | ₩485,301 | ₩486,038 | ₩478,073 | ₩478,421 | -1.42% | 3788.3만 |
|---|
| 2026.03.26 | ₩497,262 | ₩502,492 | ₩489,712 | ₩490,758 | -1.31% | 3683.7만 |
|---|
| 2026.03.25 | ₩505,442 | ₩505,630 | ₩495,666 | ₩497,557 | -1.56% | 3118.1만 |
|---|
| 2026.03.24 | ₩512,737 | ₩512,885 | ₩498,643 | ₩499,837 | -2.52% | 4273.4만 |
|---|
| 2026.03.23 | ₩514,802 | ₩519,241 | ₩511,825 | ₩513,595 | -0.23% | 2968만 |
|---|
| 2026.03.20 | ₩518,678 | ₩518,959 | ₩509,733 | ₩512,080 | -1.27% | 5085.3만 |
|---|
| 2026.03.19 | ₩523,116 | ₩526,321 | ₩519,040 | ₩521,668 | -0.28% | 2513.9만 |
|---|
| 2026.03.18 | ₩532,543 | ₩533,710 | ₩524,323 | ₩525,383 | -1.34% | 2590.9만 |
|---|
| 2026.03.17 | ₩536,754 | ₩542,292 | ₩533,375 | ₩535,601 | -0.21% | 2622.8만 |
|---|
| 2026.03.16 | ₩533,804 | ₩537,237 | ₩529,406 | ₩536,325 | +0.47% | 2773.4만 |
|---|
| 2026.03.13 | ₩537,733 | ₩542,829 | ₩528,681 | ₩530,425 | -1.36% | 2684.8만 |
|---|
| 2026.03.12 | ₩542,601 | ₩544,599 | ₩538,685 | ₩538,886 | -0.68% | 2726.4만 |
|---|
| 2026.03.11 | ₩543,861 | ₩548,474 | ₩538,524 | ₩542,936 | -0.17% | 2551.2만 |
|---|
| 2026.03.10 | ₩549,842 | ₩550,070 | ₩540,321 | ₩544,116 | -1.04% | 3170.6만 |
|---|
| 2026.03.09 | ₩542,990 | ₩550,083 | ₩541,085 | ₩549,011 | +1.11% | 3013.2만 |
|---|
| 2026.03.06 | ₩548,729 | ₩553,892 | ₩547,804 | ₩548,407 | -0.06% | 3112.4만 |
|---|
| 2026.03.05 | ₩542,319 | ₩551,961 | ₩542,292 | ₩550,714 | +1.55% | 3900.1만 |
|---|
| 2026.03.04 | ₩538,095 | ₩551,183 | ₩536,808 | ₩543,365 | +0.98% | 3580.8만 |
|---|
| 2026.03.03 | ₩527,193 | ₩545,377 | ₩526,563 | ₩541,662 | +2.74% | 3819.9만 |
|---|
| 2026.03.02 | ₩526,817 | ₩537,988 | ₩523,827 | ₩534,448 | +1.45% | 3547.5만 |
|---|
| 2026.02.27 | ₩524,162 | ₩532,128 | ₩522,821 | ₩526,656 | +0.48% | 5136.7만 |
|---|
| 2026.02.26 | ₩542,708 | ₩546,436 | ₩534,702 | ₩538,698 | -0.74% | 3440.6만 |
|---|
| 2026.02.25 | ₩523,693 | ₩538,363 | ₩523,197 | ₩537,197 | +2.58% | 4362.6만 |
|---|
| 2026.02.24 | ₩515,124 | ₩522,124 | ₩511,865 | ₩521,641 | +1.27% | 3388.5만 |
|---|
| 2026.02.23 | ₩529,687 | ₩530,170 | ₩513,729 | ₩515,567 | -2.67% | 4323.8만 |
|---|
| 2026.02.20 | ₩531,176 | ₩536,553 | ₩529,902 | ₩532,678 | +0.28% | 3401.5만 |
|---|
| 2026.02.19 | ₩537,317 | ₩542,333 | ₩531,927 | ₩534,327 | -0.56% | 2823.4만 |
|---|
| 2026.02.18 | ₩533,884 | ₩539,825 | ₩531,457 | ₩535,856 | +0.37% | 2322.3만 |
|---|
| 2026.02.17 | ₩535,346 | ₩537,089 | ₩529,057 | ₩532,181 | -0.59% | 3207.9만 |
|---|
| 2026.02.13 | ₩542,359 | ₩543,821 | ₩533,777 | ₩538,162 | -0.77% | 3409.2만 |
|---|
| 2026.02.12 | ₩543,097 | ₩544,706 | ₩533,723 | ₩538,859 | -0.78% | 4080.2만 |
|---|
| 2026.02.11 | ₩558,089 | ₩558,465 | ₩537,746 | ₩542,252 | -2.84% | 4249.1만 |
|---|
| 2026.02.10 | ₩562,702 | ₩568,146 | ₩553,422 | ₩554,187 | -1.51% | 4485.8만 |
|---|
| 2026.02.09 | ₩542,896 | ₩556,359 | ₩537,559 | ₩554,629 | +2.16% | 4548.1만 |
|---|
| 2026.02.06 | ₩535,279 | ₩538,792 | ₩526,898 | ₩537,921 | +0.49% | 5351.5만 |
|---|
| 2026.02.05 | ₩546,369 | ₩547,522 | ₩526,093 | ₩527,904 | -3.38% | 6628.9만 |
|---|
| 2026.02.04 | ₩551,143 | ₩562,943 | ₩548,783 | ₩555,421 | +0.78% | 4501.2만 |
|---|
| 2026.02.03 | ₩565,907 | ₩565,961 | ₩547,871 | ₩551,424 | -2.56% | 6142.4만 |
|---|
| 2026.02.02 | ₩576,943 | ₩577,614 | ₩566,229 | ₩567,731 | -1.60% | 4222만 |
|---|
| 2026.01.30 | ₩588,918 | ₩589,495 | ₩571,861 | ₩577,010 | -2.02% | 5856.7만 |
|---|
| 2026.01.29 | ₩590,018 | ₩593,384 | ₩564,579 | ₩581,315 | -1.48% | 1.3억 |
|---|
| 2026.01.28 | ₩647,975 | ₩648,686 | ₩640,988 | ₩645,856 | -0.33% | 3687.5만 |
|---|
| 2026.01.27 | ₩635,222 | ₩647,519 | ₩634,498 | ₩644,448 | +1.45% | 2921.4만 |
|---|
| 2026.01.26 | ₩623,971 | ₩635,960 | ₩619,533 | ₩630,636 | +1.07% | 2929.1만 |
|---|
| 2026.01.23 | ₩605,949 | ₩631,736 | ₩604,152 | ₩624,830 | +3.12% | 3800만 |
|---|
| 2026.01.22 | ₩600,249 | ₩607,249 | ₩596,334 | ₩604,970 | +0.79% | 2534.9만 |
|---|
| 2026.01.21 | ₩606,928 | ₩607,048 | ₩588,261 | ₩595,543 | -1.88% | 3798.1만 |
|---|
| 2026.01.20 | ₩605,077 | ₩612,560 | ₩602,475 | ₩609,502 | +0.73% | 2613만 |
|---|
| 2026.01.16 | ₩613,941 | ₩621,129 | ₩612,131 | ₩616,663 | +0.44% | 3424.7만 |
|---|
| 2026.01.15 | ₩622,376 | ₩622,550 | ₩611,353 | ₩612,372 | -1.61% | 2322.6만 |
|---|
| 2026.01.14 | ₩625,514 | ₩627,847 | ₩613,056 | ₩616,019 | -1.52% | 2818.4만 |
|---|
| 2026.01.13 | ₩636,536 | ₩638,011 | ₩624,830 | ₩631,159 | -0.84% | 2854.6만 |
|---|
| 2026.01.12 | ₩639,205 | ₩644,998 | ₩637,877 | ₩639,889 | +0.11% | 2352만 |
|---|
| 2026.01.09 | ₩635,705 | ₩643,429 | ₩633,211 | ₩642,705 | +1.10% | 1849.1만 |
|---|
| 2026.01.08 | ₩645,333 | ₩647,237 | ₩638,119 | ₩641,136 | -0.65% | 1816.3만 |
|---|
| 2026.01.07 | ₩643,349 | ₩656,678 | ₩640,921 | ₩648,324 | +0.77% | 2556.4만 |
|---|
| 2026.01.06 | ₩635,356 | ₩641,981 | ₩629,925 | ₩641,672 | +0.99% | 2303.8만 |
|---|
| 2026.01.05 | ₩635,705 | ₩638,400 | ₩629,590 | ₩634,082 | -0.26% | 2525만 |
|---|
| 2026.01.02 | ₩649,557 | ₩649,919 | ₩630,475 | ₩634,203 | -2.36% | 2557.2만 |
|---|
| 2025.12.31 | ₩654,184 | ₩654,586 | ₩648,096 | ₩648,525 | -0.87% | 1560.2만 |
|---|
| 2025.12.30 | ₩651,622 | ₩656,651 | ₩651,046 | ₩653,701 | +0.32% | 1394.5만 |
|---|
| 2025.12.29 | ₩650,188 | ₩654,868 | ₩649,276 | ₩653,191 | +0.46% | 1089.3만 |
|---|
| 2025.12.26 | ₩652,668 | ₩654,559 | ₩651,663 | ₩654,009 | +0.21% | 884.2만 |
|---|
| 2025.12.24 | ₩651,287 | ₩655,954 | ₩650,147 | ₩654,425 | +0.48% | 585.6만 |
|---|
| 2025.12.23 | ₩650,348 | ₩654,170 | ₩650,027 | ₩652,856 | +0.39% | 1468.4만 |
|---|
| 2025.12.22 | ₩651,877 | ₩655,377 | ₩647,278 | ₩650,268 | -0.25% | 1696.3만 |
|---|
| 2025.12.19 | ₩653,540 | ₩654,197 | ₩647,009 | ₩651,609 | -0.30% | 7083.6만 |
|---|
| 2025.12.18 | ₩641,243 | ₩656,544 | ₩640,841 | ₩649,008 | +1.21% | 2857.4만 |
|---|
| 2025.12.17 | ₩639,527 | ₩643,670 | ₩636,966 | ₩638,467 | -0.17% | 2452.7만 |
|---|
| 2025.12.16 | ₩632,822 | ₩640,841 | ₩631,441 | ₩638,829 | +0.95% | 2070.6만 |
|---|
| 2025.12.15 | ₩643,805 | ₩644,636 | ₩633,640 | ₩636,724 | -1.10% | 2372.8만 |
|---|
| 2025.12.12 | ₩643,429 | ₩646,956 | ₩638,762 | ₩641,699 | -0.27% | 2124.8만 |
|---|
| 2025.12.11 | ₩639,151 | ₩651,757 | ₩638,119 | ₩648,324 | +1.44% | 2466.9만 |
|---|
| 2025.12.10 | ₩649,075 | ₩649,370 | ₩637,073 | ₩641,739 | -1.13% | 3575.6만 |
|---|
| 2025.12.09 | ₩655,873 | ₩659,923 | ₩655,069 | ₩659,789 | +0.60% | 1469.6만 |
|---|
| 2025.12.08 | ₩650,228 | ₩660,164 | ₩649,544 | ₩658,448 | +1.26% | 2196.6만 |
|---|
| 2025.12.05 | ₩647,050 | ₩648,230 | ₩642,169 | ₩647,908 | +0.13% | 2260.9만 |
|---|
| 2025.12.04 | ₩643,349 | ₩645,441 | ₩638,964 | ₩644,797 | +0.23% | 2231.8만 |
|---|
| 2025.12.03 | ₩638,736 | ₩649,356 | ₩637,234 | ₩640,626 | +0.30% | 3461.5만 |
|---|
| 2025.12.02 | ₩652,682 | ₩661,774 | ₩652,145 | ₩657,080 | +0.67% | 1956.3만 |
|---|
| 2025.12.01 | ₩654,988 | ₩656,892 | ₩649,906 | ₩652,709 | -0.35% | 2396.4만 |
|---|
| 2025.11.28 | ₩653,862 | ₩660,607 | ₩652,588 | ₩659,776 | +0.90% | 1438.7만 |
|---|
| 2025.11.26 | ₩652,132 | ₩654,814 | ₩645,280 | ₩651,046 | -0.17% | 2570.9만 |
|---|
| 2025.11.25 | ₩635,718 | ₩642,531 | ₩623,408 | ₩639,634 | +0.62% | 2802만 |
|---|
| 2025.11.24 | ₩636,966 | ₩639,513 | ₩627,605 | ₩635,625 | -0.21% | 3442.1만 |
|---|
| 2025.11.21 | ₩641,659 | ₩642,222 | ₩627,941 | ₩633,103 | -1.33% | 3176.9만 |
|---|
| 2025.11.20 | ₩660,714 | ₩661,868 | ₩637,636 | ₩641,565 | -2.90% | 2680.3만 |
|---|
| 2025.11.19 | ₩657,214 | ₩664,040 | ₩647,465 | ₩653,218 | -0.61% | 2324.5만 |
|---|
| 2025.11.18 | ₩664,281 | ₩674,486 | ₩652,762 | ₩662,163 | -0.32% | 3381.5만 |
|---|
| 2025.11.17 | ₩681,821 | ₩686,743 | ₩677,074 | ₩680,534 | -0.19% | 1909.3만 |
|---|
| 2025.11.14 | ₩668,116 | ₩686,045 | ₩667,057 | ₩684,141 | +2.40% | 2850.6만 |
|---|
| 2025.11.13 | ₩684,316 | ₩688,593 | ₩672,220 | ₩674,902 | -1.38% | 2527.3만 |
|---|
| 2025.11.12 | ₩683,042 | ₩686,139 | ₩669,310 | ₩685,429 | +0.35% | 2657.5만 |
|---|
| 2025.11.11 | ₩676,927 | ₩683,363 | ₩673,641 | ₩682,130 | +0.77% | 1798만 |
|---|
| 2025.11.10 | ₩670,544 | ₩679,676 | ₩668,881 | ₩678,536 | +1.19% | 2610.2만 |
|---|
| 2025.11.07 | ₩666,400 | ₩669,659 | ₩661,438 | ₩666,226 | -0.03% | 2402만 |
|---|
| 2025.11.06 | ₩678,080 | ₩678,134 | ₩664,871 | ₩666,601 | -1.69% | 2740.7만 |
|---|
| 2025.11.05 | ₩688,325 | ₩690,377 | ₩679,314 | ₩680,091 | -1.20% | 2302.4만 |
|---|
| 2025.11.04 | ₩686,260 | ₩691,342 | ₩681,003 | ₩689,706 | +0.50% | 2095.9만 |
|---|
| 2025.11.03 | ₩697,055 | ₩703,961 | ₩690,055 | ₩693,327 | -0.53% | 2237.5만 |
|---|
| 2025.10.31 | ₩709,218 | ₩709,808 | ₩690,739 | ₩694,373 | -2.09% | 3400.6만 |
|---|
| 2025.10.30 | ₩711,363 | ₩717,384 | ₩700,152 | ₩705,034 | -0.89% | 4102.3만 |
|---|
| 2025.10.29 | ₩730,754 | ₩732,537 | ₩719,744 | ₩726,208 | -0.62% | 3602.3만 |
|---|
| 2025.10.28 | ₩737,539 | ₩742,527 | ₩725,162 | ₩726,905 | -1.44% | 2998.7만 |
|---|
| 2025.10.27 | ₩713,106 | ₩716,861 | ₩709,392 | ₩712,758 | -0.05% | 1873.5만 |
|---|
| 2025.10.24 | ₩701,051 | ₩704,484 | ₩698,262 | ₩702,151 | +0.16% | 1553.2만 |
|---|
| 2025.10.23 | ₩700,608 | ₩702,606 | ₩695,446 | ₩698,061 | -0.36% | 1402.4만 |
|---|
| 2025.10.22 | ₩698,852 | ₩704,323 | ₩694,239 | ₩698,034 | -0.12% | 1896.3만 |
|---|
| 2025.10.21 | ₩693,957 | ₩695,553 | ₩687,976 | ₩694,172 | +0.03% | 1558.6만 |
|---|
| 2025.10.20 | ₩690,082 | ₩695,566 | ₩688,499 | ₩693,005 | +0.42% | 1466.6만 |
|---|
| 2025.10.17 | ₩682,612 | ₩691,248 | ₩680,293 | ₩688,701 | +0.89% | 1986.8만 |
|---|
| 2025.10.16 | ₩687,360 | ₩693,085 | ₩681,392 | ₩686,059 | -0.19% | 1556만 |
|---|
| 2025.10.15 | ₩690,551 | ₩693,541 | ₩683,900 | ₩688,499 | -0.30% | 1469.5만 |
|---|
| 2025.10.14 | ₩684,208 | ₩690,980 | ₩678,536 | ₩688,687 | +0.65% | 1468.4만 |
|---|
| 2025.10.13 | ₩692,495 | ₩692,495 | ₩686,153 | ₩689,331 | -0.46% | 1428.4만 |
|---|
| 2025.10.10 | ₩696,827 | ₩702,110 | ₩683,404 | ₩685,187 | -1.67% | 2413.4만 |
|---|