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 | ₩708,423 | ₩720,466 | ₩705,740 | ₩717,582 | +1.29% | 1848.4만 |
| 2026.10.07 | — | — | — | ₩707,914 | — | — |
| 2026.10.05 | ₩699,545 | ₩713,935 | ₩699,343 | ₩704,319 | +0.68% | 2657.6만 |
| 2026.10.02 | ₩696,158 | ₩700,725 | ₩688,869 | ₩694,059 | -0.30% | 1717.9만 |
| 2026.10.01 | ₩697,211 | ₩701,194 | ₩686,871 | ₩687,716 | -1.36% | 1973.2만 |
| 2026.09.30 | ₩686,120 | ₩697,144 | ₩684,377 | ₩687,850 | +0.25% | 2722.3만 |
| 2026.09.28 | — | — | — | ₩682,915 | — | — |
| 2026.09.25 | ₩669,263 | ₩696,567 | ₩666,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩692,236 |
| +3.43% |
| 3815.4만 |
| 2026.09.24 | ₩663,938 | ₩669,075 | ₩658,775 | ₩667,774 | +0.58% | 1663.7만 |
|---|
| 2026.09.23 | ₩671,563 | ₩683,210 | ₩665,051 | ₩668,351 | -0.48% | 931.1만 |
|---|
| 2026.09.22 | ₩680,628 | ₩681,949 | ₩662,034 | ₩667,868 | -1.87% | 2086.8만 |
|---|
| 2026.09.21 | ₩663,777 | ₩673,058 | ₩658,923 | ₩672,709 | +1.35% | 2787.3만 |
|---|
| 2026.09.18 | ₩667,828 | ₩668,740 | ₩658,614 | ₩662,208 | -0.84% | 3962.2만 |
|---|
| 2026.09.16 | — | — | — | ₩657,541 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩666,688 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩677,805 | — | — |
|---|
| 2026.09.11 | ₩664,716 | ₩669,169 | ₩660,599 | ₩664,689 | -0.00% | 1451.1만 |
|---|
| 2026.09.10 | ₩654,886 | ₩663,201 | ₩651,775 | ₩660,411 | +0.84% | 1603.9만 |
|---|
| 2026.09.09 | ₩661,256 | ₩663,026 | ₩656,871 | ₩659,352 | -0.29% | 1289만 |
|---|
| 2026.09.08 | ₩661,176 | ₩664,099 | ₩657,340 | ₩662,436 | +0.19% | 1888.2만 |
|---|
| 2026.09.04 | ₩683,961 | ₩685,302 | ₩669,692 | ₩670,148 | -2.02% | 1810.2만 |
|---|
| 2026.09.03 | ₩672,776 | ₩691,538 | ₩671,623 | ₩684,122 | +1.69% | 2412.6만 |
|---|
| 2026.09.02 | ₩670,349 | ₩670,912 | ₩662,249 | ₩666,285 | -0.61% | 1533.6만 |
|---|
| 2026.09.01 | ₩667,224 | ₩678,556 | ₩666,232 | ₩671,918 | +0.70% | 2104.7만 |
|---|
| 2026.08.31 | ₩684,471 | ₩686,898 | ₩679,120 | ₩680,327 | -0.61% | 2720.9만 |
|---|
| 2026.08.28 | ₩677,698 | ₩694,395 | ₩677,081 | ₩688,695 | +1.62% | 2920.7만 |
|---|
| 2026.08.27 | ₩663,684 | ₩679,240 | ₩657,246 | ₩677,336 | +2.06% | 2868.9만 |
|---|
| 2026.08.26 | ₩654,256 | ₩667,063 | ₩653,531 | ₩665,682 | +1.75% | 2075.9만 |
|---|
| 2026.08.25 | ₩651,024 | ₩660,411 | ₩649,495 | ₩659,432 | +1.29% | 1951.9만 |
|---|
| 2026.08.24 | ₩648,033 | ₩657,957 | ₩646,222 | ₩653,531 | +0.85% | 1723.1만 |
|---|
| 2026.08.21 | ₩643,567 | ₩652,257 | ₩641,757 | ₩648,073 | +0.70% | 2251.1만 |
|---|
| 2026.08.20 | ₩648,154 | ₩649,307 | ₩643,057 | ₩645,270 | -0.44% | 2002.1만 |
|---|
| 2026.08.19 | ₩643,822 | ₩656,200 | ₩642,870 | ₩649,508 | +0.88% | 1996.2만 |
|---|
| 2026.08.18 | ₩645,793 | ₩649,454 | ₩639,906 | ₩645,914 | +0.02% | 2408.8만 |
|---|
| 2026.08.17 | ₩657,327 | ₩660,706 | ₩641,596 | ₩644,197 | -2.00% | 2963.6만 |
|---|
| 2026.08.14 | ₩665,668 | ₩670,563 | ₩662,396 | ₩664,381 | -0.19% | 1621.8만 |
|---|
| 2026.08.13 | ₩661,524 | ₩672,347 | ₩661,176 | ₩666,366 | +0.73% | 2303.9만 |
|---|
| 2026.08.12 | ₩670,537 | ₩672,562 | ₩659,177 | ₩660,398 | -1.51% | 2900.2만 |
|---|
| 2026.08.11 | ₩676,357 | ₩677,698 | ₩669,946 | ₩675,660 | -0.10% | 2305만 |
|---|
| 2026.08.10 | ₩675,163 | ₩688,963 | ₩673,594 | ₩678,677 | +0.52% | 3120.6만 |
|---|
| 2026.08.07 | ₩669,491 | ₩677,497 | ₩668,847 | ₩670,537 | +0.16% | 2884.6만 |
|---|
| 2026.08.06 | ₩655,194 | ₩672,642 | ₩655,154 | ₩670,362 | +2.32% | 3644.2만 |
|---|
| 2026.08.05 | ₩665,668 | ₩668,190 | ₩651,345 | ₩653,733 | -1.79% | 3338.9만 |
|---|
| 2026.08.04 | ₩644,935 | ₩669,799 | ₩642,615 | ₩660,907 | +2.48% | 5045.6만 |
|---|
| 2026.08.03 | ₩638,538 | ₩659,352 | ₩637,023 | ₩653,987 | +2.42% | 6676.2만 |
|---|
| 2026.07.31 | ₩603,495 | ₩626,079 | ₩602,596 | ₩623,236 | +3.27% | 6084.6만 |
|---|
| 2026.07.30 | ₩587,268 | ₩615,149 | ₩579,945 | ₩604,970 | +3.01% | 1.1억 |
|---|
| 2026.07.29 | ₩527,589 | ₩538,116 | ₩521,339 | ₩523,753 | -0.73% | 4720.9만 |
|---|
| 2026.07.28 | ₩527,267 | ₩536,869 | ₩524,772 | ₩527,522 | +0.05% | 3236.8만 |
|---|
| 2026.07.27 | ₩523,136 | ₩528,662 | ₩520,333 | ₩521,822 | -0.25% | 2785.6만 |
|---|
| 2026.07.24 | ₩519,073 | ₩521,728 | ₩510,490 | ₩511,898 | -1.38% | 2765.9만 |
|---|
| 2026.07.23 | ₩522,989 | ₩525,416 | ₩506,118 | ₩511,737 | -2.15% | 3035.2만 |
|---|
| 2026.07.22 | ₩535,877 | ₩537,781 | ₩518,952 | ₩523,485 | -2.31% | 2814.3만 |
|---|
| 2026.07.21 | ₩534,844 | ₩538,411 | ₩531,505 | ₩533,423 | -0.27% | 2412.7만 |
|---|
| 2026.07.20 | ₩524,920 | ₩540,705 | ₩522,560 | ₩539,511 | +2.78% | 2791.6만 |
|---|
| 2026.07.17 | ₩529,547 | ₩534,281 | ₩522,211 | ₩528,152 | -0.26% | 3305만 |
|---|
| 2026.07.16 | ₩534,174 | ₩544,473 | ₩525,778 | ₩537,915 | +0.70% | 3704.7만 |
|---|
| 2026.07.15 | ₩520,079 | ₩535,045 | ₩518,201 | ₩530,579 | +2.02% | 3625.4만 |
|---|
| 2026.07.14 | ₩513,400 | ₩520,602 | ₩507,808 | ₩516,230 | +0.55% | 2786.4만 |
|---|
| 2026.07.13 | ₩520,012 | ₩527,924 | ₩515,184 | ₩524,357 | +0.84% | 2891.5만 |
|---|
| 2026.07.10 | ₩520,079 | ₩525,591 | ₩511,630 | ₩516,458 | -0.70% | 2464.5만 |
|---|
| 2026.07.09 | ₩502,175 | ₩515,854 | ₩500,700 | ₩515,465 | +2.65% | 3108.3만 |
|---|
| 2026.07.08 | ₩515,023 | ₩516,739 | ₩511,402 | ₩514,097 | -0.18% | 2590.8만 |
|---|
| 2026.07.07 | ₩526,368 | ₩530,499 | ₩520,642 | ₩521,473 | -0.93% | 2929.8만 |
|---|
| 2026.07.06 | ₩519,059 | ₩521,889 | ₩511,254 | ₩518,657 | -0.08% | 3422.5만 |
|---|
| 2026.07.02 | ₩515,626 | ₩525,979 | ₩514,580 | ₩523,686 | +1.56% | 4212.9만 |
|---|
| 2026.07.01 | ₩510,731 | ₩521,460 | ₩502,765 | ₩515,358 | +0.91% | 4806.6만 |
|---|
| 2026.06.30 | ₩497,588 | ₩501,773 | ₩492,787 | ₩500,257 | +0.54% | 4494.6만 |
|---|
| 2026.06.29 | ₩506,265 | ₩510,289 | ₩482,662 | ₩494,289 | -2.37% | 5123만 |
|---|
| 2026.06.26 | ₩478,974 | ₩505,072 | ₩476,667 | ₩500,190 | +4.43% | 1.9억 |
|---|
| 2026.06.25 | ₩486,511 | ₩488,469 | ₩468,312 | ₩473,180 | -2.74% | 6617.9만 |
|---|
| 2026.06.24 | ₩498,313 | ₩508,116 | ₩489,206 | ₩490,118 | -1.64% | 4451만 |
|---|
| 2026.06.23 | ₩499,399 | ₩505,890 | ₩497,106 | ₩501,491 | +0.42% | 4064.8만 |
|---|
| 2026.06.22 | ₩503,905 | ₩511,804 | ₩492,278 | ₩492,640 | -2.24% | 4517.1만 |
|---|
| 2026.06.18 | ₩506,694 | ₩511,455 | ₩500,606 | ₩508,813 | +0.42% | 5971.4만 |
|---|
| 2026.06.17 | ₩523,364 | ₩523,525 | ₩506,024 | ₩508,156 | -2.91% | 4198.8만 |
|---|
| 2026.06.16 | ₩530,794 | ₩532,202 | ₩523,954 | ₩528,165 | -0.50% | 3150.7만 |
|---|
| 2026.06.15 | ₩532,148 | ₩538,787 | ₩526,851 | ₩536,118 | +0.75% | 3226.6만 |
|---|
| 2026.06.12 | ₩524,947 | ₩525,363 | ₩512,662 | ₩524,021 | -0.18% | 3486.6만 |
|---|
| 2026.06.11 | ₩530,016 | ₩532,216 | ₩514,982 | ₩523,485 | -1.23% | 4722.4만 |
|---|
| 2026.06.10 | ₩534,495 | ₩543,199 | ₩532,631 | ₩532,899 | -0.30% | 3257.6만 |
|---|
| 2026.06.09 | ₩548,550 | ₩552,506 | ₩534,402 | ₩541,013 | -1.37% | 3531.7만 |
|---|
| 2026.06.08 | ₩555,403 | ₩559,453 | ₩547,920 | ₩552,185 | -0.58% | 3208.7만 |
|---|
| 2026.06.05 | ₩574,447 | ₩575,962 | ₩555,752 | ₩558,796 | -2.72% | 3478.2만 |
|---|
| 2026.06.04 | ₩584,465 | ₩584,921 | ₩571,858 | ₩574,058 | -1.78% | 2690만 |
|---|
| 2026.06.03 | ₩588,005 | ₩590,607 | ₩568,962 | ₩573,106 | -2.53% | 3903.7만 |
|---|
| 2026.06.02 | ₩599,311 | ₩608,189 | ₩590,661 | ₩591,841 | -1.25% | 3703.7만 |
|---|
| 2026.06.01 | ₩623,397 | ₩625,382 | ₩614,586 | ₩617,603 | -0.93% | 5362.9만 |
|---|
| 2026.05.29 | ₩580,093 | ₩603,938 | ₩579,838 | ₩603,817 | +4.09% | 7965.4만 |
|---|
| 2026.05.28 | ₩553,847 | ₩575,989 | ₩553,432 | ₩572,636 | +3.39% | 4725.1만 |
|---|
| 2026.05.27 | ₩551,206 | ₩557,817 | ₩549,288 | ₩553,432 | +0.40% | 2890.2만 |
|---|
| 2026.05.26 | ₩558,474 | ₩562,954 | ₩553,901 | ₩557,938 | -0.10% | 3039.8만 |
|---|
| 2026.05.22 | ₩562,645 | ₩569,163 | ₩558,340 | ₩561,344 | -0.23% | 2239만 |
|---|
| 2026.05.21 | ₩569,632 | ₩571,765 | ₩557,509 | ₩562,042 | -1.33% | 3139.4만 |
|---|
| 2026.05.20 | ₩555,443 | ₩566,078 | ₩551,594 | ₩564,684 | +1.66% | 2786.4만 |
|---|
| 2026.05.19 | ₩576,539 | ₩580,294 | ₩558,555 | ₩559,802 | -2.90% | 3301.9만 |
|---|
| 2026.05.18 | ₩558,729 | ₩570,128 | ₩557,375 | ₩568,010 | +1.66% | 3256.4만 |
|---|
| 2026.05.15 | ₩555,577 | ₩574,219 | ₩553,754 | ₩565,837 | +1.85% | 5077.1만 |
|---|
| 2026.05.14 | ₩542,448 | ₩552,319 | ₩537,620 | ₩549,087 | +1.22% | 2707.8만 |
|---|
| 2026.05.13 | ₩540,732 | ₩544,902 | ₩537,821 | ₩543,427 | +0.50% | 2966.7만 |
|---|
| 2026.05.12 | ₩555,859 | ₩557,227 | ₩545,345 | ₩546,860 | -1.62% | 3859.4만 |
|---|
| 2026.05.11 | ₩546,994 | ₩553,459 | ₩543,816 | ₩553,418 | +1.17% | 3565.8만 |
|---|
| 2026.05.08 | ₩559,762 | ₩561,425 | ₩555,215 | ₩556,717 | -0.54% | 3338.4만 |
|---|
| 2026.05.07 | ₩563,410 | ₩573,964 | ₩561,599 | ₩564,295 | +0.16% | 3494.2만 |
|---|
| 2026.05.06 | ₩547,169 | ₩561,143 | ₩543,293 | ₩555,162 | +1.46% | 3028.6만 |
|---|
| 2026.05.05 | ₩556,986 | ₩558,944 | ₩548,242 | ₩551,702 | -0.95% | 2570.1만 |
|---|
| 2026.05.04 | ₩551,916 | ₩564,308 | ₩550,924 | ₩554,706 | +0.51% | 2806.7만 |
|---|
| 2026.05.01 | ₩553,606 | ₩559,386 | ₩550,441 | ₩555,805 | +0.40% | 3137.2만 |
|---|
| 2026.04.30 | ₩550,937 | ₩555,779 | ₩533,771 | ₩546,874 | -0.74% | 7090.9만 |
|---|
| 2026.04.29 | ₩569,404 | ₩572,408 | ₩563,651 | ₩569,243 | -0.03% | 3828.8만 |
|---|
| 2026.04.28 | ₩569,391 | ₩576,566 | ₩565,810 | ₩575,667 | +1.10% | 3043.8만 |
|---|
| 2026.04.27 | ₩566,454 | ₩572,797 | ₩559,333 | ₩569,726 | +0.58% | 3086.7만 |
|---|
| 2026.04.24 | ₩559,198 | ₩569,900 | ₩557,629 | ₩569,458 | +1.83% | 2745.7만 |
|---|
| 2026.04.23 | ₩563,114 | ₩568,170 | ₩551,742 | ₩557,562 | -0.99% | 3830.8만 |
|---|
| 2026.04.22 | ₩571,563 | ₩581,635 | ₩568,184 | ₩580,589 | +1.58% | 2937.8만 |
|---|
| 2026.04.21 | ₩563,584 | ₩572,891 | ₩559,507 | ₩568,841 | +0.93% | 3204.9만 |
|---|
| 2026.04.20 | ₩564,804 | ₩567,728 | ₩558,300 | ₩560,674 | -0.73% | 2758.2만 |
|---|
| 2026.04.17 | ₩569,726 | ₩578,792 | ₩564,187 | ₩567,004 | -0.48% | 4856.8만 |
|---|
| 2026.04.16 | ₩563,074 | ₩564,362 | ₩552,721 | ₩563,611 | +0.10% | 4164.2만 |
|---|
| 2026.04.15 | ₩533,758 | ₩555,712 | ₩532,055 | ₩551,487 | +3.32% | 4506.3만 |
|---|
| 2026.04.14 | ₩520,240 | ₩529,319 | ₩518,362 | ₩527,200 | +1.34% | 3750.5만 |
|---|
| 2026.04.13 | ₩501,048 | ₩515,707 | ₩497,575 | ₩515,479 | +2.88% | 3574.6만 |
|---|
| 2026.04.10 | ₩500,203 | ₩503,771 | ₩496,247 | ₩497,374 | -0.57% | 2811.1만 |
|---|
| 2026.04.09 | ₩499,560 | ₩500,901 | ₩492,251 | ₩500,324 | +0.15% | 3043.5만 |
|---|
| 2026.04.08 | ₩516,297 | ₩516,323 | ₩498,098 | ₩502,014 | -2.77% | 3306.5만 |
|---|
| 2026.04.07 | ₩496,663 | ₩499,493 | ₩491,594 | ₩499,278 | +0.53% | 2144.3만 |
|---|
| 2026.04.06 | ₩500,887 | ₩501,209 | ₩495,536 | ₩500,069 | -0.16% | 1614.7만 |
|---|
| 2026.04.02 | ₩492,465 | ₩501,089 | ₩488,362 | ₩500,847 | +1.70% | 2409.9만 |
|---|
| 2026.04.01 | ₩500,887 | ₩501,558 | ₩493,793 | ₩495,362 | -1.10% | 2941.7만 |
|---|
| 2026.03.31 | ₩488,898 | ₩500,096 | ₩486,913 | ₩496,435 | +1.54% | 4524.4만 |
|---|
| 2026.03.30 | ₩485,344 | ₩489,984 | ₩477,807 | ₩481,401 | -0.81% | 4479.7만 |
|---|
| 2026.03.27 | ₩485,344 | ₩486,082 | ₩478,116 | ₩478,464 | -1.42% | 3788.3만 |
|---|
| 2026.03.26 | ₩497,307 | ₩502,537 | ₩489,756 | ₩490,802 | -1.31% | 3683.7만 |
|---|
| 2026.03.25 | ₩505,487 | ₩505,675 | ₩495,711 | ₩497,602 | -1.56% | 3118.1만 |
|---|
| 2026.03.24 | ₩512,783 | ₩512,931 | ₩498,688 | ₩499,882 | -2.52% | 4273.4만 |
|---|
| 2026.03.23 | ₩514,848 | ₩519,287 | ₩511,871 | ₩513,641 | -0.23% | 2968만 |
|---|
| 2026.03.20 | ₩518,724 | ₩519,006 | ₩509,779 | ₩512,126 | -1.27% | 5085.3만 |
|---|
| 2026.03.19 | ₩523,163 | ₩526,368 | ₩519,086 | ₩521,715 | -0.28% | 2513.9만 |
|---|
| 2026.03.18 | ₩532,591 | ₩533,758 | ₩524,370 | ₩525,430 | -1.34% | 2590.9만 |
|---|
| 2026.03.17 | ₩536,802 | ₩542,341 | ₩533,423 | ₩535,649 | -0.21% | 2622.8만 |
|---|
| 2026.03.16 | ₩533,852 | ₩537,285 | ₩529,453 | ₩536,373 | +0.47% | 2773.4만 |
|---|
| 2026.03.13 | ₩537,781 | ₩542,877 | ₩528,729 | ₩530,472 | -1.36% | 2684.8만 |
|---|
| 2026.03.12 | ₩542,649 | ₩544,648 | ₩538,733 | ₩538,934 | -0.68% | 2726.4만 |
|---|
| 2026.03.11 | ₩543,910 | ₩548,523 | ₩538,572 | ₩542,985 | -0.17% | 2551.2만 |
|---|
| 2026.03.10 | ₩549,891 | ₩550,119 | ₩540,369 | ₩544,165 | -1.04% | 3170.6만 |
|---|
| 2026.03.09 | ₩543,038 | ₩550,133 | ₩541,134 | ₩549,060 | +1.11% | 3013.2만 |
|---|
| 2026.03.06 | ₩548,778 | ₩553,941 | ₩547,853 | ₩548,456 | -0.06% | 3112.4만 |
|---|
| 2026.03.05 | ₩542,368 | ₩552,010 | ₩542,341 | ₩550,763 | +1.55% | 3900.1만 |
|---|
| 2026.03.04 | ₩538,143 | ₩551,232 | ₩536,856 | ₩543,414 | +0.98% | 3580.8만 |
|---|
| 2026.03.03 | ₩527,240 | ₩545,425 | ₩526,610 | ₩541,711 | +2.74% | 3819.9만 |
|---|
| 2026.03.02 | ₩526,865 | ₩538,036 | ₩523,874 | ₩534,495 | +1.45% | 3547.5만 |
|---|
| 2026.02.27 | ₩524,209 | ₩532,175 | ₩522,868 | ₩526,704 | +0.48% | 5136.7만 |
|---|
| 2026.02.26 | ₩542,757 | ₩546,485 | ₩534,750 | ₩538,747 | -0.74% | 3440.6만 |
|---|
| 2026.02.25 | ₩523,740 | ₩538,411 | ₩523,244 | ₩537,245 | +2.58% | 4362.6만 |
|---|
| 2026.02.24 | ₩515,170 | ₩522,171 | ₩511,911 | ₩521,688 | +1.27% | 3388.5만 |
|---|
| 2026.02.23 | ₩529,735 | ₩530,217 | ₩513,775 | ₩515,613 | -2.67% | 4323.8만 |
|---|
| 2026.02.20 | ₩531,223 | ₩536,601 | ₩529,949 | ₩532,725 | +0.28% | 3401.5만 |
|---|
| 2026.02.19 | ₩537,365 | ₩542,381 | ₩531,974 | ₩534,375 | -0.56% | 2823.4만 |
|---|
| 2026.02.18 | ₩533,932 | ₩539,873 | ₩531,505 | ₩535,904 | +0.37% | 2322.3만 |
|---|
| 2026.02.17 | ₩535,394 | ₩537,137 | ₩529,104 | ₩532,229 | -0.59% | 3207.9만 |
|---|
| 2026.02.13 | ₩542,408 | ₩543,870 | ₩533,825 | ₩538,210 | -0.77% | 3409.2만 |
|---|
| 2026.02.12 | ₩543,146 | ₩544,755 | ₩533,771 | ₩538,908 | -0.78% | 4080.2만 |
|---|
| 2026.02.11 | ₩558,139 | ₩558,514 | ₩537,795 | ₩542,301 | -2.84% | 4249.1만 |
|---|
| 2026.02.10 | ₩562,752 | ₩568,197 | ₩553,472 | ₩554,236 | -1.51% | 4485.8만 |
|---|
| 2026.02.09 | ₩542,944 | ₩556,409 | ₩537,607 | ₩554,679 | +2.16% | 4548.1만 |
|---|
| 2026.02.06 | ₩535,327 | ₩538,841 | ₩526,945 | ₩537,969 | +0.49% | 5351.5만 |
|---|
| 2026.02.05 | ₩546,418 | ₩547,571 | ₩526,140 | ₩527,951 | -3.38% | 6628.9만 |
|---|
| 2026.02.04 | ₩551,192 | ₩562,994 | ₩548,832 | ₩555,470 | +0.78% | 4501.2만 |
|---|
| 2026.02.03 | ₩565,958 | ₩566,011 | ₩547,920 | ₩551,474 | -2.56% | 6142.4만 |
|---|
| 2026.02.02 | ₩576,995 | ₩577,665 | ₩566,279 | ₩567,782 | -1.60% | 4222만 |
|---|
| 2026.01.30 | ₩588,971 | ₩589,548 | ₩571,912 | ₩577,062 | -2.02% | 5856.7만 |
|---|
| 2026.01.29 | ₩590,071 | ₩593,437 | ₩564,630 | ₩581,367 | -1.48% | 1.3억 |
|---|
| 2026.01.28 | ₩648,033 | ₩648,744 | ₩641,046 | ₩645,914 | -0.33% | 3687.5만 |
|---|
| 2026.01.27 | ₩635,279 | ₩647,577 | ₩634,555 | ₩644,506 | +1.45% | 2921.4만 |
|---|
| 2026.01.26 | ₩624,027 | ₩636,017 | ₩619,588 | ₩630,693 | +1.07% | 2929.1만 |
|---|
| 2026.01.23 | ₩606,003 | ₩631,792 | ₩604,206 | ₩624,886 | +3.12% | 3800만 |
|---|
| 2026.01.22 | ₩600,303 | ₩607,304 | ₩596,387 | ₩605,024 | +0.79% | 2534.9만 |
|---|
| 2026.01.21 | ₩606,982 | ₩607,103 | ₩588,314 | ₩595,596 | -1.88% | 3798.1만 |
|---|
| 2026.01.20 | ₩605,131 | ₩612,614 | ₩602,529 | ₩609,557 | +0.73% | 2613만 |
|---|
| 2026.01.16 | ₩613,996 | ₩621,184 | ₩612,185 | ₩616,718 | +0.44% | 3424.7만 |
|---|
| 2026.01.15 | ₩622,431 | ₩622,606 | ₩611,407 | ₩612,427 | -1.61% | 2322.6만 |
|---|
| 2026.01.14 | ₩625,569 | ₩627,903 | ₩613,111 | ₩616,075 | -1.52% | 2818.4만 |
|---|
| 2026.01.13 | ₩636,593 | ₩638,069 | ₩624,886 | ₩631,216 | -0.84% | 2854.6만 |
|---|
| 2026.01.12 | ₩639,262 | ₩645,056 | ₩637,934 | ₩639,946 | +0.11% | 2352만 |
|---|
| 2026.01.09 | ₩635,762 | ₩643,487 | ₩633,267 | ₩642,762 | +1.10% | 1849.1만 |
|---|
| 2026.01.08 | ₩645,391 | ₩647,295 | ₩638,176 | ₩641,193 | -0.65% | 1816.3만 |
|---|
| 2026.01.07 | ₩643,406 | ₩656,737 | ₩640,979 | ₩648,382 | +0.77% | 2556.4만 |
|---|
| 2026.01.06 | ₩635,413 | ₩642,038 | ₩629,982 | ₩641,730 | +0.99% | 2303.8만 |
|---|
| 2026.01.05 | ₩635,762 | ₩638,457 | ₩629,646 | ₩634,139 | -0.26% | 2525만 |
|---|
| 2026.01.02 | ₩649,615 | ₩649,978 | ₩630,532 | ₩634,260 | -2.36% | 2557.2만 |
|---|
| 2025.12.31 | ₩654,242 | ₩654,645 | ₩648,154 | ₩648,583 | -0.87% | 1560.2만 |
|---|
| 2025.12.30 | ₩651,681 | ₩656,710 | ₩651,104 | ₩653,759 | +0.32% | 1394.5만 |
|---|
| 2025.12.29 | ₩650,246 | ₩654,926 | ₩649,334 | ₩653,250 | +0.46% | 1089.3만 |
|---|
| 2025.12.26 | ₩652,727 | ₩654,618 | ₩651,721 | ₩654,068 | +0.21% | 884.2만 |
|---|
| 2025.12.24 | ₩651,345 | ₩656,012 | ₩650,205 | ₩654,484 | +0.48% | 585.6만 |
|---|
| 2025.12.23 | ₩650,407 | ₩654,229 | ₩650,085 | ₩652,915 | +0.39% | 1468.4만 |
|---|
| 2025.12.22 | ₩651,936 | ₩655,436 | ₩647,336 | ₩650,326 | -0.25% | 1696.3만 |
|---|
| 2025.12.19 | ₩653,598 | ₩654,256 | ₩647,067 | ₩651,667 | -0.30% | 7083.6만 |
|---|
| 2025.12.18 | ₩641,301 | ₩656,603 | ₩640,898 | ₩649,066 | +1.21% | 2857.4만 |
|---|
| 2025.12.17 | ₩639,584 | ₩643,728 | ₩637,023 | ₩638,525 | -0.17% | 2452.7만 |
|---|
| 2025.12.16 | ₩632,879 | ₩640,898 | ₩631,497 | ₩638,887 | +0.95% | 2070.6만 |
|---|
| 2025.12.15 | ₩643,862 | ₩644,694 | ₩633,697 | ₩636,781 | -1.10% | 2372.8만 |
|---|
| 2025.12.12 | ₩643,487 | ₩647,014 | ₩638,820 | ₩641,757 | -0.27% | 2124.8만 |
|---|
| 2025.12.11 | ₩639,208 | ₩651,815 | ₩638,176 | ₩648,382 | +1.44% | 2466.9만 |
|---|
| 2025.12.10 | ₩649,133 | ₩649,428 | ₩637,130 | ₩641,797 | -1.13% | 3575.6만 |
|---|
| 2025.12.09 | ₩655,932 | ₩659,982 | ₩655,127 | ₩659,848 | +0.60% | 1469.6만 |
|---|
| 2025.12.08 | ₩650,286 | ₩660,224 | ₩649,602 | ₩658,507 | +1.26% | 2196.6만 |
|---|
| 2025.12.05 | ₩647,108 | ₩648,288 | ₩642,226 | ₩647,966 | +0.13% | 2260.9만 |
|---|
| 2025.12.04 | ₩643,406 | ₩645,498 | ₩639,021 | ₩644,855 | +0.23% | 2231.8만 |
|---|
| 2025.12.03 | ₩638,793 | ₩649,414 | ₩637,291 | ₩640,684 | +0.30% | 3461.5만 |
|---|
| 2025.12.02 | ₩652,740 | ₩661,833 | ₩652,204 | ₩657,139 | +0.67% | 1956.3만 |
|---|
| 2025.12.01 | ₩655,047 | ₩656,951 | ₩649,964 | ₩652,767 | -0.35% | 2396.4만 |
|---|
| 2025.11.28 | ₩653,920 | ₩660,666 | ₩652,646 | ₩659,835 | +0.90% | 1438.7만 |
|---|
| 2025.11.26 | ₩652,190 | ₩654,873 | ₩645,337 | ₩651,104 | -0.17% | 2570.9만 |
|---|
| 2025.11.25 | ₩635,775 | ₩642,588 | ₩623,464 | ₩639,691 | +0.62% | 2802만 |
|---|
| 2025.11.24 | ₩637,023 | ₩639,571 | ₩627,662 | ₩635,681 | -0.21% | 3442.1만 |
|---|
| 2025.11.21 | ₩641,716 | ₩642,280 | ₩627,997 | ₩633,160 | -1.33% | 3176.9만 |
|---|
| 2025.11.20 | ₩660,773 | ₩661,927 | ₩637,693 | ₩641,622 | -2.90% | 2680.3만 |
|---|
| 2025.11.19 | ₩657,273 | ₩664,099 | ₩647,523 | ₩653,277 | -0.61% | 2324.5만 |
|---|
| 2025.11.18 | ₩664,341 | ₩674,546 | ₩652,821 | ₩662,222 | -0.32% | 3381.5만 |
|---|
| 2025.11.17 | ₩681,882 | ₩686,804 | ₩677,135 | ₩680,595 | -0.19% | 1909.3만 |
|---|
| 2025.11.14 | ₩668,176 | ₩686,107 | ₩667,117 | ₩684,202 | +2.40% | 2850.6만 |
|---|
| 2025.11.13 | ₩684,377 | ₩688,655 | ₩672,280 | ₩674,962 | -1.38% | 2527.3만 |
|---|
| 2025.11.12 | ₩683,103 | ₩686,201 | ₩669,370 | ₩685,490 | +0.35% | 2657.5만 |
|---|
| 2025.11.11 | ₩676,987 | ₩683,425 | ₩673,702 | ₩682,191 | +0.77% | 1798만 |
|---|
| 2025.11.10 | ₩670,604 | ₩679,737 | ₩668,941 | ₩678,597 | +1.19% | 2610.2만 |
|---|
| 2025.11.07 | ₩666,460 | ₩669,719 | ₩661,498 | ₩666,285 | -0.03% | 2402만 |
|---|
| 2025.11.06 | ₩678,141 | ₩678,194 | ₩664,931 | ₩666,661 | -1.69% | 2740.7만 |
|---|
| 2025.11.05 | ₩688,387 | ₩690,439 | ₩679,374 | ₩680,152 | -1.20% | 2302.4만 |
|---|
| 2025.11.04 | ₩686,321 | ₩691,404 | ₩681,064 | ₩689,768 | +0.50% | 2095.9만 |
|---|
| 2025.11.03 | ₩697,117 | ₩704,024 | ₩690,117 | ₩693,389 | -0.53% | 2237.5만 |
|---|
| 2025.10.31 | ₩709,281 | ₩709,871 | ₩690,801 | ₩694,435 | -2.09% | 3400.6만 |
|---|
| 2025.10.30 | ₩711,427 | ₩717,448 | ₩700,215 | ₩705,097 | -0.89% | 4102.3만 |
|---|
| 2025.10.29 | ₩730,819 | ₩732,603 | ₩719,809 | ₩726,273 | -0.62% | 3602.3만 |
|---|
| 2025.10.28 | ₩737,605 | ₩742,594 | ₩725,227 | ₩726,970 | -1.44% | 2998.7만 |
|---|
| 2025.10.27 | ₩713,170 | ₩716,925 | ₩709,455 | ₩712,821 | -0.05% | 1873.5만 |
|---|
| 2025.10.24 | ₩701,114 | ₩704,547 | ₩698,324 | ₩702,213 | +0.16% | 1553.2만 |
|---|
| 2025.10.23 | ₩700,671 | ₩702,669 | ₩695,508 | ₩698,123 | -0.36% | 1402.4만 |
|---|
| 2025.10.22 | ₩698,914 | ₩704,386 | ₩694,301 | ₩698,096 | -0.12% | 1896.3만 |
|---|
| 2025.10.21 | ₩694,019 | ₩695,615 | ₩688,038 | ₩694,234 | +0.03% | 1558.6만 |
|---|
| 2025.10.20 | ₩690,143 | ₩695,629 | ₩688,561 | ₩693,067 | +0.42% | 1466.6만 |
|---|
| 2025.10.17 | ₩682,674 | ₩691,310 | ₩680,353 | ₩688,762 | +0.89% | 1986.8만 |
|---|
| 2025.10.16 | ₩687,421 | ₩693,148 | ₩681,453 | ₩686,120 | -0.19% | 1556만 |
|---|
| 2025.10.15 | ₩690,613 | ₩693,604 | ₩683,961 | ₩688,561 | -0.30% | 1469.5만 |
|---|
| 2025.10.14 | ₩684,269 | ₩691,042 | ₩678,597 | ₩688,749 | +0.65% | 1468.4만 |
|---|
| 2025.10.13 | ₩692,557 | ₩692,557 | ₩686,214 | ₩689,392 | -0.46% | 1428.4만 |
|---|
| 2025.10.10 | ₩696,889 | ₩702,173 | ₩683,465 | ₩685,248 | -1.67% | 2413.4만 |
|---|
| 2025.10.09 | ₩700,510 | ₩703,179 | ₩693,885 | ₩700,591 | +0.01% | 1834.4만 |
|---|
| 2025.10.08 | ₩701,771 | ₩706,693 | ₩701,516 | ₩703,876 | +0.30% | 1336.3만 |
|---|
| 2025.10.07 | ₩708,490 | ₩710,515 | ₩699,303 | ₩702,710 | -0.82% | 1461.5만 |
|---|
| 2025.10.06 | ₩695,508 | ₩712,164 | ₩694,958 | ₩708,865 | +1.92% | 2138.9만 |
|---|
| 2025.10.03 | ₩693,483 | ₩698,029 | ₩690,667 | ₩693,818 | +0.05% | 1511.2만 |
|---|
| 2025.10.02 | ₩694,207 | ₩699,518 | ₩684,873 | ₩691,659 | -0.37% | 2122.3만 |
|---|
| 2025.10.01 | ₩690,398 | ₩698,056 | ₩686,227 | ₩696,983 | +0.95% | 2263.2만 |
|---|
| 2025.09.30 | ₩688,306 | ₩694,904 | ₩683,505 | ₩694,623 | +0.92% | 1972.8만 |
|---|
| 2025.09.29 | ₩685,973 | ₩693,148 | ₩682,459 | ₩690,130 | +0.61% | 1761.8만 |
|---|
| 2025.09.26 | ₩684,041 | ₩689,245 | ₩679,428 | ₩685,919 | +0.27% | 1621.3만 |
|---|
| 2025.09.25 | ₩681,681 | ₩683,974 | ₩677,309 | ₩679,978 | -0.25% | 1578.7만 |
|---|
| 2025.09.24 | ₩684,471 | ₩687,287 | ₩679,830 | ₩684,162 | -0.05% | 1353.4만 |
|---|
| 2025.09.23 | ₩689,057 | ₩690,117 | ₩680,353 | ₩682,928 | -0.89% | 1980만 |
|---|
| 2025.09.22 | ₩691,458 | ₩694,341 | ₩687,367 | ₩689,929 | -0.22% | 2000.9만 |
|---|
| 2025.09.19 | ₩684,712 | ₩696,433 | ₩684,377 | ₩694,596 | +1.44% | 5247.4만 |
|---|
| 2025.09.18 | ₩685,959 | ₩688,078 | ₩680,823 | ₩681,882 | -0.59% | 1891.4만 |
|---|
| 2025.09.17 | ₩684,792 | ₩685,691 | ₩678,503 | ₩683,988 | -0.12% | 1581.7만 |
|---|
| 2025.09.16 | ₩693,188 | ₩693,657 | ₩682,083 | ₩682,674 | -1.52% | 1971.2만 |
|---|
| 2025.09.15 | ₩682,338 | ₩691,297 | ₩679,938 | ₩691,149 | +1.29% | 1714.4만 |
|---|
| 2025.09.12 | ₩679,468 | ₩687,381 | ₩675,713 | ₩683,827 | +0.64% | 2362.5만 |
|---|
| 2025.09.11 | ₩673,567 | ₩674,801 | ₩667,707 | ₩671,905 | -0.25% | 1888.2만 |
|---|
| 2025.09.10 | ₩674,546 | ₩674,882 | ₩666,151 | ₩671,046 | -0.52% | 2161.2만 |
|---|
| 2025.09.09 | ₩672,468 | ₩673,567 | ₩667,465 | ₩668,418 | -0.60% | 1441.1만 |
|---|
| 2025.09.08 | ₩668,015 | ₩672,159 | ₩663,885 | ₩668,136 | +0.02% | 1677.1만 |
|---|
| 2025.09.05 | ₩682,714 | ₩686,603 | ₩660,317 | ₩663,845 | -2.76% | 3199.5만 |
|---|
| 2025.09.04 | ₩676,317 | ₩681,480 | ₩674,774 | ₩681,239 | +0.73% | 1551만 |
|---|
| 2025.09.03 | ₩675,633 | ₩680,997 | ₩673,661 | ₩677,725 | +0.31% | 1634.5만 |
|---|
| 2025.09.02 | ₩671,180 | ₩678,597 | ₩666,272 | ₩677,416 | +0.93% | 1812.8만 |
|---|
| 2025.08.29 | ₩682,164 | ₩683,425 | ₩676,572 | ₩679,522 | -0.39% | 2096.2만 |
|---|
| 2025.08.28 | ₩680,058 | ₩685,423 | ₩677,926 | ₩683,478 | +0.50% | 1801.6만 |
|---|