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 | ₩707,852 | ₩719,886 | ₩705,172 | ₩717,005 | +1.29% | 1848.4만 |
| 2026.10.07 | — | — | — | ₩707,344 | — | — |
| 2026.10.05 | ₩698,981 | ₩713,360 | ₩698,780 | ₩703,752 | +0.68% | 2657.6만 |
| 2026.10.02 | ₩695,598 | ₩700,160 | ₩688,315 | ₩693,501 | -0.30% | 1717.9만 |
| 2026.10.01 | ₩696,650 | ₩700,629 | ₩686,318 | ₩687,162 | -1.36% | 1973.2만 |
| 2026.09.30 | ₩685,568 | ₩696,583 | ₩683,826 | ₩687,296 | +0.25% | 2722.3만 |
| 2026.09.28 | — | — | — | ₩682,365 | — | — |
| 2026.09.25 | ₩668,724 | ₩696,006 | ₩666,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩691,678 |
| +3.43% |
| 3815.4만 |
| 2026.09.24 | ₩663,404 | ₩668,536 | ₩658,245 | ₩667,236 | +0.58% | 1663.7만 |
|---|
| 2026.09.23 | ₩671,022 | ₩682,660 | ₩664,516 | ₩667,812 | -0.48% | 931.1만 |
|---|
| 2026.09.22 | ₩680,080 | ₩681,400 | ₩661,501 | ₩667,330 | -1.87% | 2086.8만 |
|---|
| 2026.09.21 | ₩663,243 | ₩672,516 | ₩658,392 | ₩672,167 | +1.35% | 2787.3만 |
|---|
| 2026.09.18 | ₩667,290 | ₩668,201 | ₩658,084 | ₩661,675 | -0.84% | 3962.2만 |
|---|
| 2026.09.16 | — | — | — | ₩657,012 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩666,151 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩677,260 | — | — |
|---|
| 2026.09.11 | ₩664,181 | ₩668,630 | ₩660,067 | ₩664,154 | -0.00% | 1451.1만 |
|---|
| 2026.09.10 | ₩654,359 | ₩662,667 | ₩651,250 | ₩659,879 | +0.84% | 1603.9만 |
|---|
| 2026.09.09 | ₩660,724 | ₩662,493 | ₩656,342 | ₩658,821 | -0.29% | 1289만 |
|---|
| 2026.09.08 | ₩660,643 | ₩663,565 | ₩656,811 | ₩661,903 | +0.19% | 1888.2만 |
|---|
| 2026.09.04 | ₩683,410 | ₩684,750 | ₩669,152 | ₩669,608 | -2.02% | 1810.2만 |
|---|
| 2026.09.03 | ₩672,234 | ₩690,981 | ₩671,082 | ₩683,571 | +1.69% | 2412.6만 |
|---|
| 2026.09.02 | ₩669,809 | ₩670,372 | ₩661,715 | ₩665,749 | -0.61% | 1533.6만 |
|---|
| 2026.09.01 | ₩666,687 | ₩678,010 | ₩665,695 | ₩671,377 | +0.70% | 2104.7만 |
|---|
| 2026.08.31 | ₩683,919 | ₩686,345 | ₩678,573 | ₩679,779 | -0.61% | 2720.9만 |
|---|
| 2026.08.28 | ₩677,152 | ₩693,836 | ₩676,536 | ₩688,141 | +1.62% | 2920.7만 |
|---|
| 2026.08.27 | ₩663,149 | ₩678,693 | ₩656,717 | ₩676,790 | +2.06% | 2868.9만 |
|---|
| 2026.08.26 | ₩653,729 | ₩666,526 | ₩653,005 | ₩665,146 | +1.75% | 2075.9만 |
|---|
| 2026.08.25 | ₩650,499 | ₩659,879 | ₩648,972 | ₩658,901 | +1.29% | 1951.9만 |
|---|
| 2026.08.24 | ₩647,511 | ₩657,427 | ₩645,702 | ₩653,005 | +0.85% | 1723.1만 |
|---|
| 2026.08.21 | ₩643,049 | ₩651,732 | ₩641,240 | ₩647,551 | +0.70% | 2251.1만 |
|---|
| 2026.08.20 | ₩647,632 | ₩648,784 | ₩642,540 | ₩644,751 | -0.44% | 2002.1만 |
|---|
| 2026.08.19 | ₩643,303 | ₩655,672 | ₩642,352 | ₩648,985 | +0.88% | 1996.2만 |
|---|
| 2026.08.18 | ₩645,273 | ₩648,931 | ₩639,391 | ₩645,394 | +0.02% | 2408.8만 |
|---|
| 2026.08.17 | ₩656,797 | ₩660,174 | ₩641,079 | ₩643,679 | -2.00% | 2963.6만 |
|---|
| 2026.08.14 | ₩665,132 | ₩670,023 | ₩661,863 | ₩663,846 | -0.19% | 1621.8만 |
|---|
| 2026.08.13 | ₩660,992 | ₩671,806 | ₩660,643 | ₩665,829 | +0.73% | 2303.9만 |
|---|
| 2026.08.12 | ₩669,997 | ₩672,020 | ₩658,647 | ₩659,866 | -1.51% | 2900.2만 |
|---|
| 2026.08.11 | ₩675,812 | ₩677,152 | ₩669,407 | ₩675,115 | -0.10% | 2305만 |
|---|
| 2026.08.10 | ₩674,620 | ₩688,408 | ₩673,052 | ₩678,131 | +0.52% | 3120.6만 |
|---|
| 2026.08.07 | ₩668,951 | ₩676,951 | ₩668,308 | ₩669,997 | +0.16% | 2884.6만 |
|---|
| 2026.08.06 | ₩654,667 | ₩672,100 | ₩654,627 | ₩669,822 | +2.32% | 3644.2만 |
|---|
| 2026.08.05 | ₩665,132 | ₩667,652 | ₩650,821 | ₩653,206 | -1.79% | 3338.9만 |
|---|
| 2026.08.04 | ₩644,416 | ₩669,260 | ₩642,097 | ₩660,375 | +2.48% | 5045.6만 |
|---|
| 2026.08.03 | ₩638,024 | ₩658,821 | ₩636,510 | ₩653,461 | +2.42% | 6676.2만 |
|---|
| 2026.07.31 | ₩603,009 | ₩625,575 | ₩602,111 | ₩622,734 | +3.27% | 6084.6만 |
|---|
| 2026.07.30 | ₩586,795 | ₩614,654 | ₩579,478 | ₩604,483 | +3.01% | 1.1억 |
|---|
| 2026.07.29 | ₩527,164 | ₩537,683 | ₩520,919 | ₩523,331 | -0.73% | 4720.9만 |
|---|
| 2026.07.28 | ₩526,842 | ₩536,437 | ₩524,350 | ₩527,097 | +0.05% | 3236.8만 |
|---|
| 2026.07.27 | ₩522,715 | ₩528,236 | ₩519,914 | ₩521,402 | -0.25% | 2785.6만 |
|---|
| 2026.07.24 | ₩518,655 | ₩521,308 | ₩510,079 | ₩511,486 | -1.38% | 2765.9만 |
|---|
| 2026.07.23 | ₩522,568 | ₩524,993 | ₩505,710 | ₩511,325 | -2.15% | 3035.2만 |
|---|
| 2026.07.22 | ₩535,445 | ₩537,348 | ₩518,534 | ₩523,063 | -2.31% | 2814.3만 |
|---|
| 2026.07.21 | ₩534,413 | ₩537,978 | ₩531,077 | ₩532,993 | -0.27% | 2412.7만 |
|---|
| 2026.07.20 | ₩524,497 | ₩540,269 | ₩522,139 | ₩539,077 | +2.78% | 2791.6만 |
|---|
| 2026.07.17 | ₩529,120 | ₩533,851 | ₩521,790 | ₩527,727 | -0.26% | 3305만 |
|---|
| 2026.07.16 | ₩533,743 | ₩544,035 | ₩525,355 | ₩537,482 | +0.70% | 3704.7만 |
|---|
| 2026.07.15 | ₩519,660 | ₩534,614 | ₩517,784 | ₩530,152 | +2.02% | 3625.4만 |
|---|
| 2026.07.14 | ₩512,986 | ₩520,182 | ₩507,399 | ₩515,814 | +0.55% | 2786.4만 |
|---|
| 2026.07.13 | ₩519,593 | ₩527,499 | ₩514,769 | ₩523,934 | +0.84% | 2891.5만 |
|---|
| 2026.07.10 | ₩519,660 | ₩525,167 | ₩511,218 | ₩516,042 | -0.70% | 2464.5만 |
|---|
| 2026.07.09 | ₩501,771 | ₩515,439 | ₩500,296 | ₩515,050 | +2.65% | 3108.3만 |
|---|
| 2026.07.08 | ₩514,608 | ₩516,323 | ₩510,990 | ₩513,683 | -0.18% | 2590.8만 |
|---|
| 2026.07.07 | ₩525,944 | ₩530,072 | ₩520,223 | ₩521,053 | -0.93% | 2929.8만 |
|---|
| 2026.07.06 | ₩518,641 | ₩521,469 | ₩510,842 | ₩518,239 | -0.08% | 3422.5만 |
|---|
| 2026.07.02 | ₩515,211 | ₩525,556 | ₩514,166 | ₩523,264 | +1.56% | 4212.9만 |
|---|
| 2026.07.01 | ₩510,320 | ₩521,040 | ₩502,360 | ₩514,943 | +0.91% | 4806.6만 |
|---|
| 2026.06.30 | ₩497,188 | ₩501,368 | ₩492,390 | ₩499,854 | +0.54% | 4494.6만 |
|---|
| 2026.06.29 | ₩505,858 | ₩509,878 | ₩482,273 | ₩493,891 | -2.37% | 5123만 |
|---|
| 2026.06.26 | ₩478,588 | ₩504,665 | ₩476,283 | ₩499,787 | +4.43% | 1.9억 |
|---|
| 2026.06.25 | ₩486,119 | ₩488,075 | ₩467,935 | ₩472,799 | -2.74% | 6617.9만 |
|---|
| 2026.06.24 | ₩497,911 | ₩507,707 | ₩488,812 | ₩489,724 | -1.64% | 4451만 |
|---|
| 2026.06.23 | ₩498,997 | ₩505,482 | ₩496,705 | ₩501,087 | +0.42% | 4064.8만 |
|---|
| 2026.06.22 | ₩503,499 | ₩511,392 | ₩491,881 | ₩492,243 | -2.24% | 4517.1만 |
|---|
| 2026.06.18 | ₩506,286 | ₩511,043 | ₩500,203 | ₩508,404 | +0.42% | 5971.4만 |
|---|
| 2026.06.17 | ₩522,943 | ₩523,104 | ₩505,616 | ₩507,747 | -2.91% | 4198.8만 |
|---|
| 2026.06.16 | ₩530,367 | ₩531,774 | ₩523,532 | ₩527,740 | -0.50% | 3150.7만 |
|---|
| 2026.06.15 | ₩531,720 | ₩538,353 | ₩526,427 | ₩535,686 | +0.75% | 3226.6만 |
|---|
| 2026.06.12 | ₩524,524 | ₩524,939 | ₩512,249 | ₩523,599 | -0.18% | 3486.6만 |
|---|
| 2026.06.11 | ₩529,589 | ₩531,787 | ₩514,568 | ₩523,063 | -1.23% | 4722.4만 |
|---|
| 2026.06.10 | ₩534,065 | ₩542,762 | ₩532,202 | ₩532,470 | -0.30% | 3257.6만 |
|---|
| 2026.06.09 | ₩548,108 | ₩552,061 | ₩533,971 | ₩540,577 | -1.37% | 3531.7만 |
|---|
| 2026.06.08 | ₩554,956 | ₩559,003 | ₩547,479 | ₩551,740 | -0.58% | 3208.7만 |
|---|
| 2026.06.05 | ₩573,984 | ₩575,498 | ₩555,304 | ₩558,346 | -2.72% | 3478.2만 |
|---|
| 2026.06.04 | ₩583,994 | ₩584,450 | ₩571,398 | ₩573,596 | -1.78% | 2690만 |
|---|
| 2026.06.03 | ₩587,532 | ₩590,131 | ₩568,503 | ₩572,644 | -2.53% | 3903.7만 |
|---|
| 2026.06.02 | ₩598,828 | ₩607,699 | ₩590,185 | ₩591,364 | -1.25% | 3703.7만 |
|---|
| 2026.06.01 | ₩622,895 | ₩624,878 | ₩614,091 | ₩617,106 | -0.93% | 5362.9만 |
|---|
| 2026.05.29 | ₩579,626 | ₩603,451 | ₩579,371 | ₩603,331 | +4.09% | 7965.4만 |
|---|
| 2026.05.28 | ₩553,401 | ₩575,525 | ₩552,986 | ₩572,175 | +3.39% | 4725.1만 |
|---|
| 2026.05.27 | ₩550,762 | ₩557,368 | ₩548,845 | ₩552,986 | +0.40% | 2890.2만 |
|---|
| 2026.05.26 | ₩558,025 | ₩562,500 | ₩553,455 | ₩557,489 | -0.10% | 3039.8만 |
|---|
| 2026.05.22 | ₩562,192 | ₩568,704 | ₩557,891 | ₩560,892 | -0.23% | 2239만 |
|---|
| 2026.05.21 | ₩569,173 | ₩571,304 | ₩557,060 | ₩561,589 | -1.33% | 3139.4만 |
|---|
| 2026.05.20 | ₩554,996 | ₩565,622 | ₩551,150 | ₩564,229 | +1.66% | 2786.4만 |
|---|
| 2026.05.19 | ₩576,075 | ₩579,827 | ₩558,105 | ₩559,351 | -2.90% | 3301.9만 |
|---|
| 2026.05.18 | ₩558,279 | ₩569,669 | ₩556,926 | ₩567,552 | +1.66% | 3256.4만 |
|---|
| 2026.05.15 | ₩555,130 | ₩573,756 | ₩553,308 | ₩565,381 | +1.85% | 5077.1만 |
|---|
| 2026.05.14 | ₩542,011 | ₩551,874 | ₩537,187 | ₩548,644 | +1.22% | 2707.8만 |
|---|
| 2026.05.13 | ₩540,296 | ₩544,464 | ₩537,388 | ₩542,989 | +0.50% | 2966.7만 |
|---|
| 2026.05.12 | ₩555,412 | ₩556,778 | ₩544,906 | ₩546,420 | -1.62% | 3859.4만 |
|---|
| 2026.05.11 | ₩546,554 | ₩553,013 | ₩543,378 | ₩552,973 | +1.17% | 3565.8만 |
|---|
| 2026.05.08 | ₩559,311 | ₩560,973 | ₩554,768 | ₩556,269 | -0.54% | 3338.4만 |
|---|
| 2026.05.07 | ₩562,956 | ₩573,502 | ₩561,147 | ₩563,840 | +0.16% | 3494.2만 |
|---|
| 2026.05.06 | ₩546,728 | ₩560,691 | ₩542,855 | ₩554,715 | +1.46% | 3028.6만 |
|---|
| 2026.05.05 | ₩556,537 | ₩558,494 | ₩547,800 | ₩551,257 | -0.95% | 2570.1만 |
|---|
| 2026.05.04 | ₩551,472 | ₩563,854 | ₩550,480 | ₩554,259 | +0.51% | 2806.7만 |
|---|
| 2026.05.01 | ₩553,160 | ₩558,936 | ₩549,998 | ₩555,358 | +0.40% | 3137.2만 |
|---|
| 2026.04.30 | ₩550,494 | ₩555,331 | ₩533,341 | ₩546,433 | -0.74% | 7090.9만 |
|---|
| 2026.04.29 | ₩568,946 | ₩571,947 | ₩563,197 | ₩568,785 | -0.03% | 3828.8만 |
|---|
| 2026.04.28 | ₩568,932 | ₩576,101 | ₩565,354 | ₩575,204 | +1.10% | 3043.8만 |
|---|
| 2026.04.27 | ₩565,998 | ₩572,336 | ₩558,882 | ₩569,267 | +0.58% | 3086.7만 |
|---|
| 2026.04.24 | ₩558,748 | ₩569,442 | ₩557,180 | ₩568,999 | +1.83% | 2745.7만 |
|---|
| 2026.04.23 | ₩562,661 | ₩567,713 | ₩551,298 | ₩557,113 | -0.99% | 3830.8만 |
|---|
| 2026.04.22 | ₩571,103 | ₩581,167 | ₩567,726 | ₩580,121 | +1.58% | 2937.8만 |
|---|
| 2026.04.21 | ₩563,130 | ₩572,430 | ₩559,056 | ₩568,383 | +0.93% | 3204.9만 |
|---|
| 2026.04.20 | ₩564,349 | ₩567,271 | ₩557,850 | ₩560,222 | -0.73% | 2758.2만 |
|---|
| 2026.04.17 | ₩569,267 | ₩578,326 | ₩563,733 | ₩566,547 | -0.48% | 4856.8만 |
|---|
| 2026.04.16 | ₩562,621 | ₩563,907 | ₩552,276 | ₩563,157 | +0.10% | 4164.2만 |
|---|
| 2026.04.15 | ₩533,328 | ₩555,264 | ₩531,626 | ₩551,043 | +3.32% | 4506.3만 |
|---|
| 2026.04.14 | ₩519,821 | ₩528,892 | ₩517,945 | ₩526,775 | +1.34% | 3750.5만 |
|---|
| 2026.04.13 | ₩500,645 | ₩515,291 | ₩497,174 | ₩515,063 | +2.88% | 3574.6만 |
|---|
| 2026.04.10 | ₩499,801 | ₩503,365 | ₩495,848 | ₩496,973 | -0.57% | 2811.1만 |
|---|
| 2026.04.09 | ₩499,157 | ₩500,497 | ₩491,854 | ₩499,921 | +0.15% | 3043.5만 |
|---|
| 2026.04.08 | ₩515,881 | ₩515,908 | ₩497,697 | ₩501,610 | -2.77% | 3306.5만 |
|---|
| 2026.04.07 | ₩496,263 | ₩499,090 | ₩491,198 | ₩498,876 | +0.53% | 2144.3만 |
|---|
| 2026.04.06 | ₩500,484 | ₩500,806 | ₩495,137 | ₩499,667 | -0.16% | 1614.7만 |
|---|
| 2026.04.02 | ₩492,069 | ₩500,685 | ₩487,968 | ₩500,444 | +1.70% | 2409.9만 |
|---|
| 2026.04.01 | ₩500,484 | ₩501,154 | ₩493,395 | ₩494,963 | -1.10% | 2941.7만 |
|---|
| 2026.03.31 | ₩488,504 | ₩499,693 | ₩486,521 | ₩496,035 | +1.54% | 4524.4만 |
|---|
| 2026.03.30 | ₩484,953 | ₩489,590 | ₩477,422 | ₩481,014 | -0.81% | 4479.7만 |
|---|
| 2026.03.27 | ₩484,953 | ₩485,690 | ₩477,731 | ₩478,079 | -1.42% | 3788.3만 |
|---|
| 2026.03.26 | ₩496,906 | ₩502,132 | ₩489,362 | ₩490,407 | -1.31% | 3683.7만 |
|---|
| 2026.03.25 | ₩505,080 | ₩505,268 | ₩495,312 | ₩497,201 | -1.56% | 3118.1만 |
|---|
| 2026.03.24 | ₩512,370 | ₩512,517 | ₩498,286 | ₩499,479 | -2.52% | 4273.4만 |
|---|
| 2026.03.23 | ₩514,434 | ₩518,869 | ₩511,459 | ₩513,228 | -0.23% | 2968만 |
|---|
| 2026.03.20 | ₩518,306 | ₩518,588 | ₩509,368 | ₩511,713 | -1.27% | 5085.3만 |
|---|
| 2026.03.19 | ₩522,742 | ₩525,944 | ₩518,668 | ₩521,295 | -0.28% | 2513.9만 |
|---|
| 2026.03.18 | ₩532,162 | ₩533,328 | ₩523,948 | ₩525,006 | -1.34% | 2590.9만 |
|---|
| 2026.03.17 | ₩536,370 | ₩541,904 | ₩532,993 | ₩535,217 | -0.21% | 2622.8만 |
|---|
| 2026.03.16 | ₩533,422 | ₩536,852 | ₩529,027 | ₩535,941 | +0.47% | 2773.4만 |
|---|
| 2026.03.13 | ₩537,348 | ₩542,440 | ₩528,303 | ₩530,045 | -1.36% | 2684.8만 |
|---|
| 2026.03.12 | ₩542,212 | ₩544,209 | ₩538,299 | ₩538,500 | -0.68% | 2726.4만 |
|---|
| 2026.03.11 | ₩543,472 | ₩548,082 | ₩538,139 | ₩542,547 | -0.17% | 2551.2만 |
|---|
| 2026.03.10 | ₩549,448 | ₩549,676 | ₩539,934 | ₩543,727 | -1.04% | 3170.6만 |
|---|
| 2026.03.09 | ₩542,601 | ₩549,690 | ₩540,698 | ₩548,618 | +1.11% | 3013.2만 |
|---|
| 2026.03.06 | ₩548,336 | ₩553,495 | ₩547,412 | ₩548,015 | -0.06% | 3112.4만 |
|---|
| 2026.03.05 | ₩541,931 | ₩551,566 | ₩541,904 | ₩550,319 | +1.55% | 3900.1만 |
|---|
| 2026.03.04 | ₩537,710 | ₩550,788 | ₩536,423 | ₩542,976 | +0.98% | 3580.8만 |
|---|
| 2026.03.03 | ₩526,815 | ₩544,986 | ₩526,186 | ₩541,274 | +2.74% | 3819.9만 |
|---|
| 2026.03.02 | ₩526,440 | ₩537,603 | ₩523,452 | ₩534,065 | +1.45% | 3547.5만 |
|---|
| 2026.02.27 | ₩523,787 | ₩531,747 | ₩522,447 | ₩526,279 | +0.48% | 5136.7만 |
|---|
| 2026.02.26 | ₩542,319 | ₩546,045 | ₩534,320 | ₩538,313 | -0.74% | 3440.6만 |
|---|
| 2026.02.25 | ₩523,318 | ₩537,978 | ₩522,822 | ₩536,812 | +2.58% | 4362.6만 |
|---|
| 2026.02.24 | ₩514,755 | ₩521,750 | ₩511,499 | ₩521,268 | +1.27% | 3388.5만 |
|---|
| 2026.02.23 | ₩529,308 | ₩529,790 | ₩513,362 | ₩515,197 | -2.67% | 4323.8만 |
|---|
| 2026.02.20 | ₩530,795 | ₩536,169 | ₩529,522 | ₩532,296 | +0.28% | 3401.5만 |
|---|
| 2026.02.19 | ₩536,933 | ₩541,944 | ₩531,546 | ₩533,944 | -0.56% | 2823.4만 |
|---|
| 2026.02.18 | ₩533,502 | ₩539,438 | ₩531,077 | ₩535,472 | +0.37% | 2322.3만 |
|---|
| 2026.02.17 | ₩534,963 | ₩536,705 | ₩528,678 | ₩531,800 | -0.59% | 3207.9만 |
|---|
| 2026.02.13 | ₩541,971 | ₩543,432 | ₩533,395 | ₩537,777 | -0.77% | 3409.2만 |
|---|
| 2026.02.12 | ₩542,708 | ₩544,316 | ₩533,341 | ₩538,474 | -0.78% | 4080.2만 |
|---|
| 2026.02.11 | ₩557,690 | ₩558,065 | ₩537,361 | ₩541,864 | -2.84% | 4249.1만 |
|---|
| 2026.02.10 | ₩562,299 | ₩567,740 | ₩553,026 | ₩553,790 | -1.51% | 4485.8만 |
|---|
| 2026.02.09 | ₩542,507 | ₩555,961 | ₩537,174 | ₩554,232 | +2.16% | 4548.1만 |
|---|
| 2026.02.06 | ₩534,896 | ₩538,407 | ₩526,521 | ₩537,536 | +0.49% | 5351.5만 |
|---|
| 2026.02.05 | ₩545,978 | ₩547,130 | ₩525,717 | ₩527,526 | -3.38% | 6628.9만 |
|---|
| 2026.02.04 | ₩550,748 | ₩562,540 | ₩548,390 | ₩555,023 | +0.78% | 4501.2만 |
|---|
| 2026.02.03 | ₩565,502 | ₩565,555 | ₩547,479 | ₩551,030 | -2.56% | 6142.4만 |
|---|
| 2026.02.02 | ₩576,530 | ₩577,200 | ₩565,823 | ₩567,324 | -1.60% | 4222만 |
|---|
| 2026.01.30 | ₩588,497 | ₩589,073 | ₩571,452 | ₩576,597 | -2.02% | 5856.7만 |
|---|
| 2026.01.29 | ₩589,595 | ₩592,959 | ₩564,175 | ₩580,899 | -1.48% | 1.3억 |
|---|
| 2026.01.28 | ₩647,511 | ₩648,221 | ₩640,530 | ₩645,394 | -0.33% | 3687.5만 |
|---|
| 2026.01.27 | ₩634,767 | ₩647,055 | ₩634,044 | ₩643,987 | +1.45% | 2921.4만 |
|---|
| 2026.01.26 | ₩623,525 | ₩635,504 | ₩619,089 | ₩630,185 | +1.07% | 2929.1만 |
|---|
| 2026.01.23 | ₩605,515 | ₩631,283 | ₩603,719 | ₩624,382 | +3.12% | 3800만 |
|---|
| 2026.01.22 | ₩599,820 | ₩606,815 | ₩595,907 | ₩604,537 | +0.79% | 2534.9만 |
|---|
| 2026.01.21 | ₩606,493 | ₩606,614 | ₩587,840 | ₩595,116 | -1.88% | 3798.1만 |
|---|
| 2026.01.20 | ₩604,644 | ₩612,121 | ₩602,044 | ₩609,066 | +0.73% | 2613만 |
|---|
| 2026.01.16 | ₩613,501 | ₩620,684 | ₩611,692 | ₩616,222 | +0.44% | 3424.7만 |
|---|
| 2026.01.15 | ₩621,930 | ₩622,104 | ₩610,915 | ₩611,934 | -1.61% | 2322.6만 |
|---|
| 2026.01.14 | ₩625,066 | ₩627,397 | ₩612,617 | ₩615,578 | -1.52% | 2818.4만 |
|---|
| 2026.01.13 | ₩636,081 | ₩637,555 | ₩624,382 | ₩630,707 | -0.84% | 2854.6만 |
|---|
| 2026.01.12 | ₩638,747 | ₩644,536 | ₩637,421 | ₩639,431 | +0.11% | 2352만 |
|---|
| 2026.01.09 | ₩635,250 | ₩642,968 | ₩632,757 | ₩642,245 | +1.10% | 1849.1만 |
|---|
| 2026.01.08 | ₩644,871 | ₩646,774 | ₩637,662 | ₩640,677 | -0.65% | 1816.3만 |
|---|
| 2026.01.07 | ₩642,888 | ₩656,208 | ₩640,463 | ₩647,859 | +0.77% | 2556.4만 |
|---|
| 2026.01.06 | ₩634,901 | ₩641,521 | ₩629,474 | ₩641,213 | +0.99% | 2303.8만 |
|---|
| 2026.01.05 | ₩635,250 | ₩637,943 | ₩629,139 | ₩633,628 | -0.26% | 2525만 |
|---|
| 2026.01.02 | ₩649,092 | ₩649,454 | ₩630,024 | ₩633,749 | -2.36% | 2557.2만 |
|---|
| 2025.12.31 | ₩653,715 | ₩654,117 | ₩647,632 | ₩648,060 | -0.87% | 1560.2만 |
|---|
| 2025.12.30 | ₩651,156 | ₩656,181 | ₩650,580 | ₩653,233 | +0.32% | 1394.5만 |
|---|
| 2025.12.29 | ₩649,722 | ₩654,399 | ₩648,811 | ₩652,724 | +0.46% | 1089.3만 |
|---|
| 2025.12.26 | ₩652,201 | ₩654,091 | ₩651,196 | ₩653,541 | +0.21% | 884.2만 |
|---|
| 2025.12.24 | ₩650,821 | ₩655,484 | ₩649,682 | ₩653,957 | +0.48% | 585.6만 |
|---|
| 2025.12.23 | ₩649,883 | ₩653,702 | ₩649,561 | ₩652,389 | +0.39% | 1468.4만 |
|---|
| 2025.12.22 | ₩651,411 | ₩654,908 | ₩646,814 | ₩649,803 | -0.25% | 1696.3만 |
|---|
| 2025.12.19 | ₩653,072 | ₩653,729 | ₩646,546 | ₩651,143 | -0.30% | 7083.6만 |
|---|
| 2025.12.18 | ₩640,784 | ₩656,074 | ₩640,382 | ₩648,543 | +1.21% | 2857.4만 |
|---|
| 2025.12.17 | ₩639,069 | ₩643,210 | ₩636,510 | ₩638,010 | -0.17% | 2452.7만 |
|---|
| 2025.12.16 | ₩632,369 | ₩640,382 | ₩630,989 | ₩638,372 | +0.95% | 2070.6만 |
|---|
| 2025.12.15 | ₩643,344 | ₩644,174 | ₩633,186 | ₩636,268 | -1.10% | 2372.8만 |
|---|
| 2025.12.12 | ₩642,968 | ₩646,493 | ₩638,305 | ₩641,240 | -0.27% | 2124.8만 |
|---|
| 2025.12.11 | ₩638,694 | ₩651,290 | ₩637,662 | ₩647,859 | +1.44% | 2466.9만 |
|---|
| 2025.12.10 | ₩648,610 | ₩648,905 | ₩636,617 | ₩641,280 | -1.13% | 3575.6만 |
|---|
| 2025.12.09 | ₩655,404 | ₩659,451 | ₩654,600 | ₩659,317 | +0.60% | 1469.6만 |
|---|
| 2025.12.08 | ₩649,762 | ₩659,692 | ₩649,079 | ₩657,977 | +1.26% | 2196.6만 |
|---|
| 2025.12.05 | ₩646,586 | ₩647,766 | ₩641,709 | ₩647,444 | +0.13% | 2260.9만 |
|---|
| 2025.12.04 | ₩642,888 | ₩644,978 | ₩638,506 | ₩644,335 | +0.23% | 2231.8만 |
|---|
| 2025.12.03 | ₩638,278 | ₩648,891 | ₩636,778 | ₩640,168 | +0.30% | 3461.5만 |
|---|
| 2025.12.02 | ₩652,215 | ₩661,300 | ₩651,679 | ₩656,610 | +0.67% | 1956.3만 |
|---|
| 2025.12.01 | ₩654,519 | ₩656,422 | ₩649,441 | ₩652,241 | -0.35% | 2396.4만 |
|---|
| 2025.11.28 | ₩653,394 | ₩660,134 | ₩652,121 | ₩659,303 | +0.90% | 1438.7만 |
|---|
| 2025.11.26 | ₩651,665 | ₩654,345 | ₩644,818 | ₩650,580 | -0.17% | 2570.9만 |
|---|
| 2025.11.25 | ₩635,263 | ₩642,071 | ₩622,962 | ₩639,176 | +0.62% | 2802만 |
|---|
| 2025.11.24 | ₩636,510 | ₩639,056 | ₩627,156 | ₩635,169 | -0.21% | 3442.1만 |
|---|
| 2025.11.21 | ₩641,200 | ₩641,762 | ₩627,491 | ₩632,650 | -1.33% | 3176.9만 |
|---|
| 2025.11.20 | ₩660,241 | ₩661,394 | ₩637,180 | ₩641,106 | -2.90% | 2680.3만 |
|---|
| 2025.11.19 | ₩656,744 | ₩663,565 | ₩647,002 | ₩652,751 | -0.61% | 2324.5만 |
|---|
| 2025.11.18 | ₩663,806 | ₩674,003 | ₩652,295 | ₩661,688 | -0.32% | 3381.5만 |
|---|
| 2025.11.17 | ₩681,333 | ₩686,251 | ₩676,590 | ₩680,047 | -0.19% | 1909.3만 |
|---|
| 2025.11.14 | ₩667,638 | ₩685,554 | ₩666,580 | ₩683,651 | +2.40% | 2850.6만 |
|---|
| 2025.11.13 | ₩683,826 | ₩688,100 | ₩671,739 | ₩674,419 | -1.38% | 2527.3만 |
|---|
| 2025.11.12 | ₩682,553 | ₩685,648 | ₩668,831 | ₩684,938 | +0.35% | 2657.5만 |
|---|
| 2025.11.11 | ₩676,442 | ₩682,874 | ₩673,159 | ₩681,641 | +0.77% | 1798만 |
|---|
| 2025.11.10 | ₩670,064 | ₩679,189 | ₩668,402 | ₩678,050 | +1.19% | 2610.2만 |
|---|
| 2025.11.07 | ₩665,923 | ₩669,179 | ₩660,965 | ₩665,749 | -0.03% | 2402만 |
|---|
| 2025.11.06 | ₩677,595 | ₩677,648 | ₩664,395 | ₩666,124 | -1.69% | 2740.7만 |
|---|
| 2025.11.05 | ₩687,832 | ₩689,883 | ₩678,827 | ₩679,605 | -1.20% | 2302.4만 |
|---|
| 2025.11.04 | ₩685,769 | ₩690,847 | ₩680,516 | ₩689,213 | +0.50% | 2095.9만 |
|---|
| 2025.11.03 | ₩696,556 | ₩703,457 | ₩689,561 | ₩692,831 | -0.53% | 2237.5만 |
|---|
| 2025.10.31 | ₩708,710 | ₩709,299 | ₩690,244 | ₩693,876 | -2.09% | 3400.6만 |
|---|
| 2025.10.30 | ₩710,854 | ₩716,870 | ₩699,651 | ₩704,529 | -0.89% | 4102.3만 |
|---|
| 2025.10.29 | ₩730,231 | ₩732,013 | ₩719,229 | ₩725,688 | -0.62% | 3602.3만 |
|---|
| 2025.10.28 | ₩737,011 | ₩741,996 | ₩724,643 | ₩726,385 | -1.44% | 2998.7만 |
|---|
| 2025.10.27 | ₩712,596 | ₩716,348 | ₩708,884 | ₩712,247 | -0.05% | 1873.5만 |
|---|
| 2025.10.24 | ₩700,549 | ₩703,979 | ₩697,762 | ₩701,648 | +0.16% | 1553.2만 |
|---|
| 2025.10.23 | ₩700,107 | ₩702,103 | ₩694,948 | ₩697,561 | -0.36% | 1402.4만 |
|---|
| 2025.10.22 | ₩698,351 | ₩703,819 | ₩693,742 | ₩697,534 | -0.12% | 1896.3만 |
|---|
| 2025.10.21 | ₩693,460 | ₩695,055 | ₩687,484 | ₩693,675 | +0.03% | 1558.6만 |
|---|
| 2025.10.20 | ₩689,588 | ₩695,068 | ₩688,006 | ₩692,509 | +0.42% | 1466.6만 |
|---|
| 2025.10.17 | ₩682,124 | ₩690,753 | ₩679,806 | ₩688,207 | +0.89% | 1986.8만 |
|---|
| 2025.10.16 | ₩686,867 | ₩692,589 | ₩680,904 | ₩685,568 | -0.19% | 1556만 |
|---|
| 2025.10.15 | ₩690,057 | ₩693,045 | ₩683,410 | ₩688,006 | -0.30% | 1469.5만 |
|---|
| 2025.10.14 | ₩683,718 | ₩690,486 | ₩678,050 | ₩688,194 | +0.65% | 1468.4만 |
|---|
| 2025.10.13 | ₩692,000 | ₩692,000 | ₩685,661 | ₩688,837 | -0.46% | 1428.4만 |
|---|
| 2025.10.10 | ₩696,328 | ₩701,608 | ₩682,914 | ₩684,697 | -1.67% | 2413.4만 |
|---|
| 2025.10.09 | ₩699,946 | ₩702,613 | ₩693,326 | ₩700,026 | +0.01% | 1834.4만 |
|---|
| 2025.10.08 | ₩701,206 | ₩706,124 | ₩700,951 | ₩703,309 | +0.30% | 1336.3만 |
|---|
| 2025.10.07 | ₩707,919 | ₩709,943 | ₩698,740 | ₩702,144 | -0.82% | 1461.5만 |
|---|
| 2025.10.06 | ₩694,948 | ₩711,591 | ₩694,398 | ₩708,294 | +1.92% | 2138.9만 |
|---|
| 2025.10.03 | ₩692,924 | ₩697,467 | ₩690,110 | ₩693,259 | +0.05% | 1511.2만 |
|---|
| 2025.10.02 | ₩693,648 | ₩698,954 | ₩684,321 | ₩691,102 | -0.37% | 2122.3만 |
|---|
| 2025.10.01 | ₩689,842 | ₩697,494 | ₩685,675 | ₩696,422 | +0.95% | 2263.2만 |
|---|
| 2025.09.30 | ₩687,752 | ₩694,345 | ₩682,955 | ₩694,063 | +0.92% | 1972.8만 |
|---|
| 2025.09.29 | ₩685,420 | ₩692,589 | ₩681,909 | ₩689,574 | +0.61% | 1761.8만 |
|---|
| 2025.09.26 | ₩683,491 | ₩688,690 | ₩678,881 | ₩685,367 | +0.27% | 1621.3만 |
|---|
| 2025.09.25 | ₩681,132 | ₩683,424 | ₩676,764 | ₩679,430 | -0.25% | 1578.7만 |
|---|
| 2025.09.24 | ₩683,919 | ₩686,733 | ₩679,283 | ₩683,611 | -0.05% | 1353.4만 |
|---|
| 2025.09.23 | ₩688,502 | ₩689,561 | ₩679,806 | ₩682,378 | -0.89% | 1980만 |
|---|
| 2025.09.22 | ₩690,901 | ₩693,782 | ₩686,814 | ₩689,373 | -0.22% | 2000.9만 |
|---|
| 2025.09.19 | ₩684,161 | ₩695,872 | ₩683,826 | ₩694,037 | +1.44% | 5247.4만 |
|---|
| 2025.09.18 | ₩685,407 | ₩687,524 | ₩680,275 | ₩681,333 | -0.59% | 1891.4만 |
|---|
| 2025.09.17 | ₩684,241 | ₩685,139 | ₩677,956 | ₩683,437 | -0.12% | 1581.7만 |
|---|
| 2025.09.16 | ₩692,630 | ₩693,099 | ₩681,534 | ₩682,124 | -1.52% | 1971.2만 |
|---|
| 2025.09.15 | ₩681,789 | ₩690,740 | ₩679,390 | ₩690,593 | +1.29% | 1714.4만 |
|---|
| 2025.09.12 | ₩678,921 | ₩686,827 | ₩675,169 | ₩683,276 | +0.64% | 2362.5만 |
|---|
| 2025.09.11 | ₩673,025 | ₩674,258 | ₩667,169 | ₩671,363 | -0.25% | 1888.2만 |
|---|
| 2025.09.10 | ₩674,003 | ₩674,338 | ₩665,615 | ₩670,506 | -0.52% | 2161.2만 |
|---|
| 2025.09.09 | ₩671,926 | ₩673,025 | ₩666,928 | ₩667,879 | -0.60% | 1441.1만 |
|---|
| 2025.09.08 | ₩667,477 | ₩671,618 | ₩663,350 | ₩667,598 | +0.02% | 1677.1만 |
|---|
| 2025.09.05 | ₩682,164 | ₩686,050 | ₩659,786 | ₩663,310 | -2.76% | 3199.5만 |
|---|
| 2025.09.04 | ₩675,772 | ₩680,931 | ₩674,231 | ₩680,690 | +0.73% | 1551만 |
|---|
| 2025.09.03 | ₩675,089 | ₩680,449 | ₩673,119 | ₩677,179 | +0.31% | 1634.5만 |
|---|
| 2025.09.02 | ₩670,640 | ₩678,050 | ₩665,735 | ₩676,871 | +0.93% | 1812.8만 |
|---|
| 2025.08.29 | ₩681,615 | ₩682,874 | ₩676,027 | ₩678,975 | -0.39% | 2096.2만 |
|---|
| 2025.08.28 | ₩679,511 | ₩684,871 | ₩677,380 | ₩682,928 | +0.50% | 1801.6만 |
|---|