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 | ₩708,106 | ₩720,143 | ₩705,425 | ₩717,261 | +1.29% | 1848.4만 |
| 2026.10.08 | ₩710,210 | ₩715,170 | ₩695,438 | ₩700,559 | -1.36% | 2022.9만 |
| 2026.10.07 | ₩711,444 | ₩712,784 | ₩703,347 | ₩710,143 | -0.18% | 1679만 |
| 2026.10.06 | ₩712,717 | ₩718,092 | ₩708,830 | ₩709,527 | -0.45% | 2110.8만 |
| 2026.10.05 | ₩699,232 | ₩713,615 | ₩699,030 | ₩704,004 | +0.68% | 2660.5만 |
| 2026.10.02 | ₩696,242 | ₩700,411 | ₩688,561 | ₩693,749 | -0.36% | 1782.2만 |
| 2026.10.01 | ₩696,899 | ₩700,880 | ₩686,564 | ₩687,408 | -1.36% | 1973.2만 |
| 2026.09.30 | ₩685,813 | ₩696,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩687,542 |
| +0.25% |
| 2722.3만 |
| 2026.09.29 | ₩681,390 | ₩688,534 | ₩673,467 | ₩682,261 | +0.13% | 2134.2만 |
|---|
| 2026.09.28 | ₩677,583 | ₩688,119 | ₩673,226 | ₩682,609 | +0.74% | 1962.7만 |
|---|
| 2026.09.25 | ₩668,963 | ₩696,256 | ₩666,564 | ₩691,926 | +3.43% | 3819.3만 |
|---|
| 2026.09.24 | ₩663,641 | ₩668,775 | ₩658,480 | ₩667,475 | +0.58% | 1665.8만 |
|---|
| 2026.09.23 | ₩671,269 | ₩682,904 | ₩664,727 | ₩671,041 | -0.03% | 1944.6만 |
|---|
| 2026.09.22 | ₩680,062 | ₩681,644 | ₩661,738 | ₩667,569 | -1.84% | 2165.3만 |
|---|
| 2026.09.21 | ₩663,480 | ₩672,757 | ₩658,628 | ₩672,408 | +1.35% | 2796만 |
|---|
| 2026.09.18 | ₩667,529 | ₩668,440 | ₩658,320 | ₩661,912 | -0.84% | 3962.2만 |
|---|
| 2026.09.17 | ₩667,301 | ₩672,221 | ₩661,094 | ₩667,234 | -0.01% | 1784.2만 |
|---|
| 2026.09.16 | ₩660,907 | ₩664,848 | ₩653,132 | ₩657,247 | -0.55% | 1667만 |
|---|
| 2026.09.15 | ₩670,330 | ₩678,159 | ₩664,271 | ₩666,389 | -0.59% | 1779.5만 |
|---|
| 2026.09.14 | ₩666,309 | ₩683,588 | ₩664,003 | ₩677,502 | +1.68% | 2309.2만 |
|---|
| 2026.09.11 | ₩664,419 | ₩668,869 | ₩660,303 | ₩664,392 | -0.00% | 1451.1만 |
|---|
| 2026.09.10 | ₩654,593 | ₩662,904 | ₩651,483 | ₩660,116 | +0.84% | 1603.9만 |
|---|
| 2026.09.09 | ₩660,960 | ₩662,730 | ₩656,577 | ₩659,057 | -0.29% | 1289만 |
|---|
| 2026.09.08 | ₩660,880 | ₩663,802 | ₩657,046 | ₩662,140 | +0.19% | 1888.2만 |
|---|
| 2026.09.04 | ₩683,655 | ₩684,996 | ₩669,392 | ₩669,848 | -2.02% | 1810.2만 |
|---|
| 2026.09.03 | ₩672,475 | ₩691,229 | ₩671,322 | ₩683,816 | +1.69% | 2412.6만 |
|---|
| 2026.09.02 | ₩670,049 | ₩670,612 | ₩661,952 | ₩665,987 | -0.61% | 1533.6만 |
|---|
| 2026.09.01 | ₩666,926 | ₩678,253 | ₩665,934 | ₩671,617 | +0.70% | 2104.7만 |
|---|
| 2026.08.31 | ₩684,164 | ₩686,591 | ₩678,816 | ₩680,022 | -0.61% | 2720.9만 |
|---|
| 2026.08.28 | ₩677,395 | ₩694,084 | ₩676,778 | ₩688,387 | +1.62% | 2920.7만 |
|---|
| 2026.08.27 | ₩663,387 | ₩678,936 | ₩656,952 | ₩677,033 | +2.06% | 2868.9만 |
|---|
| 2026.08.26 | ₩653,963 | ₩666,765 | ₩653,239 | ₩665,384 | +1.75% | 2075.9만 |
|---|
| 2026.08.25 | ₩650,732 | ₩660,116 | ₩649,204 | ₩659,137 | +1.29% | 1951.9만 |
|---|
| 2026.08.24 | ₩647,743 | ₩657,663 | ₩645,933 | ₩653,239 | +0.85% | 1723.1만 |
|---|
| 2026.08.21 | ₩643,279 | ₩651,966 | ₩641,469 | ₩647,783 | +0.70% | 2251.1만 |
|---|
| 2026.08.20 | ₩647,864 | ₩649,016 | ₩642,770 | ₩644,982 | -0.44% | 2002.1만 |
|---|
| 2026.08.19 | ₩643,534 | ₩655,907 | ₩642,582 | ₩649,218 | +0.88% | 1996.2만 |
|---|
| 2026.08.18 | ₩645,504 | ₩649,164 | ₩639,620 | ₩645,625 | +0.02% | 2408.8만 |
|---|
| 2026.08.17 | ₩657,033 | ₩660,411 | ₩641,309 | ₩643,909 | -2.00% | 2963.6만 |
|---|
| 2026.08.14 | ₩665,371 | ₩670,263 | ₩662,100 | ₩664,084 | -0.19% | 1621.8만 |
|---|
| 2026.08.13 | ₩661,228 | ₩672,046 | ₩660,880 | ₩666,068 | +0.73% | 2303.9만 |
|---|
| 2026.08.12 | ₩670,237 | ₩672,261 | ₩658,883 | ₩660,102 | -1.51% | 2900.2만 |
|---|
| 2026.08.11 | ₩676,054 | ₩677,395 | ₩669,647 | ₩675,357 | -0.10% | 2305만 |
|---|
| 2026.08.10 | ₩674,861 | ₩688,655 | ₩673,293 | ₩678,373 | +0.52% | 3120.6만 |
|---|
| 2026.08.07 | ₩669,191 | ₩677,194 | ₩668,548 | ₩670,237 | +0.16% | 2884.6만 |
|---|
| 2026.08.06 | ₩654,901 | ₩672,341 | ₩654,861 | ₩670,062 | +2.32% | 3644.2만 |
|---|
| 2026.08.05 | ₩665,371 | ₩667,891 | ₩651,054 | ₩653,440 | -1.79% | 3338.9만 |
|---|
| 2026.08.04 | ₩644,646 | ₩669,499 | ₩642,327 | ₩660,612 | +2.48% | 5045.6만 |
|---|
| 2026.08.03 | ₩638,252 | ₩659,057 | ₩636,738 | ₩653,695 | +2.42% | 6676.2만 |
|---|
| 2026.07.31 | ₩603,225 | ₩625,799 | ₩602,327 | ₩622,957 | +3.27% | 6084.6만 |
|---|
| 2026.07.30 | ₩587,005 | ₩614,874 | ₩579,686 | ₩604,700 | +3.01% | 1.1억 |
|---|
| 2026.07.29 | ₩527,353 | ₩537,876 | ₩521,106 | ₩523,519 | -0.73% | 4720.9만 |
|---|
| 2026.07.28 | ₩527,031 | ₩536,629 | ₩524,538 | ₩527,286 | +0.05% | 3236.8만 |
|---|
| 2026.07.27 | ₩522,902 | ₩528,425 | ₩520,101 | ₩521,589 | -0.25% | 2785.6만 |
|---|
| 2026.07.24 | ₩518,841 | ₩521,495 | ₩510,261 | ₩511,669 | -1.38% | 2765.9만 |
|---|
| 2026.07.23 | ₩522,755 | ₩525,181 | ₩505,891 | ₩511,508 | -2.15% | 3035.2만 |
|---|
| 2026.07.22 | ₩535,637 | ₩537,541 | ₩518,720 | ₩523,251 | -2.31% | 2814.3만 |
|---|
| 2026.07.21 | ₩534,605 | ₩538,171 | ₩531,267 | ₩533,184 | -0.27% | 2412.7만 |
|---|
| 2026.07.20 | ₩524,685 | ₩540,463 | ₩522,326 | ₩539,270 | +2.78% | 2791.6만 |
|---|
| 2026.07.17 | ₩529,310 | ₩534,042 | ₩521,977 | ₩527,916 | -0.26% | 3305만 |
|---|
| 2026.07.16 | ₩533,935 | ₩544,230 | ₩525,543 | ₩537,675 | +0.70% | 3704.7만 |
|---|
| 2026.07.15 | ₩519,846 | ₩534,806 | ₩517,969 | ₩530,342 | +2.02% | 3625.4만 |
|---|
| 2026.07.14 | ₩513,170 | ₩520,369 | ₩507,580 | ₩515,999 | +0.55% | 2786.4만 |
|---|
| 2026.07.13 | ₩519,779 | ₩527,688 | ₩514,953 | ₩524,122 | +0.84% | 2891.5만 |
|---|
| 2026.07.10 | ₩519,846 | ₩525,355 | ₩511,401 | ₩516,227 | -0.70% | 2464.5만 |
|---|
| 2026.07.09 | ₩501,950 | ₩515,623 | ₩500,476 | ₩515,235 | +2.65% | 3108.3만 |
|---|
| 2026.07.08 | ₩514,792 | ₩516,508 | ₩511,173 | ₩513,867 | -0.18% | 2590.8만 |
|---|
| 2026.07.07 | ₩526,133 | ₩530,262 | ₩520,409 | ₩521,240 | -0.93% | 2929.8만 |
|---|
| 2026.07.06 | ₩518,827 | ₩521,656 | ₩511,025 | ₩518,425 | -0.08% | 3422.5만 |
|---|
| 2026.07.02 | ₩515,395 | ₩525,744 | ₩514,350 | ₩523,452 | +1.56% | 4212.9만 |
|---|
| 2026.07.01 | ₩510,503 | ₩521,227 | ₩502,540 | ₩515,127 | +0.91% | 4806.6만 |
|---|
| 2026.06.30 | ₩497,366 | ₩501,548 | ₩492,567 | ₩500,033 | +0.54% | 4494.6만 |
|---|
| 2026.06.29 | ₩506,039 | ₩510,060 | ₩482,446 | ₩494,068 | -2.37% | 5123만 |
|---|
| 2026.06.26 | ₩478,760 | ₩504,846 | ₩476,454 | ₩499,966 | +4.43% | 1.9억 |
|---|
| 2026.06.25 | ₩486,293 | ₩488,250 | ₩468,103 | ₩472,969 | -2.74% | 6617.9만 |
|---|
| 2026.06.24 | ₩498,090 | ₩507,889 | ₩488,988 | ₩489,899 | -1.64% | 4451만 |
|---|
| 2026.06.23 | ₩499,175 | ₩505,663 | ₩496,883 | ₩501,267 | +0.42% | 4064.8만 |
|---|
| 2026.06.22 | ₩503,679 | ₩511,575 | ₩492,057 | ₩492,419 | -2.24% | 4517.1만 |
|---|
| 2026.06.18 | ₩506,468 | ₩511,226 | ₩500,382 | ₩508,586 | +0.42% | 5971.4만 |
|---|
| 2026.06.17 | ₩523,130 | ₩523,291 | ₩505,797 | ₩507,929 | -2.91% | 4198.8만 |
|---|
| 2026.06.16 | ₩530,557 | ₩531,964 | ₩523,720 | ₩527,929 | -0.50% | 3150.7만 |
|---|
| 2026.06.15 | ₩531,910 | ₩538,546 | ₩526,615 | ₩535,878 | +0.75% | 3226.6만 |
|---|
| 2026.06.12 | ₩524,712 | ₩525,127 | ₩512,433 | ₩523,787 | -0.18% | 3486.6만 |
|---|
| 2026.06.11 | ₩529,779 | ₩531,977 | ₩514,752 | ₩523,251 | -1.23% | 4722.4만 |
|---|
| 2026.06.10 | ₩534,256 | ₩542,956 | ₩532,393 | ₩532,661 | -0.30% | 3257.6만 |
|---|
| 2026.06.09 | ₩548,305 | ₩552,259 | ₩534,162 | ₩540,771 | -1.37% | 3531.7만 |
|---|
| 2026.06.08 | ₩555,155 | ₩559,203 | ₩547,675 | ₩551,937 | -0.58% | 3208.7만 |
|---|
| 2026.06.05 | ₩574,190 | ₩575,705 | ₩555,503 | ₩558,546 | -2.72% | 3478.2만 |
|---|
| 2026.06.04 | ₩584,203 | ₩584,659 | ₩571,603 | ₩573,801 | -1.78% | 2690만 |
|---|
| 2026.06.03 | ₩587,742 | ₩590,343 | ₩568,707 | ₩572,849 | -2.53% | 3903.7만 |
|---|
| 2026.06.02 | ₩599,043 | ₩607,917 | ₩590,396 | ₩591,576 | -1.25% | 3703.7만 |
|---|
| 2026.06.01 | ₩623,118 | ₩625,102 | ₩614,311 | ₩617,327 | -0.93% | 5362.9만 |
|---|
| 2026.05.29 | ₩579,833 | ₩603,667 | ₩579,579 | ₩603,547 | +4.09% | 7965.4만 |
|---|
| 2026.05.28 | ₩553,600 | ₩575,731 | ₩553,184 | ₩572,380 | +3.39% | 4725.1만 |
|---|
| 2026.05.27 | ₩550,959 | ₩557,568 | ₩549,042 | ₩553,184 | +0.40% | 2890.2만 |
|---|
| 2026.05.26 | ₩558,224 | ₩562,702 | ₩553,653 | ₩557,688 | -0.10% | 3039.8만 |
|---|
| 2026.05.22 | ₩562,393 | ₩568,908 | ₩558,090 | ₩561,093 | -0.23% | 2239만 |
|---|
| 2026.05.21 | ₩569,377 | ₩571,509 | ₩557,259 | ₩561,790 | -1.33% | 3139.4만 |
|---|
| 2026.05.20 | ₩555,195 | ₩565,825 | ₩551,348 | ₩564,431 | +1.66% | 2786.4만 |
|---|
| 2026.05.19 | ₩576,281 | ₩580,034 | ₩558,305 | ₩559,552 | -2.90% | 3301.9만 |
|---|
| 2026.05.18 | ₩558,479 | ₩569,873 | ₩557,125 | ₩567,755 | +1.66% | 3256.4만 |
|---|
| 2026.05.15 | ₩555,329 | ₩573,962 | ₩553,506 | ₩565,584 | +1.85% | 5077.1만 |
|---|
| 2026.05.14 | ₩542,205 | ₩552,072 | ₩537,380 | ₩548,841 | +1.22% | 2707.8만 |
|---|
| 2026.05.13 | ₩540,490 | ₩544,659 | ₩537,581 | ₩543,184 | +0.50% | 2966.7만 |
|---|
| 2026.05.12 | ₩555,610 | ₩556,978 | ₩545,101 | ₩546,616 | -1.62% | 3859.4만 |
|---|
| 2026.05.11 | ₩546,750 | ₩553,211 | ₩543,573 | ₩553,171 | +1.17% | 3565.8만 |
|---|
| 2026.05.08 | ₩559,511 | ₩561,174 | ₩554,967 | ₩556,468 | -0.54% | 3338.4만 |
|---|
| 2026.05.07 | ₩563,157 | ₩573,707 | ₩561,348 | ₩564,042 | +0.16% | 3494.2만 |
|---|
| 2026.05.06 | ₩546,924 | ₩560,892 | ₩543,050 | ₩554,913 | +1.46% | 3028.6만 |
|---|
| 2026.05.05 | ₩556,736 | ₩558,694 | ₩547,996 | ₩551,455 | -0.95% | 2570.1만 |
|---|
| 2026.05.04 | ₩551,669 | ₩564,056 | ₩550,677 | ₩554,458 | +0.51% | 2806.7만 |
|---|
| 2026.05.01 | ₩553,358 | ₩559,136 | ₩550,195 | ₩555,557 | +0.40% | 3137.2만 |
|---|
| 2026.04.30 | ₩550,691 | ₩555,530 | ₩533,532 | ₩546,629 | -0.74% | 7090.9만 |
|---|
| 2026.04.29 | ₩569,149 | ₩572,152 | ₩563,399 | ₩568,989 | -0.03% | 3828.8만 |
|---|
| 2026.04.28 | ₩569,136 | ₩576,308 | ₩565,557 | ₩575,410 | +1.10% | 3043.8만 |
|---|
| 2026.04.27 | ₩566,200 | ₩572,541 | ₩559,082 | ₩569,471 | +0.58% | 3086.7만 |
|---|
| 2026.04.24 | ₩558,948 | ₩569,645 | ₩557,380 | ₩569,203 | +1.83% | 2745.7만 |
|---|
| 2026.04.23 | ₩562,863 | ₩567,916 | ₩551,495 | ₩557,313 | -0.99% | 3830.8만 |
|---|
| 2026.04.22 | ₩571,308 | ₩581,375 | ₩567,930 | ₩580,329 | +1.58% | 2937.8만 |
|---|
| 2026.04.21 | ₩563,332 | ₩572,635 | ₩559,257 | ₩568,586 | +0.93% | 3204.9만 |
|---|
| 2026.04.20 | ₩564,552 | ₩567,474 | ₩558,050 | ₩560,423 | -0.73% | 2758.2만 |
|---|
| 2026.04.17 | ₩569,471 | ₩578,533 | ₩563,935 | ₩566,750 | -0.48% | 4856.8만 |
|---|
| 2026.04.16 | ₩562,822 | ₩564,109 | ₩552,474 | ₩563,359 | +0.10% | 4164.2만 |
|---|
| 2026.04.15 | ₩533,519 | ₩555,463 | ₩531,817 | ₩551,240 | +3.32% | 4506.3만 |
|---|
| 2026.04.14 | ₩520,007 | ₩529,082 | ₩518,130 | ₩526,964 | +1.34% | 3750.5만 |
|---|
| 2026.04.13 | ₩500,824 | ₩515,476 | ₩497,352 | ₩515,248 | +2.88% | 3574.6만 |
|---|
| 2026.04.10 | ₩499,980 | ₩503,545 | ₩496,025 | ₩497,151 | -0.57% | 2811.1만 |
|---|
| 2026.04.09 | ₩499,336 | ₩500,677 | ₩492,031 | ₩500,100 | +0.15% | 3043.5만 |
|---|
| 2026.04.08 | ₩516,066 | ₩516,093 | ₩497,875 | ₩501,789 | -2.77% | 3306.5만 |
|---|
| 2026.04.07 | ₩496,441 | ₩499,269 | ₩491,374 | ₩499,055 | +0.53% | 2144.3만 |
|---|
| 2026.04.06 | ₩500,663 | ₩500,985 | ₩495,315 | ₩499,846 | -0.16% | 1614.7만 |
|---|
| 2026.04.02 | ₩492,245 | ₩500,864 | ₩488,143 | ₩500,623 | +1.70% | 2409.9만 |
|---|
| 2026.04.01 | ₩500,663 | ₩501,334 | ₩493,572 | ₩495,140 | -1.10% | 2941.7만 |
|---|
| 2026.03.31 | ₩488,679 | ₩499,872 | ₩486,695 | ₩496,213 | +1.54% | 4524.4만 |
|---|
| 2026.03.30 | ₩485,127 | ₩489,765 | ₩477,593 | ₩481,186 | -0.81% | 4479.7만 |
|---|
| 2026.03.27 | ₩485,127 | ₩485,864 | ₩477,902 | ₩478,250 | -1.42% | 3788.3만 |
|---|
| 2026.03.26 | ₩497,084 | ₩502,312 | ₩489,537 | ₩490,583 | -1.31% | 3683.7만 |
|---|
| 2026.03.25 | ₩505,261 | ₩505,449 | ₩495,489 | ₩497,379 | -1.56% | 3118.1만 |
|---|
| 2026.03.24 | ₩512,554 | ₩512,701 | ₩498,465 | ₩499,658 | -2.52% | 4273.4만 |
|---|
| 2026.03.23 | ₩514,618 | ₩519,055 | ₩511,642 | ₩513,412 | -0.23% | 2968만 |
|---|
| 2026.03.20 | ₩518,492 | ₩518,774 | ₩509,551 | ₩511,897 | -1.27% | 5085.3만 |
|---|
| 2026.03.19 | ₩522,929 | ₩526,133 | ₩518,854 | ₩521,481 | -0.28% | 2513.9만 |
|---|
| 2026.03.18 | ₩532,353 | ₩533,519 | ₩524,136 | ₩525,195 | -1.34% | 2590.9만 |
|---|
| 2026.03.17 | ₩536,562 | ₩542,098 | ₩533,184 | ₩535,409 | -0.21% | 2622.8만 |
|---|
| 2026.03.16 | ₩533,613 | ₩537,045 | ₩529,216 | ₩536,133 | +0.47% | 2773.4만 |
|---|
| 2026.03.13 | ₩537,541 | ₩542,634 | ₩528,492 | ₩530,235 | -1.36% | 2684.8만 |
|---|
| 2026.03.12 | ₩542,407 | ₩544,404 | ₩538,492 | ₩538,693 | -0.68% | 2726.4만 |
|---|
| 2026.03.11 | ₩543,667 | ₩548,278 | ₩538,331 | ₩542,742 | -0.17% | 2551.2만 |
|---|
| 2026.03.10 | ₩549,645 | ₩549,873 | ₩540,128 | ₩543,921 | -1.04% | 3170.6만 |
|---|
| 2026.03.09 | ₩542,795 | ₩549,886 | ₩540,892 | ₩548,814 | +1.11% | 3013.2만 |
|---|
| 2026.03.06 | ₩548,533 | ₩553,694 | ₩547,608 | ₩548,211 | -0.06% | 3112.4만 |
|---|
| 2026.03.05 | ₩542,125 | ₩551,763 | ₩542,098 | ₩550,517 | +1.55% | 3900.1만 |
|---|
| 2026.03.04 | ₩537,902 | ₩550,986 | ₩536,616 | ₩543,171 | +0.98% | 3580.8만 |
|---|
| 2026.03.03 | ₩527,004 | ₩545,181 | ₩526,374 | ₩541,468 | +2.74% | 3819.9만 |
|---|
| 2026.03.02 | ₩526,629 | ₩537,795 | ₩523,640 | ₩534,256 | +1.45% | 3547.5만 |
|---|
| 2026.02.27 | ₩523,975 | ₩531,937 | ₩522,634 | ₩526,468 | +0.48% | 5136.7만 |
|---|
| 2026.02.26 | ₩542,514 | ₩546,240 | ₩534,511 | ₩538,506 | -0.74% | 3440.6만 |
|---|
| 2026.02.25 | ₩523,505 | ₩538,171 | ₩523,009 | ₩537,004 | +2.58% | 4362.6만 |
|---|
| 2026.02.24 | ₩514,940 | ₩521,937 | ₩511,682 | ₩521,455 | +1.27% | 3388.5만 |
|---|
| 2026.02.23 | ₩529,498 | ₩529,980 | ₩513,546 | ₩515,382 | -2.67% | 4323.8만 |
|---|
| 2026.02.20 | ₩530,985 | ₩536,361 | ₩529,712 | ₩532,487 | +0.28% | 3401.5만 |
|---|
| 2026.02.19 | ₩537,125 | ₩542,138 | ₩531,736 | ₩534,136 | -0.56% | 2823.4만 |
|---|
| 2026.02.18 | ₩533,693 | ₩539,632 | ₩531,267 | ₩535,664 | +0.37% | 2322.3만 |
|---|
| 2026.02.17 | ₩535,154 | ₩536,897 | ₩528,867 | ₩531,991 | -0.59% | 3207.9만 |
|---|
| 2026.02.13 | ₩542,165 | ₩543,626 | ₩533,586 | ₩537,969 | -0.77% | 3409.2만 |
|---|
| 2026.02.12 | ₩542,903 | ₩544,511 | ₩533,532 | ₩538,667 | -0.78% | 4080.2만 |
|---|
| 2026.02.11 | ₩557,889 | ₩558,265 | ₩537,554 | ₩542,058 | -2.84% | 4249.1만 |
|---|
| 2026.02.10 | ₩562,501 | ₩567,943 | ₩553,224 | ₩553,988 | -1.51% | 4485.8만 |
|---|
| 2026.02.09 | ₩542,701 | ₩556,160 | ₩537,366 | ₩554,431 | +2.16% | 4548.1만 |
|---|
| 2026.02.06 | ₩535,087 | ₩538,600 | ₩526,709 | ₩537,728 | +0.49% | 5351.5만 |
|---|
| 2026.02.05 | ₩546,173 | ₩547,326 | ₩525,905 | ₩527,715 | -3.38% | 6628.9만 |
|---|
| 2026.02.04 | ₩550,946 | ₩562,742 | ₩548,586 | ₩555,222 | +0.78% | 4501.2만 |
|---|
| 2026.02.03 | ₩565,704 | ₩565,758 | ₩547,675 | ₩551,227 | -2.56% | 6142.4만 |
|---|
| 2026.02.02 | ₩576,737 | ₩577,407 | ₩566,026 | ₩567,527 | -1.60% | 4222만 |
|---|
| 2026.01.30 | ₩588,707 | ₩589,284 | ₩571,656 | ₩576,804 | -2.02% | 5856.7만 |
|---|
| 2026.01.29 | ₩589,807 | ₩593,171 | ₩564,377 | ₩581,107 | -1.48% | 1.3억 |
|---|
| 2026.01.28 | ₩647,743 | ₩648,453 | ₩640,759 | ₩645,625 | -0.33% | 3687.5만 |
|---|
| 2026.01.27 | ₩634,995 | ₩647,287 | ₩634,271 | ₩644,217 | +1.45% | 2921.4만 |
|---|
| 2026.01.26 | ₩623,748 | ₩635,732 | ₩619,311 | ₩630,410 | +1.07% | 2929.1만 |
|---|
| 2026.01.23 | ₩605,732 | ₩631,510 | ₩603,935 | ₩624,606 | +3.12% | 3800만 |
|---|
| 2026.01.22 | ₩600,035 | ₩607,032 | ₩596,120 | ₩604,753 | +0.79% | 2534.9만 |
|---|
| 2026.01.21 | ₩606,710 | ₩606,831 | ₩588,051 | ₩595,329 | -1.88% | 3798.1만 |
|---|
| 2026.01.20 | ₩604,860 | ₩612,340 | ₩602,260 | ₩609,284 | +0.73% | 2613만 |
|---|
| 2026.01.16 | ₩613,721 | ₩620,906 | ₩611,911 | ₩616,442 | +0.44% | 3424.7만 |
|---|
| 2026.01.15 | ₩622,153 | ₩622,327 | ₩611,134 | ₩612,153 | -1.61% | 2322.6만 |
|---|
| 2026.01.14 | ₩625,290 | ₩627,622 | ₩612,836 | ₩615,799 | -1.52% | 2818.4만 |
|---|
| 2026.01.13 | ₩636,309 | ₩637,783 | ₩624,606 | ₩630,933 | -0.84% | 2854.6만 |
|---|
| 2026.01.12 | ₩638,976 | ₩644,767 | ₩637,649 | ₩639,660 | +0.11% | 2352만 |
|---|
| 2026.01.09 | ₩635,477 | ₩643,199 | ₩632,984 | ₩642,475 | +1.10% | 1849.1만 |
|---|
| 2026.01.08 | ₩645,102 | ₩647,006 | ₩637,890 | ₩640,906 | -0.65% | 1816.3만 |
|---|
| 2026.01.07 | ₩643,118 | ₩656,443 | ₩640,692 | ₩648,092 | +0.77% | 2556.4만 |
|---|
| 2026.01.06 | ₩635,129 | ₩641,751 | ₩629,700 | ₩641,443 | +0.99% | 2303.8만 |
|---|
| 2026.01.05 | ₩635,477 | ₩638,172 | ₩629,365 | ₩633,855 | -0.26% | 2525만 |
|---|
| 2026.01.02 | ₩649,325 | ₩649,687 | ₩630,249 | ₩633,976 | -2.36% | 2557.2만 |
|---|
| 2025.12.31 | ₩653,950 | ₩654,352 | ₩647,864 | ₩648,293 | -0.87% | 1560.2만 |
|---|
| 2025.12.30 | ₩651,389 | ₩656,416 | ₩650,813 | ₩653,467 | +0.32% | 1394.5만 |
|---|
| 2025.12.29 | ₩649,955 | ₩654,633 | ₩649,043 | ₩652,958 | +0.46% | 1089.3만 |
|---|
| 2025.12.26 | ₩652,435 | ₩654,325 | ₩651,429 | ₩653,775 | +0.21% | 884.2만 |
|---|
| 2025.12.24 | ₩651,054 | ₩655,719 | ₩649,915 | ₩654,191 | +0.48% | 585.6만 |
|---|
| 2025.12.23 | ₩650,116 | ₩653,936 | ₩649,794 | ₩652,622 | +0.39% | 1468.4만 |
|---|
| 2025.12.22 | ₩651,644 | ₩655,143 | ₩647,046 | ₩650,035 | -0.25% | 1696.3만 |
|---|
| 2025.12.19 | ₩653,306 | ₩653,963 | ₩646,778 | ₩651,376 | -0.30% | 7083.6만 |
|---|
| 2025.12.18 | ₩641,014 | ₩656,309 | ₩640,612 | ₩648,775 | +1.21% | 2857.4만 |
|---|
| 2025.12.17 | ₩639,298 | ₩643,440 | ₩636,738 | ₩638,239 | -0.17% | 2452.7만 |
|---|
| 2025.12.16 | ₩632,595 | ₩640,612 | ₩631,215 | ₩638,601 | +0.95% | 2070.6만 |
|---|
| 2025.12.15 | ₩643,574 | ₩644,405 | ₩633,413 | ₩636,496 | -1.10% | 2372.8만 |
|---|
| 2025.12.12 | ₩643,199 | ₩646,724 | ₩638,534 | ₩641,469 | -0.27% | 2124.8만 |
|---|
| 2025.12.11 | ₩638,923 | ₩651,523 | ₩637,890 | ₩648,092 | +1.44% | 2466.9만 |
|---|
| 2025.12.10 | ₩648,842 | ₩649,137 | ₩636,845 | ₩641,510 | -1.13% | 3575.6만 |
|---|
| 2025.12.09 | ₩655,639 | ₩659,687 | ₩654,834 | ₩659,553 | +0.60% | 1469.6만 |
|---|
| 2025.12.08 | ₩649,995 | ₩659,928 | ₩649,311 | ₩658,212 | +1.26% | 2196.6만 |
|---|
| 2025.12.05 | ₩646,818 | ₩647,998 | ₩641,939 | ₩647,676 | +0.13% | 2260.9만 |
|---|
| 2025.12.04 | ₩643,118 | ₩645,209 | ₩638,735 | ₩644,566 | +0.23% | 2231.8만 |
|---|
| 2025.12.03 | ₩638,507 | ₩649,124 | ₩637,006 | ₩640,397 | +0.30% | 3461.5만 |
|---|
| 2025.12.02 | ₩652,448 | ₩661,537 | ₩651,912 | ₩656,845 | +0.67% | 1956.3만 |
|---|
| 2025.12.01 | ₩654,754 | ₩656,657 | ₩649,673 | ₩652,475 | -0.35% | 2396.4만 |
|---|
| 2025.11.28 | ₩653,628 | ₩660,371 | ₩652,354 | ₩659,539 | +0.90% | 1438.7만 |
|---|
| 2025.11.26 | ₩651,899 | ₩654,580 | ₩645,049 | ₩650,813 | -0.17% | 2570.9만 |
|---|
| 2025.11.25 | ₩635,491 | ₩642,301 | ₩623,185 | ₩639,405 | +0.62% | 2802만 |
|---|
| 2025.11.24 | ₩636,738 | ₩639,284 | ₩627,381 | ₩635,397 | -0.21% | 3442.1만 |
|---|
| 2025.11.21 | ₩641,429 | ₩641,992 | ₩627,716 | ₩632,877 | -1.33% | 3176.9만 |
|---|
| 2025.11.20 | ₩660,478 | ₩661,631 | ₩637,408 | ₩641,335 | -2.90% | 2680.3만 |
|---|
| 2025.11.19 | ₩656,979 | ₩663,802 | ₩647,234 | ₩652,984 | -0.61% | 2324.5만 |
|---|
| 2025.11.18 | ₩664,043 | ₩674,245 | ₩652,529 | ₩661,926 | -0.32% | 3381.5만 |
|---|
| 2025.11.17 | ₩681,577 | ₩686,497 | ₩676,832 | ₩680,290 | -0.19% | 1909.3만 |
|---|
| 2025.11.14 | ₩667,877 | ₩685,800 | ₩666,818 | ₩683,896 | +2.40% | 2850.6만 |
|---|
| 2025.11.13 | ₩684,071 | ₩688,347 | ₩671,979 | ₩674,660 | -1.38% | 2527.3만 |
|---|
| 2025.11.12 | ₩682,797 | ₩685,894 | ₩669,070 | ₩685,183 | +0.35% | 2657.5만 |
|---|
| 2025.11.11 | ₩676,684 | ₩683,119 | ₩673,400 | ₩681,886 | +0.77% | 1798만 |
|---|
| 2025.11.10 | ₩670,304 | ₩679,432 | ₩668,641 | ₩678,293 | +1.19% | 2610.2만 |
|---|
| 2025.11.07 | ₩666,161 | ₩669,419 | ₩661,202 | ₩665,987 | -0.03% | 2402만 |
|---|
| 2025.11.06 | ₩677,837 | ₩677,891 | ₩664,633 | ₩666,363 | -1.69% | 2740.7만 |
|---|
| 2025.11.05 | ₩688,079 | ₩690,130 | ₩679,070 | ₩679,848 | -1.20% | 2302.4만 |
|---|
| 2025.11.04 | ₩686,014 | ₩691,095 | ₩680,760 | ₩689,459 | +0.50% | 2095.9만 |
|---|
| 2025.11.03 | ₩696,805 | ₩703,709 | ₩689,808 | ₩693,079 | -0.53% | 2237.5만 |
|---|
| 2025.10.31 | ₩708,964 | ₩709,553 | ₩690,492 | ₩694,124 | -2.09% | 3400.6만 |
|---|
| 2025.10.30 | ₩711,108 | ₩717,127 | ₩699,902 | ₩704,781 | -0.89% | 4102.3만 |
|---|
| 2025.10.29 | ₩730,492 | ₩732,275 | ₩719,487 | ₩725,948 | -0.62% | 3602.3만 |
|---|
| 2025.10.28 | ₩737,275 | ₩742,262 | ₩724,902 | ₩726,645 | -1.44% | 2998.7만 |
|---|
| 2025.10.27 | ₩712,851 | ₩716,605 | ₩709,138 | ₩712,503 | -0.05% | 1873.5만 |
|---|
| 2025.10.24 | ₩700,800 | ₩704,232 | ₩698,012 | ₩701,899 | +0.16% | 1553.2만 |
|---|
| 2025.10.23 | ₩700,358 | ₩702,355 | ₩695,197 | ₩697,811 | -0.36% | 1402.4만 |
|---|
| 2025.10.22 | ₩698,602 | ₩704,071 | ₩693,990 | ₩697,784 | -0.12% | 1896.3만 |
|---|
| 2025.10.21 | ₩693,709 | ₩695,304 | ₩687,730 | ₩693,923 | +0.03% | 1558.6만 |
|---|
| 2025.10.20 | ₩689,835 | ₩695,317 | ₩688,253 | ₩692,757 | +0.42% | 1466.6만 |
|---|
| 2025.10.17 | ₩682,368 | ₩691,001 | ₩680,049 | ₩688,454 | +0.89% | 1986.8만 |
|---|
| 2025.10.16 | ₩687,114 | ₩692,837 | ₩681,148 | ₩685,813 | -0.19% | 1556만 |
|---|
| 2025.10.15 | ₩690,304 | ₩693,293 | ₩683,655 | ₩688,253 | -0.30% | 1469.5만 |
|---|
| 2025.10.14 | ₩683,963 | ₩690,733 | ₩678,293 | ₩688,441 | +0.65% | 1468.4만 |
|---|
| 2025.10.13 | ₩692,248 | ₩692,248 | ₩685,907 | ₩689,084 | -0.46% | 1428.4만 |
|---|
| 2025.10.10 | ₩696,577 | ₩701,859 | ₩683,159 | ₩684,942 | -1.67% | 2413.4만 |
|---|