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 | ₩708,428 | ₩720,471 | ₩705,746 | ₩717,588 | +1.29% | 1848.4만 |
| 2026.10.08 | ₩710,533 | ₩715,496 | ₩695,754 | ₩700,877 | -1.36% | 2022.9만 |
| 2026.10.07 | ₩711,767 | ₩713,108 | ₩703,667 | ₩710,466 | -0.18% | 1679만 |
| 2026.10.06 | ₩713,041 | ₩718,419 | ₩709,152 | ₩709,850 | -0.45% | 2110.8만 |
| 2026.10.05 | ₩699,550 | ₩713,940 | ₩699,349 | ₩704,324 | +0.68% | 2660.5만 |
| 2026.10.02 | ₩696,559 | ₩700,730 | ₩688,875 | ₩694,065 | -0.36% | 1782.2만 |
| 2026.10.01 | ₩697,216 | ₩701,199 | ₩686,876 | ₩687,721 | -1.36% | 1973.2만 |
| 2026.09.30 | ₩686,125 | ₩697,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩687,855 |
| +0.25% |
| 2722.3만 |
| 2026.09.29 | ₩681,700 | ₩688,848 | ₩673,774 | ₩682,571 | +0.13% | 2134.2만 |
|---|
| 2026.09.28 | ₩677,891 | ₩688,432 | ₩673,532 | ₩682,920 | +0.74% | 1962.7만 |
|---|
| 2026.09.25 | ₩669,268 | ₩696,573 | ₩666,867 | ₩692,241 | +3.43% | 3819.3만 |
|---|
| 2026.09.24 | ₩663,943 | ₩669,080 | ₩658,780 | ₩667,779 | +0.58% | 1665.8만 |
|---|
| 2026.09.23 | ₩671,574 | ₩683,215 | ₩665,030 | ₩671,346 | -0.03% | 1944.6만 |
|---|
| 2026.09.22 | ₩680,372 | ₩681,954 | ₩662,039 | ₩667,873 | -1.84% | 2165.3만 |
|---|
| 2026.09.21 | ₩663,782 | ₩673,063 | ₩658,928 | ₩672,714 | +1.35% | 2796만 |
|---|
| 2026.09.18 | ₩667,833 | ₩668,744 | ₩658,619 | ₩662,213 | -0.84% | 3962.2만 |
|---|
| 2026.09.17 | ₩667,605 | ₩672,526 | ₩661,395 | ₩667,538 | -0.01% | 1784.2만 |
|---|
| 2026.09.16 | ₩661,207 | ₩665,150 | ₩653,429 | ₩657,546 | -0.55% | 1667만 |
|---|
| 2026.09.15 | ₩670,635 | ₩678,468 | ₩664,574 | ₩666,693 | -0.59% | 1779.5만 |
|---|
| 2026.09.14 | ₩666,612 | ₩683,899 | ₩664,305 | ₩677,810 | +1.68% | 2309.2만 |
|---|
| 2026.09.11 | ₩664,721 | ₩669,174 | ₩660,604 | ₩664,694 | -0.00% | 1451.1만 |
|---|
| 2026.09.10 | ₩654,891 | ₩663,206 | ₩651,779 | ₩660,416 | +0.84% | 1603.9만 |
|---|
| 2026.09.09 | ₩661,261 | ₩663,031 | ₩656,876 | ₩659,357 | -0.29% | 1289만 |
|---|
| 2026.09.08 | ₩661,181 | ₩664,104 | ₩657,345 | ₩662,441 | +0.19% | 1888.2만 |
|---|
| 2026.09.04 | ₩683,966 | ₩685,307 | ₩669,697 | ₩670,153 | -2.02% | 1810.2만 |
|---|
| 2026.09.03 | ₩672,781 | ₩691,543 | ₩671,628 | ₩684,127 | +1.69% | 2412.6만 |
|---|
| 2026.09.02 | ₩670,354 | ₩670,917 | ₩662,254 | ₩666,290 | -0.61% | 1533.6만 |
|---|
| 2026.09.01 | ₩667,229 | ₩678,561 | ₩666,237 | ₩671,923 | +0.70% | 2104.7만 |
|---|
| 2026.08.31 | ₩684,476 | ₩686,903 | ₩679,125 | ₩680,332 | -0.61% | 2720.9만 |
|---|
| 2026.08.28 | ₩677,703 | ₩694,400 | ₩677,086 | ₩688,700 | +1.62% | 2920.7만 |
|---|
| 2026.08.27 | ₩663,689 | ₩679,245 | ₩657,251 | ₩677,341 | +2.06% | 2868.9만 |
|---|
| 2026.08.26 | ₩654,261 | ₩667,068 | ₩653,536 | ₩665,687 | +1.75% | 2075.9만 |
|---|
| 2026.08.25 | ₩651,028 | ₩660,416 | ₩649,500 | ₩659,437 | +1.29% | 1951.9만 |
|---|
| 2026.08.24 | ₩648,038 | ₩657,962 | ₩646,227 | ₩653,536 | +0.85% | 1723.1만 |
|---|
| 2026.08.21 | ₩643,572 | ₩652,262 | ₩641,761 | ₩648,078 | +0.70% | 2251.1만 |
|---|
| 2026.08.20 | ₩648,158 | ₩649,312 | ₩643,062 | ₩645,275 | -0.44% | 2002.1만 |
|---|
| 2026.08.19 | ₩643,827 | ₩656,205 | ₩642,874 | ₩649,513 | +0.88% | 1996.2만 |
|---|
| 2026.08.18 | ₩645,798 | ₩649,459 | ₩639,911 | ₩645,919 | +0.02% | 2408.8만 |
|---|
| 2026.08.17 | ₩657,332 | ₩660,711 | ₩641,600 | ₩644,202 | -2.00% | 2963.6만 |
|---|
| 2026.08.14 | ₩665,673 | ₩670,568 | ₩662,401 | ₩664,386 | -0.19% | 1621.8만 |
|---|
| 2026.08.13 | ₩661,529 | ₩672,352 | ₩661,181 | ₩666,371 | +0.73% | 2303.9만 |
|---|
| 2026.08.12 | ₩670,542 | ₩672,567 | ₩659,182 | ₩660,403 | -1.51% | 2900.2만 |
|---|
| 2026.08.11 | ₩676,362 | ₩677,703 | ₩669,951 | ₩675,665 | -0.10% | 2305만 |
|---|
| 2026.08.10 | ₩675,168 | ₩688,968 | ₩673,599 | ₩678,682 | +0.52% | 3120.6만 |
|---|
| 2026.08.07 | ₩669,496 | ₩677,502 | ₩668,852 | ₩670,542 | +0.16% | 2884.6만 |
|---|
| 2026.08.06 | ₩655,199 | ₩672,647 | ₩655,159 | ₩670,367 | +2.32% | 3644.2만 |
|---|
| 2026.08.05 | ₩665,673 | ₩668,195 | ₩651,350 | ₩653,737 | -1.79% | 3338.9만 |
|---|
| 2026.08.04 | ₩644,940 | ₩669,804 | ₩642,620 | ₩660,912 | +2.48% | 5045.6만 |
|---|
| 2026.08.03 | ₩638,543 | ₩659,357 | ₩637,027 | ₩653,992 | +2.42% | 6676.2만 |
|---|
| 2026.07.31 | ₩603,500 | ₩626,084 | ₩602,601 | ₩623,241 | +3.27% | 6084.6만 |
|---|
| 2026.07.30 | ₩587,272 | ₩615,154 | ₩579,950 | ₩604,975 | +3.01% | 1.1억 |
|---|
| 2026.07.29 | ₩527,593 | ₩538,120 | ₩521,343 | ₩523,757 | -0.73% | 4720.9만 |
|---|
| 2026.07.28 | ₩527,271 | ₩536,873 | ₩524,776 | ₩527,526 | +0.05% | 3236.8만 |
|---|
| 2026.07.27 | ₩523,140 | ₩528,666 | ₩520,337 | ₩521,826 | -0.25% | 2785.6만 |
|---|
| 2026.07.24 | ₩519,077 | ₩521,732 | ₩510,494 | ₩511,902 | -1.38% | 2765.9만 |
|---|
| 2026.07.23 | ₩522,993 | ₩525,420 | ₩506,122 | ₩511,741 | -2.15% | 3035.2만 |
|---|
| 2026.07.22 | ₩535,881 | ₩537,785 | ₩518,956 | ₩523,489 | -2.31% | 2814.3만 |
|---|
| 2026.07.21 | ₩534,848 | ₩538,415 | ₩531,509 | ₩533,427 | -0.27% | 2412.7만 |
|---|
| 2026.07.20 | ₩524,924 | ₩540,709 | ₩522,564 | ₩539,515 | +2.78% | 2791.6만 |
|---|
| 2026.07.17 | ₩529,551 | ₩534,285 | ₩522,215 | ₩528,156 | -0.26% | 3305만 |
|---|
| 2026.07.16 | ₩534,178 | ₩544,477 | ₩525,782 | ₩537,919 | +0.70% | 3704.7만 |
|---|
| 2026.07.15 | ₩520,082 | ₩535,049 | ₩518,205 | ₩530,583 | +2.02% | 3625.4만 |
|---|
| 2026.07.14 | ₩513,404 | ₩520,605 | ₩507,811 | ₩516,233 | +0.55% | 2786.4만 |
|---|
| 2026.07.13 | ₩520,015 | ₩527,928 | ₩515,187 | ₩524,361 | +0.84% | 2891.5만 |
|---|
| 2026.07.10 | ₩520,082 | ₩525,594 | ₩511,633 | ₩516,461 | -0.70% | 2464.5만 |
|---|
| 2026.07.09 | ₩502,179 | ₩515,858 | ₩500,703 | ₩515,469 | +2.65% | 3108.3만 |
|---|
| 2026.07.08 | ₩515,026 | ₩516,743 | ₩511,405 | ₩514,101 | -0.18% | 2590.8만 |
|---|
| 2026.07.07 | ₩526,372 | ₩530,503 | ₩520,646 | ₩521,477 | -0.93% | 2929.8만 |
|---|
| 2026.07.06 | ₩519,063 | ₩521,893 | ₩511,258 | ₩518,661 | -0.08% | 3422.5만 |
|---|
| 2026.07.02 | ₩515,630 | ₩525,983 | ₩514,584 | ₩523,690 | +1.56% | 4212.9만 |
|---|
| 2026.07.01 | ₩510,735 | ₩521,464 | ₩502,769 | ₩515,362 | +0.91% | 4806.6만 |
|---|
| 2026.06.30 | ₩497,592 | ₩501,776 | ₩492,791 | ₩500,261 | +0.54% | 4494.6만 |
|---|
| 2026.06.29 | ₩506,269 | ₩510,292 | ₩482,665 | ₩494,293 | -2.37% | 5123만 |
|---|
| 2026.06.26 | ₩478,977 | ₩505,075 | ₩476,671 | ₩500,194 | +4.43% | 1.9억 |
|---|
| 2026.06.25 | ₩486,514 | ₩488,473 | ₩468,316 | ₩473,184 | -2.74% | 6617.9만 |
|---|
| 2026.06.24 | ₩498,316 | ₩508,120 | ₩489,210 | ₩490,122 | -1.64% | 4451만 |
|---|
| 2026.06.23 | ₩499,403 | ₩505,894 | ₩497,109 | ₩501,495 | +0.42% | 4064.8만 |
|---|
| 2026.06.22 | ₩503,909 | ₩511,808 | ₩492,281 | ₩492,643 | -2.24% | 4517.1만 |
|---|
| 2026.06.18 | ₩506,698 | ₩511,459 | ₩500,610 | ₩508,817 | +0.42% | 5971.4만 |
|---|
| 2026.06.17 | ₩523,368 | ₩523,529 | ₩506,028 | ₩508,160 | -2.91% | 4198.8만 |
|---|
| 2026.06.16 | ₩530,798 | ₩532,206 | ₩523,958 | ₩528,169 | -0.50% | 3150.7만 |
|---|
| 2026.06.15 | ₩532,152 | ₩538,791 | ₩526,855 | ₩536,122 | +0.75% | 3226.6만 |
|---|
| 2026.06.12 | ₩524,951 | ₩525,366 | ₩512,666 | ₩524,025 | -0.18% | 3486.6만 |
|---|
| 2026.06.11 | ₩530,020 | ₩532,220 | ₩514,986 | ₩523,489 | -1.23% | 4722.4만 |
|---|
| 2026.06.10 | ₩534,499 | ₩543,203 | ₩532,635 | ₩532,903 | -0.30% | 3257.6만 |
|---|
| 2026.06.09 | ₩548,554 | ₩552,511 | ₩534,406 | ₩541,017 | -1.37% | 3531.7만 |
|---|
| 2026.06.08 | ₩555,407 | ₩559,457 | ₩547,924 | ₩552,189 | -0.58% | 3208.7만 |
|---|
| 2026.06.05 | ₩574,451 | ₩575,967 | ₩555,756 | ₩558,800 | -2.72% | 3478.2만 |
|---|
| 2026.06.04 | ₩584,469 | ₩584,925 | ₩571,863 | ₩574,062 | -1.78% | 2690만 |
|---|
| 2026.06.03 | ₩588,010 | ₩590,611 | ₩568,966 | ₩573,110 | -2.53% | 3903.7만 |
|---|
| 2026.06.02 | ₩599,315 | ₩608,193 | ₩590,665 | ₩591,845 | -1.25% | 3703.7만 |
|---|
| 2026.06.01 | ₩623,402 | ₩625,386 | ₩614,590 | ₩617,608 | -0.93% | 5362.9만 |
|---|
| 2026.05.29 | ₩580,097 | ₩603,942 | ₩579,842 | ₩603,821 | +4.09% | 7965.4만 |
|---|
| 2026.05.28 | ₩553,852 | ₩575,993 | ₩553,436 | ₩572,641 | +3.39% | 4725.1만 |
|---|
| 2026.05.27 | ₩551,210 | ₩557,821 | ₩549,292 | ₩553,436 | +0.40% | 2890.2만 |
|---|
| 2026.05.26 | ₩558,478 | ₩562,958 | ₩553,905 | ₩557,942 | -0.10% | 3039.8만 |
|---|
| 2026.05.22 | ₩562,649 | ₩569,167 | ₩558,344 | ₩561,348 | -0.23% | 2239만 |
|---|
| 2026.05.21 | ₩569,636 | ₩571,769 | ₩557,513 | ₩562,046 | -1.33% | 3139.4만 |
|---|
| 2026.05.20 | ₩555,448 | ₩566,083 | ₩551,599 | ₩564,688 | +1.66% | 2786.4만 |
|---|
| 2026.05.19 | ₩576,543 | ₩580,298 | ₩558,559 | ₩559,806 | -2.90% | 3301.9만 |
|---|
| 2026.05.18 | ₩558,733 | ₩570,133 | ₩557,379 | ₩568,014 | +1.66% | 3256.4만 |
|---|
| 2026.05.15 | ₩555,582 | ₩574,223 | ₩553,758 | ₩565,841 | +1.85% | 5077.1만 |
|---|
| 2026.05.14 | ₩542,452 | ₩552,323 | ₩537,624 | ₩549,091 | +1.22% | 2707.8만 |
|---|
| 2026.05.13 | ₩540,736 | ₩544,906 | ₩537,825 | ₩543,431 | +0.50% | 2966.7만 |
|---|
| 2026.05.12 | ₩555,863 | ₩557,231 | ₩545,349 | ₩546,864 | -1.62% | 3859.4만 |
|---|
| 2026.05.11 | ₩546,999 | ₩553,463 | ₩543,820 | ₩553,422 | +1.17% | 3565.8만 |
|---|
| 2026.05.08 | ₩559,766 | ₩561,429 | ₩555,220 | ₩556,722 | -0.54% | 3338.4만 |
|---|
| 2026.05.07 | ₩563,414 | ₩573,968 | ₩561,603 | ₩564,299 | +0.16% | 3494.2만 |
|---|
| 2026.05.06 | ₩547,173 | ₩561,147 | ₩543,297 | ₩555,166 | +1.46% | 3028.6만 |
|---|
| 2026.05.05 | ₩556,990 | ₩558,948 | ₩548,246 | ₩551,706 | -0.95% | 2570.1만 |
|---|
| 2026.05.04 | ₩551,920 | ₩564,312 | ₩550,928 | ₩554,710 | +0.51% | 2806.7만 |
|---|
| 2026.05.01 | ₩553,610 | ₩559,390 | ₩550,445 | ₩555,810 | +0.40% | 3137.2만 |
|---|
| 2026.04.30 | ₩550,941 | ₩555,783 | ₩533,775 | ₩546,878 | -0.74% | 7090.9만 |
|---|
| 2026.04.29 | ₩569,408 | ₩572,413 | ₩563,655 | ₩569,248 | -0.03% | 3828.8만 |
|---|
| 2026.04.28 | ₩569,395 | ₩576,570 | ₩565,814 | ₩575,671 | +1.10% | 3043.8만 |
|---|
| 2026.04.27 | ₩566,458 | ₩572,801 | ₩559,337 | ₩569,730 | +0.58% | 3086.7만 |
|---|
| 2026.04.24 | ₩559,203 | ₩569,905 | ₩557,634 | ₩569,462 | +1.83% | 2745.7만 |
|---|
| 2026.04.23 | ₩563,119 | ₩568,175 | ₩551,746 | ₩557,566 | -0.99% | 3830.8만 |
|---|
| 2026.04.22 | ₩571,568 | ₩581,639 | ₩568,188 | ₩580,593 | +1.58% | 2937.8만 |
|---|
| 2026.04.21 | ₩563,588 | ₩572,895 | ₩559,511 | ₩568,845 | +0.93% | 3204.9만 |
|---|
| 2026.04.20 | ₩564,808 | ₩567,732 | ₩558,304 | ₩560,678 | -0.73% | 2758.2만 |
|---|
| 2026.04.17 | ₩569,730 | ₩578,796 | ₩564,192 | ₩567,008 | -0.48% | 4856.8만 |
|---|
| 2026.04.16 | ₩563,078 | ₩564,366 | ₩552,725 | ₩563,615 | +0.10% | 4164.2만 |
|---|
| 2026.04.15 | ₩533,762 | ₩555,716 | ₩532,059 | ₩551,491 | +3.32% | 4506.3만 |
|---|
| 2026.04.14 | ₩520,243 | ₩529,323 | ₩518,366 | ₩527,204 | +1.34% | 3750.5만 |
|---|
| 2026.04.13 | ₩501,052 | ₩515,710 | ₩497,579 | ₩515,482 | +2.88% | 3574.6만 |
|---|
| 2026.04.10 | ₩500,207 | ₩503,775 | ₩496,251 | ₩497,377 | -0.57% | 2811.1만 |
|---|
| 2026.04.09 | ₩499,563 | ₩500,905 | ₩492,254 | ₩500,328 | +0.15% | 3043.5만 |
|---|
| 2026.04.08 | ₩516,301 | ₩516,327 | ₩498,102 | ₩502,018 | -2.77% | 3306.5만 |
|---|
| 2026.04.07 | ₩496,667 | ₩499,496 | ₩491,597 | ₩499,282 | +0.53% | 2144.3만 |
|---|
| 2026.04.06 | ₩500,891 | ₩501,213 | ₩495,540 | ₩500,073 | -0.16% | 1614.7만 |
|---|
| 2026.04.02 | ₩492,469 | ₩501,092 | ₩488,365 | ₩500,851 | +1.70% | 2409.9만 |
|---|
| 2026.04.01 | ₩500,891 | ₩501,562 | ₩493,797 | ₩495,366 | -1.10% | 2941.7만 |
|---|
| 2026.03.31 | ₩488,902 | ₩500,100 | ₩486,917 | ₩496,439 | +1.54% | 4524.4만 |
|---|
| 2026.03.30 | ₩485,348 | ₩489,988 | ₩477,811 | ₩481,405 | -0.81% | 4479.7만 |
|---|
| 2026.03.27 | ₩485,348 | ₩486,085 | ₩478,119 | ₩478,468 | -1.42% | 3788.3만 |
|---|
| 2026.03.26 | ₩497,310 | ₩502,541 | ₩489,760 | ₩490,806 | -1.31% | 3683.7만 |
|---|
| 2026.03.25 | ₩505,491 | ₩505,679 | ₩495,714 | ₩497,605 | -1.56% | 3118.1만 |
|---|
| 2026.03.24 | ₩512,787 | ₩512,934 | ₩498,692 | ₩499,885 | -2.52% | 4273.4만 |
|---|
| 2026.03.23 | ₩514,852 | ₩519,291 | ₩511,875 | ₩513,645 | -0.23% | 2968만 |
|---|
| 2026.03.20 | ₩518,728 | ₩519,010 | ₩509,783 | ₩512,130 | -1.27% | 5085.3만 |
|---|
| 2026.03.19 | ₩523,167 | ₩526,372 | ₩519,090 | ₩521,719 | -0.28% | 2513.9만 |
|---|
| 2026.03.18 | ₩532,595 | ₩533,762 | ₩524,374 | ₩525,433 | -1.34% | 2590.9만 |
|---|
| 2026.03.17 | ₩536,806 | ₩542,345 | ₩533,427 | ₩535,653 | -0.21% | 2622.8만 |
|---|
| 2026.03.16 | ₩533,856 | ₩537,289 | ₩529,457 | ₩536,377 | +0.47% | 2773.4만 |
|---|
| 2026.03.13 | ₩537,785 | ₩542,881 | ₩528,733 | ₩530,476 | -1.36% | 2684.8만 |
|---|
| 2026.03.12 | ₩542,653 | ₩544,652 | ₩538,737 | ₩538,938 | -0.68% | 2726.4만 |
|---|
| 2026.03.11 | ₩543,914 | ₩548,527 | ₩538,576 | ₩542,989 | -0.17% | 2551.2만 |
|---|
| 2026.03.10 | ₩549,895 | ₩550,123 | ₩540,373 | ₩544,169 | -1.04% | 3170.6만 |
|---|
| 2026.03.09 | ₩543,042 | ₩550,137 | ₩541,138 | ₩549,064 | +1.11% | 3013.2만 |
|---|
| 2026.03.06 | ₩548,782 | ₩553,945 | ₩547,857 | ₩548,460 | -0.06% | 3112.4만 |
|---|
| 2026.03.05 | ₩542,372 | ₩552,014 | ₩542,345 | ₩550,767 | +1.55% | 3900.1만 |
|---|
| 2026.03.04 | ₩538,147 | ₩551,236 | ₩536,860 | ₩543,418 | +0.98% | 3580.8만 |
|---|
| 2026.03.03 | ₩527,244 | ₩545,429 | ₩526,614 | ₩541,715 | +2.74% | 3819.9만 |
|---|
| 2026.03.02 | ₩526,868 | ₩538,040 | ₩523,878 | ₩534,499 | +1.45% | 3547.5만 |
|---|
| 2026.02.27 | ₩524,213 | ₩532,179 | ₩522,872 | ₩526,708 | +0.48% | 5136.7만 |
|---|
| 2026.02.26 | ₩542,761 | ₩546,489 | ₩534,754 | ₩538,751 | -0.74% | 3440.6만 |
|---|
| 2026.02.25 | ₩523,744 | ₩538,415 | ₩523,247 | ₩537,249 | +2.58% | 4362.6만 |
|---|
| 2026.02.24 | ₩515,174 | ₩522,175 | ₩511,915 | ₩521,692 | +1.27% | 3388.5만 |
|---|
| 2026.02.23 | ₩529,738 | ₩530,221 | ₩513,779 | ₩515,617 | -2.67% | 4323.8만 |
|---|
| 2026.02.20 | ₩531,227 | ₩536,605 | ₩529,953 | ₩532,729 | +0.28% | 3401.5만 |
|---|
| 2026.02.19 | ₩537,369 | ₩542,385 | ₩531,978 | ₩534,379 | -0.56% | 2823.4만 |
|---|
| 2026.02.18 | ₩533,936 | ₩539,877 | ₩531,509 | ₩535,908 | +0.37% | 2322.3만 |
|---|
| 2026.02.17 | ₩535,398 | ₩537,141 | ₩529,108 | ₩532,233 | -0.59% | 3207.9만 |
|---|
| 2026.02.13 | ₩542,412 | ₩543,874 | ₩533,829 | ₩538,214 | -0.77% | 3409.2만 |
|---|
| 2026.02.12 | ₩543,150 | ₩544,759 | ₩533,775 | ₩538,912 | -0.78% | 4080.2만 |
|---|
| 2026.02.11 | ₩558,143 | ₩558,519 | ₩537,799 | ₩542,305 | -2.84% | 4249.1만 |
|---|
| 2026.02.10 | ₩562,757 | ₩568,201 | ₩553,476 | ₩554,241 | -1.51% | 4485.8만 |
|---|
| 2026.02.09 | ₩542,948 | ₩556,413 | ₩537,611 | ₩554,683 | +2.16% | 4548.1만 |
|---|
| 2026.02.06 | ₩535,331 | ₩538,845 | ₩526,949 | ₩537,973 | +0.49% | 5351.5만 |
|---|
| 2026.02.05 | ₩546,422 | ₩547,575 | ₩526,144 | ₩527,955 | -3.38% | 6628.9만 |
|---|
| 2026.02.04 | ₩551,196 | ₩562,998 | ₩548,836 | ₩555,474 | +0.78% | 4501.2만 |
|---|
| 2026.02.03 | ₩565,962 | ₩566,015 | ₩547,924 | ₩551,478 | -2.56% | 6142.4만 |
|---|
| 2026.02.02 | ₩576,999 | ₩577,670 | ₩566,284 | ₩567,786 | -1.60% | 4222만 |
|---|
| 2026.01.30 | ₩588,975 | ₩589,552 | ₩571,916 | ₩577,066 | -2.02% | 5856.7만 |
|---|
| 2026.01.29 | ₩590,075 | ₩593,441 | ₩564,634 | ₩581,371 | -1.48% | 1.3억 |
|---|
| 2026.01.28 | ₩648,038 | ₩648,749 | ₩641,051 | ₩645,919 | -0.33% | 3687.5만 |
|---|
| 2026.01.27 | ₩635,284 | ₩647,582 | ₩634,560 | ₩644,511 | +1.45% | 2921.4만 |
|---|
| 2026.01.26 | ₩624,032 | ₩636,021 | ₩619,593 | ₩630,697 | +1.07% | 2929.1만 |
|---|
| 2026.01.23 | ₩606,007 | ₩631,797 | ₩604,210 | ₩624,890 | +3.12% | 3800만 |
|---|
| 2026.01.22 | ₩600,308 | ₩607,308 | ₩596,392 | ₩605,028 | +0.79% | 2534.9만 |
|---|
| 2026.01.21 | ₩606,986 | ₩607,107 | ₩588,318 | ₩595,600 | -1.88% | 3798.1만 |
|---|
| 2026.01.20 | ₩605,136 | ₩612,619 | ₩602,534 | ₩609,561 | +0.73% | 2613만 |
|---|
| 2026.01.16 | ₩614,000 | ₩621,189 | ₩612,190 | ₩616,723 | +0.44% | 3424.7만 |
|---|
| 2026.01.15 | ₩622,436 | ₩622,610 | ₩611,412 | ₩612,431 | -1.61% | 2322.6만 |
|---|
| 2026.01.14 | ₩625,574 | ₩627,908 | ₩613,115 | ₩616,079 | -1.52% | 2818.4만 |
|---|
| 2026.01.13 | ₩636,598 | ₩638,073 | ₩624,890 | ₩631,220 | -0.84% | 2854.6만 |
|---|
| 2026.01.12 | ₩639,267 | ₩645,060 | ₩637,939 | ₩639,951 | +0.11% | 2352만 |
|---|
| 2026.01.09 | ₩635,767 | ₩643,491 | ₩633,272 | ₩642,767 | +1.10% | 1849.1만 |
|---|
| 2026.01.08 | ₩645,396 | ₩647,300 | ₩638,181 | ₩641,198 | -0.65% | 1816.3만 |
|---|
| 2026.01.07 | ₩643,411 | ₩656,742 | ₩640,984 | ₩648,386 | +0.77% | 2556.4만 |
|---|
| 2026.01.06 | ₩635,418 | ₩642,043 | ₩629,986 | ₩641,735 | +0.99% | 2303.8만 |
|---|
| 2026.01.05 | ₩635,767 | ₩638,462 | ₩629,651 | ₩634,144 | -0.26% | 2525만 |
|---|
| 2026.01.02 | ₩649,620 | ₩649,982 | ₩630,536 | ₩634,265 | -2.36% | 2557.2만 |
|---|
| 2025.12.31 | ₩654,247 | ₩654,649 | ₩648,158 | ₩648,588 | -0.87% | 1560.2만 |
|---|
| 2025.12.30 | ₩651,686 | ₩656,715 | ₩651,109 | ₩653,764 | +0.32% | 1394.5만 |
|---|
| 2025.12.29 | ₩650,251 | ₩654,931 | ₩649,339 | ₩653,255 | +0.46% | 1089.3만 |
|---|
| 2025.12.26 | ₩652,732 | ₩654,623 | ₩651,726 | ₩654,073 | +0.21% | 884.2만 |
|---|
| 2025.12.24 | ₩651,350 | ₩656,017 | ₩650,210 | ₩654,488 | +0.48% | 585.6만 |
|---|
| 2025.12.23 | ₩650,412 | ₩654,234 | ₩650,090 | ₩652,919 | +0.39% | 1468.4만 |
|---|
| 2025.12.22 | ₩651,940 | ₩655,441 | ₩647,340 | ₩650,331 | -0.25% | 1696.3만 |
|---|
| 2025.12.19 | ₩653,603 | ₩654,261 | ₩647,072 | ₩651,672 | -0.30% | 7083.6만 |
|---|
| 2025.12.18 | ₩641,305 | ₩656,607 | ₩640,903 | ₩649,070 | +1.21% | 2857.4만 |
|---|
| 2025.12.17 | ₩639,589 | ₩643,733 | ₩637,027 | ₩638,529 | -0.17% | 2452.7만 |
|---|
| 2025.12.16 | ₩632,883 | ₩640,903 | ₩631,502 | ₩638,891 | +0.95% | 2070.6만 |
|---|
| 2025.12.15 | ₩643,867 | ₩644,698 | ₩633,701 | ₩636,786 | -1.10% | 2372.8만 |
|---|
| 2025.12.12 | ₩643,491 | ₩647,019 | ₩638,824 | ₩641,761 | -0.27% | 2124.8만 |
|---|
| 2025.12.11 | ₩639,213 | ₩651,820 | ₩638,181 | ₩648,386 | +1.44% | 2466.9만 |
|---|
| 2025.12.10 | ₩649,137 | ₩649,433 | ₩637,135 | ₩641,802 | -1.13% | 3575.6만 |
|---|
| 2025.12.09 | ₩655,937 | ₩659,987 | ₩655,132 | ₩659,853 | +0.60% | 1469.6만 |
|---|
| 2025.12.08 | ₩650,291 | ₩660,228 | ₩649,607 | ₩658,512 | +1.26% | 2196.6만 |
|---|
| 2025.12.05 | ₩647,112 | ₩648,293 | ₩642,231 | ₩647,971 | +0.13% | 2260.9만 |
|---|
| 2025.12.04 | ₩643,411 | ₩645,503 | ₩639,025 | ₩644,859 | +0.23% | 2231.8만 |
|---|
| 2025.12.03 | ₩638,798 | ₩649,419 | ₩637,295 | ₩640,688 | +0.30% | 3461.5만 |
|---|
| 2025.12.02 | ₩652,745 | ₩661,838 | ₩652,209 | ₩657,144 | +0.67% | 1956.3만 |
|---|
| 2025.12.01 | ₩655,052 | ₩656,956 | ₩649,969 | ₩652,772 | -0.35% | 2396.4만 |
|---|
| 2025.11.28 | ₩653,925 | ₩660,671 | ₩652,651 | ₩659,840 | +0.90% | 1438.7만 |
|---|
| 2025.11.26 | ₩652,195 | ₩654,877 | ₩645,342 | ₩651,109 | -0.17% | 2570.9만 |
|---|
| 2025.11.25 | ₩635,780 | ₩642,593 | ₩623,469 | ₩639,696 | +0.62% | 2802만 |
|---|
| 2025.11.24 | ₩637,027 | ₩639,575 | ₩627,666 | ₩635,686 | -0.21% | 3442.1만 |
|---|
| 2025.11.21 | ₩641,721 | ₩642,284 | ₩628,002 | ₩633,165 | -1.33% | 3176.9만 |
|---|
| 2025.11.20 | ₩660,778 | ₩661,932 | ₩637,698 | ₩641,627 | -2.90% | 2680.3만 |
|---|
| 2025.11.19 | ₩657,278 | ₩664,104 | ₩647,528 | ₩653,281 | -0.61% | 2324.5만 |
|---|
| 2025.11.18 | ₩664,346 | ₩674,552 | ₩652,826 | ₩662,227 | -0.32% | 3381.5만 |
|---|
| 2025.11.17 | ₩681,887 | ₩686,809 | ₩677,140 | ₩680,600 | -0.19% | 1909.3만 |
|---|
| 2025.11.14 | ₩668,181 | ₩686,112 | ₩667,122 | ₩684,207 | +2.40% | 2850.6만 |
|---|
| 2025.11.13 | ₩684,382 | ₩688,660 | ₩672,285 | ₩674,967 | -1.38% | 2527.3만 |
|---|
| 2025.11.12 | ₩683,108 | ₩686,206 | ₩669,375 | ₩685,495 | +0.35% | 2657.5만 |
|---|
| 2025.11.11 | ₩676,992 | ₩683,430 | ₩673,707 | ₩682,196 | +0.77% | 1798만 |
|---|
| 2025.11.10 | ₩670,609 | ₩679,742 | ₩668,946 | ₩678,602 | +1.19% | 2610.2만 |
|---|
| 2025.11.07 | ₩666,465 | ₩669,724 | ₩661,503 | ₩666,290 | -0.03% | 2402만 |
|---|
| 2025.11.06 | ₩678,146 | ₩678,199 | ₩664,936 | ₩666,666 | -1.69% | 2740.7만 |
|---|
| 2025.11.05 | ₩688,392 | ₩690,444 | ₩679,379 | ₩680,157 | -1.20% | 2302.4만 |
|---|
| 2025.11.04 | ₩686,326 | ₩691,409 | ₩681,069 | ₩689,773 | +0.50% | 2095.9만 |
|---|
| 2025.11.03 | ₩697,122 | ₩704,029 | ₩690,122 | ₩693,394 | -0.53% | 2237.5만 |
|---|
| 2025.10.31 | ₩709,286 | ₩709,876 | ₩690,806 | ₩694,440 | -2.09% | 3400.6만 |
|---|
| 2025.10.30 | ₩711,432 | ₩717,454 | ₩700,220 | ₩705,102 | -0.89% | 4102.3만 |
|---|
| 2025.10.29 | ₩730,824 | ₩732,608 | ₩719,814 | ₩726,278 | -0.62% | 3602.3만 |
|---|
| 2025.10.28 | ₩737,611 | ₩742,599 | ₩725,232 | ₩726,976 | -1.44% | 2998.7만 |
|---|
| 2025.10.27 | ₩713,176 | ₩716,931 | ₩709,461 | ₩712,827 | -0.05% | 1873.5만 |
|---|
| 2025.10.24 | ₩701,119 | ₩704,552 | ₩698,329 | ₩702,219 | +0.16% | 1553.2만 |
|---|
| 2025.10.23 | ₩700,676 | ₩702,675 | ₩695,513 | ₩698,128 | -0.36% | 1402.4만 |
|---|
| 2025.10.22 | ₩698,920 | ₩704,391 | ₩694,306 | ₩698,101 | -0.12% | 1896.3만 |
|---|
| 2025.10.21 | ₩694,024 | ₩695,620 | ₩688,043 | ₩694,239 | +0.03% | 1558.6만 |
|---|
| 2025.10.20 | ₩690,149 | ₩695,634 | ₩688,566 | ₩693,072 | +0.42% | 1466.6만 |
|---|
| 2025.10.17 | ₩682,679 | ₩691,315 | ₩680,359 | ₩688,767 | +0.89% | 1986.8만 |
|---|
| 2025.10.16 | ₩687,426 | ₩693,153 | ₩681,458 | ₩686,125 | -0.19% | 1556만 |
|---|
| 2025.10.15 | ₩690,618 | ₩693,609 | ₩683,966 | ₩688,566 | -0.30% | 1469.5만 |
|---|
| 2025.10.14 | ₩684,275 | ₩691,047 | ₩678,602 | ₩688,754 | +0.65% | 1468.4만 |
|---|
| 2025.10.13 | ₩692,563 | ₩692,563 | ₩686,219 | ₩689,398 | -0.46% | 1428.4만 |
|---|
| 2025.10.10 | ₩696,894 | ₩702,178 | ₩683,470 | ₩685,254 | -1.67% | 2413.4만 |
|---|