시장 데이터를 불러오는 중
전체 종목
Moog Inc. Class A Common Stock 과거 주가
Moog Inc. Class A Common Stock · MOG-A · NYSE
주요 사업 분야는 산업·상업용 기계장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Moog Inc. Class A Common Stock · MOG-A · NYSE
주요 사업 분야는 산업·상업용 기계장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩491,520 | ₩493,626 | ₩483,891 | ₩486,867 | -0.95% | 24.6만 |
| 2026.10.08 | ₩480,163 | ₩491,695 | ₩474,960 | ₩486,639 | +1.35% | 30만 |
| 2026.10.07 | ₩496,093 | ₩500,491 | ₩478,634 | ₩483,247 | -2.59% | 35만 |
| 2026.10.06 | ₩509,783 | ₩514,316 | ₩495,047 | ₩503,830 | -1.17% | 23.1만 |
| 2026.10.05 | ₩524,265 | ₩535,569 | ₩510,186 | ₩510,937 | -2.54% | 32.8만 |
| 2026.10.02 | ₩531,050 | ₩535,623 | ₩523,179 | ₩526,612 | -0.84% | 27.4만 |
| 2026.10.01 | ₩508,737 | ₩527,202 | ₩508,737 | ₩523,206 | +2.84% | 25.1만 |
| 2026.09.30 | ₩519,719 | ₩525,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩510,494 |
| ₩511,513 |
| -1.58% |
| 35만 |
| 2026.09.29 | ₩519,854 | ₩530,339 | ₩513,940 | ₩519,719 | -0.03% | 38.1만 |
|---|
| 2026.09.28 | ₩518,995 | ₩531,385 | ₩516,649 | ₩522,897 | +0.75% | 39.5만 |
|---|
| 2026.09.25 | ₩513,578 | ₩527,027 | ₩512,921 | ₩520,001 | +1.25% | 41.6만 |
|---|
| 2026.09.24 | ₩501,161 | ₩521,422 | ₩500,156 | ₩513,229 | +2.41% | 26.7만 |
|---|
| 2026.09.23 | ₩491,239 | ₩504,058 | ₩491,239 | ₩502,811 | +2.36% | 19.2만 |
|---|
| 2026.09.22 | ₩499,257 | ₩502,301 | ₩488,436 | ₩493,223 | -1.21% | 20.1만 |
|---|
| 2026.09.21 | ₩493,451 | ₩498,037 | ₩488,664 | ₩495,355 | +0.39% | 27.5만 |
|---|
| 2026.09.18 | ₩477,870 | ₩492,083 | ₩476,033 | ₩488,946 | +2.32% | 83.5만 |
|---|
| 2026.09.17 | ₩491,520 | ₩492,204 | ₩474,075 | ₩476,864 | -2.98% | 22.6만 |
|---|
| 2026.09.16 | ₩480,646 | ₩491,239 | ₩476,636 | ₩482,322 | +0.35% | 19.7만 |
|---|
| 2026.09.15 | ₩485,956 | ₩488,503 | ₩468,926 | ₩478,299 | -1.58% | 23만 |
|---|
| 2026.09.14 | ₩487,323 | ₩489,013 | ₩478,755 | ₩485,956 | -0.28% | 24.8만 |
|---|
| 2026.09.11 | ₩501,631 | ₩502,368 | ₩485,030 | ₩492,137 | -1.89% | 27.5만 |
|---|
| 2026.09.10 | ₩489,482 | ₩499,753 | ₩487,431 | ₩491,735 | +0.46% | 11.3만 |
|---|
| 2026.09.09 | ₩494,806 | ₩499,499 | ₩490,220 | ₩492,794 | -0.41% | 14.4만 |
|---|
| 2026.09.08 | ₩499,566 | ₩506,270 | ₩493,880 | ₩495,610 | -0.79% | 21.6만 |
|---|
| 2026.09.04 | ₩495,892 | ₩503,655 | ₩490,515 | ₩498,386 | +0.50% | 15.6만 |
|---|
| 2026.09.03 | ₩497,809 | ₩499,056 | ₩480,887 | ₩496,294 | -0.30% | 22.4만 |
|---|
| 2026.09.02 | ₩494,041 | ₩498,466 | ₩487,471 | ₩489,643 | -0.89% | 29.6만 |
|---|
| 2026.09.01 | ₩495,141 | ₩503,508 | ₩488,745 | ₩489,469 | -1.15% | 20.2만 |
|---|
| 2026.08.31 | ₩501,497 | ₩503,427 | ₩489,455 | ₩498,144 | -0.67% | 23.7만 |
|---|
| 2026.08.28 | ₩513,846 | ₩513,846 | ₩501,349 | ₩502,382 | -2.23% | 13.7만 |
|---|
| 2026.08.27 | ₩514,678 | ₩514,678 | ₩504,916 | ₩513,873 | -0.16% | 13.8만 |
|---|
| 2026.08.26 | ₩507,638 | ₩516,407 | ₩504,406 | ₩514,946 | +1.44% | 23.2만 |
|---|
| 2026.08.25 | ₩516,153 | ₩519,585 | ₩503,629 | ₩505,157 | -2.13% | 17.1만 |
|---|
| 2026.08.24 | ₩518,070 | ₩521,261 | ₩504,902 | ₩509,274 | -1.70% | 28만 |
|---|
| 2026.08.21 | ₩519,411 | ₩526,384 | ₩508,188 | ₩521,798 | +0.46% | 21만 |
|---|
| 2026.08.20 | ₩544,312 | ₩544,405 | ₩506,404 | ₩511,580 | -6.01% | 36.5만 |
|---|
| 2026.08.19 | ₩589,996 | ₩589,996 | ₩543,681 | ₩551,029 | -6.60% | 45.1만 |
|---|
| 2026.08.18 | ₩587,261 | ₩593,683 | ₩578,880 | ₩586,925 | -0.06% | 20.3만 |
|---|
| 2026.08.17 | ₩594,488 | ₩601,863 | ₩588,829 | ₩597,210 | +0.46% | 25만 |
|---|
| 2026.08.14 | ₩572,765 | ₩593,456 | ₩572,765 | ₩591,618 | +3.29% | 22.5만 |
|---|
| 2026.08.13 | ₩581,669 | ₩581,669 | ₩569,279 | ₩572,779 | -1.53% | 19.2만 |
|---|
| 2026.08.12 | ₩565,283 | ₩577,472 | ₩552,397 | ₩575,005 | +1.72% | 20.9만 |
|---|
| 2026.08.11 | ₩551,070 | ₩562,910 | ₩549,514 | ₩559,128 | +1.46% | 29.9만 |
|---|
| 2026.08.10 | ₩541,147 | ₩549,501 | ₩522,951 | ₩549,434 | +1.53% | 21.2만 |
|---|
| 2026.08.07 | ₩557,358 | ₩560,134 | ₩536,052 | ₩540,530 | -3.02% | 15.9만 |
|---|
| 2026.08.06 | ₩551,432 | ₩565,283 | ₩544,767 | ₩551,284 | -0.03% | 26만 |
|---|
| 2026.08.05 | ₩547,047 | ₩557,291 | ₩544,647 | ₩547,852 | +0.15% | 21.5만 |
|---|
| 2026.08.04 | ₩539,028 | ₩552,853 | ₩536,293 | ₩548,147 | +1.69% | 29.1만 |
|---|
| 2026.08.03 | ₩517,601 | ₩541,871 | ₩510,628 | ₩530,835 | +2.56% | 36.7만 |
|---|
| 2026.07.31 | ₩542,394 | ₩542,394 | ₩490,421 | ₩522,750 | -3.62% | 67만 |
|---|
| 2026.07.30 | ₩527,483 | ₩567,026 | ₩523,098 | ₩562,172 | +6.58% | 60.3만 |
|---|
| 2026.07.29 | ₩552,571 | ₩564,452 | ₩516,904 | ₩522,777 | -5.39% | 40.3만 |
|---|
| 2026.07.28 | ₩559,718 | ₩572,135 | ₩548,267 | ₩555,884 | -0.69% | 47.5만 |
|---|
| 2026.07.27 | ₩555,763 | ₩564,814 | ₩546,323 | ₩559,718 | +0.71% | 25.5만 |
|---|
| 2026.07.24 | ₩553,684 | ₩558,069 | ₩546,980 | ₩549,943 | -0.68% | 16.7만 |
|---|
| 2026.07.23 | ₩537,982 | ₩556,353 | ₩537,982 | ₩549,300 | +2.10% | 25.6만 |
|---|
| 2026.07.22 | ₩540,906 | ₩549,273 | ₩536,923 | ₩540,262 | -0.12% | 19.3만 |
|---|
| 2026.07.21 | ₩536,950 | ₩549,286 | ₩531,278 | ₩543,574 | +1.23% | 22.3만 |
|---|
| 2026.07.20 | ₩537,982 | ₩544,687 | ₩528,905 | ₩530,943 | -1.31% | 27.9만 |
|---|
| 2026.07.17 | ₩500,907 | ₩535,421 | ₩493,357 | ₩527,389 | +5.29% | 32.1만 |
|---|
| 2026.07.16 | ₩525,633 | ₩530,152 | ₩508,818 | ₩512,867 | -2.43% | 19.7만 |
|---|
| 2026.07.15 | ₩525,874 | ₩534,603 | ₩518,164 | ₩531,251 | +1.02% | 30만 |
|---|
| 2026.07.14 | ₩531,224 | ₩544,687 | ₩520,725 | ₩524,962 | -1.18% | 22.5만 |
|---|
| 2026.07.13 | ₩542,609 | ₩544,969 | ₩524,641 | ₩525,633 | -3.13% | 28.7만 |
|---|
| 2026.07.10 | ₩548,509 | ₩550,453 | ₩534,885 | ₩545,894 | -0.48% | 16.4만 |
|---|
| 2026.07.09 | ₩549,890 | ₩557,774 | ₩547,034 | ₩547,704 | -0.40% | 20.2만 |
|---|
| 2026.07.08 | ₩541,268 | ₩549,742 | ₩535,220 | ₩544,298 | +0.56% | 21.4만 |
|---|
| 2026.07.07 | ₩563,795 | ₩575,112 | ₩545,223 | ₩552,464 | -2.01% | 27.6만 |
|---|
| 2026.07.06 | ₩561,663 | ₩573,516 | ₩559,718 | ₩569,158 | +1.33% | 29.7만 |
|---|
| 2026.07.02 | ₩564,640 | ₩572,296 | ₩548,991 | ₩559,718 | -0.87% | 36.6만 |
|---|
| 2026.07.01 | ₩567,107 | ₩574,415 | ₩558,445 | ₩564,519 | -0.46% | 33.5만 |
|---|
| 2026.06.30 | ₩573,905 | ₩577,284 | ₩564,693 | ₩568,327 | -0.97% | 35.8만 |
|---|
| 2026.06.29 | ₩559,343 | ₩571,277 | ₩559,343 | ₩571,022 | +2.09% | 28.6만 |
|---|
| 2026.06.26 | ₩558,163 | ₩570,915 | ₩546,484 | ₩570,365 | +2.19% | 127.6만 |
|---|
| 2026.06.25 | ₩541,268 | ₩567,697 | ₩537,325 | ₩558,163 | +3.12% | 31.2만 |
|---|
| 2026.06.24 | ₩539,766 | ₩553,229 | ₩536,293 | ₩542,930 | +0.59% | 25.3만 |
|---|
| 2026.06.23 | ₩533,397 | ₩552,974 | ₩529,656 | ₩539,364 | +1.12% | 25.4만 |
|---|
| 2026.06.22 | ₩549,769 | ₩554,328 | ₩529,656 | ₩540,785 | -1.63% | 30.8만 |
|---|
| 2026.06.18 | ₩560,094 | ₩564,050 | ₩545,357 | ₩548,629 | -2.05% | 60.1만 |
|---|
| 2026.06.17 | ₩538,009 | ₩553,430 | ₩531,466 | ₩551,606 | +2.53% | 22.1만 |
|---|
| 2026.06.16 | ₩538,760 | ₩547,543 | ₩533,155 | ₩538,117 | -0.12% | 29.4만 |
|---|
| 2026.06.15 | ₩534,805 | ₩541,831 | ₩529,790 | ₩533,718 | -0.20% | 20.2만 |
|---|
| 2026.06.12 | ₩546,604 | ₩548,509 | ₩528,046 | ₩529,790 | -3.08% | 22.2만 |
|---|
| 2026.06.11 | ₩517,748 | ₩544,231 | ₩509,689 | ₩543,654 | +5.00% | 26.7만 |
|---|
| 2026.06.10 | ₩521,570 | ₩536,333 | ₩511,674 | ₩512,398 | -1.76% | 43.1만 |
|---|
| 2026.06.09 | ₩504,031 | ₩518,486 | ₩490,689 | ₩516,555 | +2.48% | 34.8만 |
|---|
| 2026.06.08 | ₩499,378 | ₩506,847 | ₩490,769 | ₩499,163 | -0.04% | 22만 |
|---|
| 2026.06.05 | ₩494,873 | ₩508,201 | ₩491,721 | ₩493,786 | -0.22% | 29.2만 |
|---|
| 2026.06.04 | ₩501,832 | ₩508,335 | ₩496,710 | ₩497,769 | -0.81% | 22.2만 |
|---|
| 2026.06.03 | ₩499,981 | ₩511,379 | ₩492,513 | ₩501,416 | +0.29% | 36.7만 |
|---|
| 2026.06.02 | ₩492,741 | ₩508,201 | ₩492,673 | ₩500,598 | +1.59% | 39.6만 |
|---|
| 2026.06.01 | ₩477,803 | ₩497,286 | ₩471,326 | ₩494,859 | +3.57% | 42.2만 |
|---|
| 2026.05.29 | ₩479,667 | ₩485,124 | ₩474,008 | ₩482,684 | +0.63% | 53.4만 |
|---|
| 2026.05.28 | ₩462,463 | ₩481,410 | ₩456,214 | ₩478,621 | +3.49% | 30.4만 |
|---|
| 2026.05.27 | ₩461,270 | ₩465,829 | ₩454,847 | ₩460,170 | -0.24% | 35.6만 |
|---|
| 2026.05.26 | ₩435,873 | ₩467,827 | ₩435,793 | ₩459,406 | +5.40% | 65.3만 |
|---|
| 2026.05.22 | ₩426,755 | ₩431,730 | ₩418,388 | ₩427,667 | +0.21% | 17.4만 |
|---|
| 2026.05.21 | ₩421,083 | ₩426,259 | ₩415,679 | ₩422,316 | +0.29% | 24.3만 |
|---|
| 2026.05.20 | ₩411,039 | ₩424,770 | ₩407,634 | ₩424,502 | +3.28% | 23.9만 |
|---|
| 2026.05.19 | ₩407,701 | ₩412,447 | ₩401,975 | ₩407,835 | +0.03% | 24.7만 |
|---|
| 2026.05.18 | ₩408,438 | ₩415,076 | ₩407,701 | ₩410,584 | +0.53% | 13.9만 |
|---|
| 2026.05.15 | ₩414,714 | ₩414,714 | ₩401,452 | ₩407,111 | -1.83% | 31.3만 |
|---|
| 2026.05.14 | ₩415,800 | ₩422,370 | ₩412,769 | ₩420,560 | +1.14% | 19만 |
|---|
| 2026.05.13 | ₩412,997 | ₩416,779 | ₩408,237 | ₩412,850 | -0.04% | 12.6만 |
|---|
| 2026.05.12 | ₩420,131 | ₩420,131 | ₩406,547 | ₩412,877 | -1.73% | 14.6만 |
|---|
| 2026.05.11 | ₩421,445 | ₩424,811 | ₩416,993 | ₩419,661 | -0.42% | 22.5만 |
|---|
| 2026.05.08 | ₩426,674 | ₩428,619 | ₩419,742 | ₩421,150 | -1.29% | 20.6만 |
|---|
| 2026.05.07 | ₩430,724 | ₩432,051 | ₩422,692 | ₩424,113 | -1.53% | 22.1만 |
|---|
| 2026.05.06 | ₩422,665 | ₩430,094 | ₩417,891 | ₩427,157 | +1.06% | 22만 |
|---|
| 2026.05.05 | ₩416,591 | ₩422,384 | ₩411,871 | ₩416,591 | 0.00% | 27.2만 |
|---|
| 2026.05.04 | ₩402,002 | ₩412,729 | ₩396,906 | ₩411,656 | +2.40% | 30.5만 |
|---|
| 2026.05.01 | ₩407,245 | ₩418,066 | ₩394,855 | ₩402,967 | -1.05% | 20.8만 |
|---|
| 2026.04.30 | ₩406,601 | ₩411,375 | ₩402,498 | ₩404,027 | -0.63% | 26.7만 |
|---|
| 2026.04.29 | ₩411,241 | ₩418,173 | ₩399,186 | ₩404,979 | -1.52% | 23.9만 |
|---|
| 2026.04.28 | ₩413,668 | ₩420,292 | ₩406,816 | ₩410,718 | -0.71% | 24.2만 |
|---|
| 2026.04.27 | ₩419,849 | ₩421,740 | ₩402,270 | ₩412,769 | -1.69% | 30.9만 |
|---|
| 2026.04.24 | ₩427,680 | ₩447,311 | ₩409,967 | ₩419,581 | -1.89% | 52.9만 |
|---|
| 2026.04.23 | ₩402,726 | ₩411,831 | ₩401,546 | ₩410,315 | +1.88% | 25.1만 |
|---|
| 2026.04.22 | ₩418,133 | ₩418,133 | ₩395,887 | ₩398,851 | -4.61% | 27.3만 |
|---|
| 2026.04.21 | ₩426,406 | ₩428,163 | ₩411,656 | ₩412,809 | -3.19% | 25.3만 |
|---|
| 2026.04.20 | ₩432,118 | ₩435,779 | ₩424,650 | ₩426,540 | -1.29% | 25.3만 |
|---|
| 2026.04.17 | ₩425,427 | ₩436,396 | ₩425,065 | ₩432,775 | +1.73% | 32.9만 |
|---|
| 2026.04.16 | ₩418,575 | ₩422,089 | ₩409,471 | ₩420,989 | +0.58% | 37.2만 |
|---|
| 2026.04.15 | ₩418,683 | ₩422,075 | ₩411,080 | ₩420,761 | +0.50% | 20.5만 |
|---|
| 2026.04.14 | ₩422,223 | ₩424,623 | ₩417,798 | ₩421,016 | -0.29% | 18.2만 |
|---|
| 2026.04.13 | ₩416,939 | ₩422,182 | ₩416,121 | ₩421,673 | +1.14% | 12.9만 |
|---|
| 2026.04.10 | ₩425,065 | ₩426,460 | ₩413,145 | ₩418,401 | -1.57% | 14.4만 |
|---|
| 2026.04.09 | ₩418,683 | ₩431,180 | ₩418,683 | ₩426,876 | +1.96% | 26.8만 |
|---|
| 2026.04.08 | ₩419,822 | ₩429,718 | ₩415,451 | ₩420,037 | +0.05% | 27.4만 |
|---|
| 2026.04.07 | ₩400,822 | ₩405,743 | ₩395,928 | ₩399,669 | -0.29% | 23.6만 |
|---|
| 2026.04.06 | ₩389,035 | ₩401,130 | ₩388,807 | ₩400,835 | +3.03% | 22.2만 |
|---|
| 2026.04.02 | ₩399,119 | ₩399,575 | ₩387,373 | ₩388,888 | -2.56% | 32.4만 |
|---|
| 2026.04.01 | ₩398,717 | ₩411,174 | ₩389,518 | ₩404,482 | +1.45% | 24.2만 |
|---|
| 2026.03.31 | ₩383,162 | ₩396,102 | ₩383,162 | ₩392,401 | +2.41% | 26.1만 |
|---|
| 2026.03.30 | ₩389,786 | ₩389,786 | ₩378,818 | ₩380,574 | -2.36% | 33.1만 |
|---|
| 2026.03.27 | ₩387,507 | ₩392,978 | ₩385,106 | ₩386,702 | -0.21% | 18.1만 |
|---|
| 2026.03.26 | ₩405,354 | ₩405,354 | ₩385,898 | ₩387,963 | -4.29% | 22.1만 |
|---|
| 2026.03.25 | ₩407,057 | ₩413,587 | ₩406,199 | ₩410,248 | +0.78% | 22.5만 |
|---|
| 2026.03.24 | ₩394,748 | ₩406,735 | ₩388,311 | ₩405,300 | +2.67% | 29.4만 |
|---|
| 2026.03.23 | ₩416,363 | ₩417,020 | ₩397,416 | ₩397,778 | -4.46% | 46.4만 |
|---|
| 2026.03.20 | ₩408,733 | ₩409,833 | ₩388,298 | ₩390,792 | -4.39% | 513.2만 |
|---|
| 2026.03.19 | ₩409,524 | ₩411,375 | ₩398,743 | ₩408,130 | -0.34% | 24.2만 |
|---|
| 2026.03.18 | ₩409,497 | ₩420,010 | ₩409,497 | ₩413,399 | +0.95% | 18.1만 |
|---|
| 2026.03.17 | ₩413,440 | ₩415,867 | ₩406,950 | ₩411,697 | -0.42% | 21.5만 |
|---|
| 2026.03.16 | ₩411,133 | ₩416,859 | ₩407,419 | ₩407,821 | -0.81% | 19.2만 |
|---|
| 2026.03.13 | ₩411,697 | ₩415,464 | ₩401,653 | ₩404,402 | -1.77% | 22만 |
|---|
| 2026.03.12 | ₩413,909 | ₩414,137 | ₩401,278 | ₩410,825 | -0.75% | 25.5만 |
|---|
| 2026.03.11 | ₩415,679 | ₩422,799 | ₩409,202 | ₩421,807 | +1.47% | 21.7만 |
|---|
| 2026.03.10 | ₩423,349 | ₩430,523 | ₩419,460 | ₩421,834 | -0.36% | 30.8만 |
|---|
| 2026.03.09 | ₩416,618 | ₩426,031 | ₩413,601 | ₩423,832 | +1.73% | 28.8만 |
|---|
| 2026.03.06 | ₩418,321 | ₩425,535 | ₩413,641 | ₩424,797 | +1.55% | 20.4만 |
|---|
| 2026.03.05 | ₩450,556 | ₩451,561 | ₩420,493 | ₩428,632 | -4.87% | 19.8만 |
|---|
| 2026.03.04 | ₩461,283 | ₩461,283 | ₩452,125 | ₩457,247 | -0.87% | 14.4만 |
|---|
| 2026.03.03 | ₩449,188 | ₩459,888 | ₩438,635 | ₩456,308 | +1.59% | 15.2만 |
|---|
| 2026.03.02 | ₩454,552 | ₩474,947 | ₩454,284 | ₩462,973 | +1.85% | 21.2만 |
|---|
| 2026.02.27 | ₩450,824 | ₩455,893 | ₩446,694 | ₩452,460 | +0.36% | 16.8만 |
|---|
| 2026.02.26 | ₩464,756 | ₩465,024 | ₩442,966 | ₩456,201 | -1.84% | 22.9만 |
|---|
| 2026.02.25 | ₩469,462 | ₩470,066 | ₩454,914 | ₩464,059 | -1.15% | 22만 |
|---|
| 2026.02.24 | ₩460,961 | ₩469,221 | ₩459,929 | ₩468,779 | +1.70% | 15.9만 |
|---|
| 2026.02.23 | ₩459,138 | ₩465,735 | ₩458,025 | ₩462,275 | +0.68% | 27만 |
|---|
| 2026.02.20 | ₩454,029 | ₩463,844 | ₩452,983 | ₩462,718 | +1.91% | 25만 |
|---|
| 2026.02.19 | ₩440,620 | ₩455,008 | ₩440,620 | ₩454,284 | +3.10% | 26.4만 |
|---|
| 2026.02.18 | ₩437,133 | ₩442,604 | ₩435,498 | ₩438,515 | +0.32% | 26.3만 |
|---|
| 2026.02.17 | ₩434,452 | ₩437,804 | ₩426,674 | ₩436,047 | +0.37% | 21.1만 |
|---|
| 2026.02.13 | ₩433,339 | ₩441,840 | ₩432,239 | ₩435,296 | +0.45% | 22.3만 |
|---|
| 2026.02.12 | ₩437,160 | ₩447,405 | ₩429,651 | ₩433,258 | -0.89% | 22.2만 |
|---|
| 2026.02.11 | ₩439,976 | ₩443,422 | ₩430,308 | ₩431,341 | -1.96% | 20.8만 |
|---|
| 2026.02.10 | ₩434,331 | ₩435,015 | ₩426,165 | ₩433,205 | -0.26% | 21.1만 |
|---|
| 2026.02.09 | ₩434,720 | ₩445,179 | ₩434,720 | ₩435,900 | +0.27% | 24.2만 |
|---|
| 2026.02.06 | ₩440,794 | ₩451,253 | ₩432,387 | ₩434,720 | -1.38% | 34.6만 |
|---|
| 2026.02.05 | ₩429,235 | ₩442,470 | ₩417,985 | ₩436,905 | +1.79% | 24.9만 |
|---|
| 2026.02.04 | ₩449,282 | ₩451,856 | ₩424,475 | ₩431,810 | -3.89% | 38.1만 |
|---|
| 2026.02.03 | ₩429,235 | ₩437,133 | ₩423,134 | ₩434,478 | +1.22% | 26.1만 |
|---|
| 2026.02.02 | ₩404,737 | ₩430,402 | ₩404,737 | ₩423,604 | +4.66% | 32.2만 |
|---|
| 2026.01.30 | ₩397,134 | ₩412,809 | ₩375,452 | ₩409,444 | +3.10% | 44.3만 |
|---|
| 2026.01.29 | ₩385,857 | ₩391,999 | ₩380,762 | ₩386,179 | +0.08% | 27.7만 |
|---|
| 2026.01.28 | ₩388,392 | ₩388,606 | ₩379,984 | ₩383,926 | -1.15% | 27.8만 |
|---|
| 2026.01.27 | ₩389,491 | ₩390,282 | ₩384,302 | ₩385,696 | -0.97% | 16.7만 |
|---|
| 2026.01.26 | ₩390,121 | ₩392,508 | ₩386,152 | ₩386,997 | -0.80% | 15.7만 |
|---|
| 2026.01.23 | ₩387,641 | ₩393,246 | ₩384,275 | ₩390,993 | +0.86% | 17.9만 |
|---|
| 2026.01.22 | ₩396,665 | ₩398,274 | ₩386,072 | ₩386,796 | -2.49% | 24.1만 |
|---|
| 2026.01.21 | ₩386,568 | ₩398,945 | ₩386,300 | ₩398,261 | +3.02% | 25.1만 |
|---|
| 2026.01.20 | ₩383,363 | ₩389,277 | ₩380,065 | ₩383,658 | +0.08% | 14.7만 |
|---|
| 2026.01.16 | ₩392,039 | ₩395,686 | ₩389,397 | ₩389,934 | -0.54% | 19.9만 |
|---|
| 2026.01.15 | ₩383,229 | ₩395,498 | ₩383,229 | ₩392,937 | +2.53% | 20만 |
|---|
| 2026.01.14 | ₩373,012 | ₩382,693 | ₩372,167 | ₩382,009 | +2.41% | 19.1만 |
|---|
| 2026.01.13 | ₩372,569 | ₩376,538 | ₩369,646 | ₩370,906 | -0.45% | 12.3만 |
|---|
| 2026.01.12 | ₩365,932 | ₩370,719 | ₩365,596 | ₩370,491 | +1.25% | 16만 |
|---|
| 2026.01.09 | ₩356,197 | ₩365,677 | ₩356,197 | ₩365,596 | +2.64% | 14.3만 |
|---|
| 2026.01.08 | ₩350,417 | ₩356,639 | ₩348,031 | ₩352,630 | +0.63% | 19.2만 |
|---|
| 2026.01.07 | ₩347,534 | ₩350,404 | ₩342,265 | ₩348,031 | +0.14% | 20.3만 |
|---|
| 2026.01.06 | ₩336,204 | ₩346,569 | ₩333,080 | ₩345,563 | +2.78% | 29.9만 |
|---|
| 2026.01.05 | ₩336,794 | ₩346,515 | ₩336,566 | ₩338,805 | +0.60% | 18.3만 |
|---|
| 2026.01.02 | ₩326,724 | ₩335,118 | ₩326,724 | ₩335,051 | +2.55% | 13.5만 |
|---|
| 2025.12.31 | ₩330,545 | ₩330,545 | ₩326,563 | ₩326,576 | -1.20% | 11.2만 |
|---|
| 2025.12.30 | ₩334,662 | ₩335,560 | ₩329,902 | ₩330,156 | -1.35% | 15.3만 |
|---|
| 2025.12.29 | ₩334,018 | ₩335,962 | ₩333,562 | ₩334,528 | +0.15% | 9.8만 |
|---|
| 2025.12.26 | ₩338,001 | ₩338,685 | ₩334,689 | ₩337,062 | -0.28% | 7.6만 |
|---|
| 2025.12.24 | ₩338,604 | ₩339,637 | ₩336,003 | ₩338,778 | +0.05% | 6만 |
|---|
| 2025.12.23 | ₩333,804 | ₩338,966 | ₩333,415 | ₩336,593 | +0.84% | 15.9만 |
|---|
| 2025.12.22 | ₩333,763 | ₩336,271 | ₩332,168 | ₩333,750 | -0.00% | 22.1만 |
|---|
| 2025.12.19 | ₩327,501 | ₩334,622 | ₩327,501 | ₩332,047 | +1.39% | 54.1만 |
|---|
| 2025.12.18 | ₩330,974 | ₩332,543 | ₩325,691 | ₩327,877 | -0.94% | 20.2만 |
|---|
| 2025.12.17 | ₩329,151 | ₩332,248 | ₩325,678 | ₩326,804 | -0.71% | 20.7만 |
|---|
| 2025.12.16 | ₩330,049 | ₩332,570 | ₩323,143 | ₩329,271 | -0.24% | 19.2만 |
|---|
| 2025.12.15 | ₩329,928 | ₩331,269 | ₩324,364 | ₩330,344 | +0.13% | 23.5만 |
|---|
| 2025.12.12 | ₩335,104 | ₩336,190 | ₩326,710 | ₩327,341 | -2.32% | 22.6만 |
|---|
| 2025.12.11 | ₩325,946 | ₩334,313 | ₩321,628 | ₩333,696 | +2.38% | 20.7만 |
|---|
| 2025.12.10 | ₩314,347 | ₩324,230 | ₩313,328 | ₩320,743 | +2.03% | 19.1만 |
|---|
| 2025.12.09 | ₩317,176 | ₩319,215 | ₩312,778 | ₩314,347 | -0.89% | 24.3만 |
|---|
| 2025.12.08 | ₩318,289 | ₩320,046 | ₩314,830 | ₩315,514 | -0.87% | 20.6만 |
|---|
| 2025.12.05 | ₩316,814 | ₩319,550 | ₩313,717 | ₩318,424 | +0.51% | 25.6만 |
|---|
| 2025.12.04 | ₩312,939 | ₩324,954 | ₩312,939 | ₩316,560 | +1.16% | 21.2만 |
|---|
| 2025.12.03 | ₩308,635 | ₩315,903 | ₩305,913 | ₩315,112 | +2.10% | 21.8만 |
|---|
| 2025.12.02 | ₩306,449 | ₩308,984 | ₩304,089 | ₩306,396 | -0.02% | 14만 |
|---|
| 2025.12.01 | ₩306,557 | ₩309,936 | ₩303,271 | ₩303,633 | -0.95% | 21.6만 |
|---|
| 2025.11.28 | ₩310,526 | ₩310,526 | ₩304,049 | ₩307,978 | -0.82% | 9.3만 |
|---|
| 2025.11.26 | ₩303,848 | ₩309,574 | ₩303,848 | ₩305,497 | +0.54% | 31.8만 |
|---|
| 2025.11.25 | ₩297,358 | ₩307,897 | ₩297,184 | ₩305,940 | +2.89% | 27.7만 |
|---|
| 2025.11.24 | ₩287,663 | ₩296,299 | ₩286,215 | ₩296,084 | +2.93% | 23.1만 |
|---|
| 2025.11.21 | ₩268,314 | ₩292,517 | ₩268,314 | ₩287,985 | +7.33% | 38.8만 |
|---|
| 2025.11.20 | ₩268,944 | ₩271,398 | ₩261,784 | ₩266,263 | -1.00% | 25.6만 |
|---|
| 2025.11.19 | ₩261,315 | ₩266,490 | ₩260,161 | ₩264,734 | +1.31% | 12.4만 |
|---|
| 2025.11.18 | ₩259,464 | ₩263,795 | ₩257,895 | ₩262,186 | +1.05% | 16.8만 |
|---|
| 2025.11.17 | ₩267,791 | ₩270,084 | ₩261,368 | ₩262,776 | -1.87% | 14.9만 |
|---|
| 2025.11.14 | ₩267,483 | ₩271,130 | ₩265,579 | ₩270,084 | +0.97% | 9.7만 |
|---|
| 2025.11.13 | ₩273,088 | ₩274,026 | ₩267,979 | ₩269,038 | -1.48% | 9.5만 |
|---|
| 2025.11.12 | ₩273,946 | ₩276,829 | ₩265,458 | ₩272,498 | -0.53% | 18.8만 |
|---|
| 2025.11.11 | ₩273,155 | ₩274,442 | ₩268,448 | ₩272,109 | -0.38% | 11.6만 |
|---|
| 2025.11.10 | ₩272,216 | ₩274,388 | ₩268,810 | ₩274,134 | +0.70% | 9.3만 |
|---|
| 2025.11.07 | ₩267,979 | ₩272,176 | ₩265,297 | ₩270,191 | +0.83% | 13.4만 |
|---|
| 2025.11.06 | ₩265,766 | ₩269,078 | ₩263,393 | ₩268,086 | +0.87% | 13.3만 |
|---|
| 2025.11.05 | ₩270,969 | ₩274,603 | ₩266,732 | ₩268,247 | -1.00% | 14.7만 |
|---|
| 2025.11.04 | ₩273,490 | ₩274,388 | ₩269,896 | ₩272,069 | -0.52% | 13.3만 |
|---|
| 2025.11.03 | ₩273,316 | ₩278,398 | ₩268,327 | ₩276,789 | +1.27% | 15.2만 |
|---|
| 2025.10.31 | ₩279,149 | ₩281,817 | ₩273,705 | ₩274,683 | -1.60% | 16.5만 |
|---|
| 2025.10.30 | ₩278,760 | ₩283,641 | ₩273,557 | ₩279,497 | +0.26% | 15.8만 |
|---|
| 2025.10.29 | ₩282,729 | ₩288,133 | ₩279,765 | ₩281,938 | -0.28% | 12.5만 |
|---|
| 2025.10.28 | ₩282,152 | ₩285,692 | ₩280,315 | ₩282,420 | +0.10% | 10.6만 |
|---|
| 2025.10.27 | ₩286,725 | ₩288,294 | ₩283,372 | ₩283,708 | -1.05% | 14.1만 |
|---|
| 2025.10.24 | ₩284,888 | ₩286,296 | ₩281,951 | ₩284,271 | -0.22% | 13만 |
|---|
| 2025.10.23 | ₩274,509 | ₩282,554 | ₩272,913 | ₩282,554 | +2.93% | 12만 |
|---|
| 2025.10.22 | ₩278,223 | ₩278,223 | ₩272,270 | ₩273,061 | -1.86% | 12.7만 |
|---|
| 2025.10.21 | ₩278,357 | ₩280,047 | ₩274,764 | ₩276,306 | -0.74% | 15.1만 |
|---|
| 2025.10.20 | ₩274,093 | ₩280,315 | ₩273,879 | ₩276,574 | +0.91% | 9.9만 |
|---|
| 2025.10.17 | ₩271,693 | ₩275,354 | ₩270,272 | ₩273,329 | +0.60% | 10만 |
|---|
| 2025.10.16 | ₩278,880 | ₩280,221 | ₩272,149 | ₩272,672 | -2.23% | 14.6만 |
|---|
| 2025.10.15 | ₩280,060 | ₩287,020 | ₩277,741 | ₩278,760 | -0.46% | 11.9만 |
|---|
| 2025.10.14 | ₩272,913 | ₩280,060 | ₩271,331 | ₩276,373 | +1.27% | 10.2만 |
|---|
| 2025.10.13 | ₩275,702 | ₩277,539 | ₩274,643 | ₩276,775 | +0.39% | 8.6만 |
|---|
| 2025.10.10 | ₩281,938 | ₩284,727 | ₩273,262 | ₩273,691 | -2.92% | 10.9만 |
|---|