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 | ₩489,123 | ₩491,218 | ₩481,530 | ₩484,493 | -0.95% | 24.6만 |
| 2026.10.08 | ₩477,821 | ₩489,296 | ₩472,644 | ₩484,266 | +1.35% | 30만 |
| 2026.10.07 | ₩493,673 | ₩498,050 | ₩476,300 | ₩480,890 | -2.59% | 35만 |
| 2026.10.06 | ₩507,297 | ₩511,807 | ₩492,632 | ₩501,372 | -1.17% | 23.1만 |
| 2026.10.05 | ₩521,708 | ₩532,957 | ₩507,697 | ₩508,445 | -2.54% | 32.8만 |
| 2026.10.02 | ₩528,460 | ₩533,010 | ₩520,627 | ₩524,043 | -0.84% | 27.4만 |
| 2026.10.01 | ₩506,256 | ₩524,630 | ₩506,256 | ₩520,654 | +2.84% | 25.1만 |
| 2026.09.30 | ₩517,185 | ₩522,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩509,018 |
| -1.58% |
| 35만 |
| 2026.09.29 | ₩517,318 | ₩527,753 | ₩511,433 | ₩517,185 | -0.03% | 38.1만 |
|---|
| 2026.09.28 | ₩516,464 | ₩528,794 | ₩514,129 | ₩520,347 | +0.75% | 39.5만 |
|---|
| 2026.09.25 | ₩511,073 | ₩524,457 | ₩510,419 | ₩517,465 | +1.25% | 41.6만 |
|---|
| 2026.09.24 | ₩498,717 | ₩518,879 | ₩497,716 | ₩510,726 | +2.41% | 26.7만 |
|---|
| 2026.09.23 | ₩488,843 | ₩501,599 | ₩488,843 | ₩500,358 | +2.36% | 19.2만 |
|---|
| 2026.09.22 | ₩496,822 | ₩499,851 | ₩486,054 | ₩490,818 | -1.21% | 20.1만 |
|---|
| 2026.09.21 | ₩491,044 | ₩495,608 | ₩486,281 | ₩492,939 | +0.39% | 27.5만 |
|---|
| 2026.09.18 | ₩475,539 | ₩489,683 | ₩473,711 | ₩486,561 | +2.32% | 83.5만 |
|---|
| 2026.09.17 | ₩489,123 | ₩489,804 | ₩471,763 | ₩474,538 | -2.98% | 22.6만 |
|---|
| 2026.09.16 | ₩478,301 | ₩488,843 | ₩474,312 | ₩479,969 | +0.35% | 19.7만 |
|---|
| 2026.09.15 | ₩483,585 | ₩486,121 | ₩466,639 | ₩475,966 | -1.58% | 23만 |
|---|
| 2026.09.14 | ₩484,946 | ₩486,628 | ₩476,420 | ₩483,585 | -0.28% | 24.8만 |
|---|
| 2026.09.11 | ₩499,184 | ₩499,918 | ₩482,665 | ₩489,737 | -1.89% | 27.5만 |
|---|
| 2026.09.10 | ₩487,095 | ₩497,316 | ₩485,053 | ₩489,337 | +0.46% | 11.3만 |
|---|
| 2026.09.09 | ₩492,392 | ₩497,062 | ₩487,829 | ₩490,391 | -0.41% | 14.4만 |
|---|
| 2026.09.08 | ₩497,129 | ₩503,801 | ₩491,471 | ₩493,193 | -0.79% | 21.6만 |
|---|
| 2026.09.04 | ₩493,473 | ₩501,199 | ₩488,122 | ₩495,955 | +0.50% | 15.6만 |
|---|
| 2026.09.03 | ₩495,381 | ₩496,622 | ₩478,542 | ₩493,873 | -0.30% | 22.4만 |
|---|
| 2026.09.02 | ₩491,632 | ₩496,035 | ₩485,093 | ₩487,255 | -0.89% | 29.6만 |
|---|
| 2026.09.01 | ₩492,726 | ₩501,052 | ₩486,361 | ₩487,081 | -1.15% | 20.2만 |
|---|
| 2026.08.31 | ₩499,051 | ₩500,972 | ₩487,068 | ₩495,715 | -0.67% | 23.7만 |
|---|
| 2026.08.28 | ₩511,340 | ₩511,340 | ₩498,904 | ₩499,931 | -2.23% | 13.7만 |
|---|
| 2026.08.27 | ₩512,167 | ₩512,167 | ₩502,453 | ₩511,367 | -0.16% | 13.8만 |
|---|
| 2026.08.26 | ₩505,162 | ₩513,889 | ₩501,946 | ₩512,434 | +1.44% | 23.2만 |
|---|
| 2026.08.25 | ₩513,635 | ₩517,051 | ₩501,172 | ₩502,693 | -2.13% | 17.1만 |
|---|
| 2026.08.24 | ₩515,543 | ₩518,719 | ₩502,440 | ₩506,790 | -1.70% | 28만 |
|---|
| 2026.08.21 | ₩516,878 | ₩523,816 | ₩505,709 | ₩519,253 | +0.46% | 21만 |
|---|
| 2026.08.20 | ₩541,657 | ₩541,750 | ₩503,934 | ₩509,085 | -6.01% | 36.5만 |
|---|
| 2026.08.19 | ₩587,118 | ₩587,118 | ₩541,030 | ₩548,342 | -6.60% | 45.1만 |
|---|
| 2026.08.18 | ₩584,396 | ₩590,788 | ₩576,057 | ₩584,063 | -0.06% | 20.3만 |
|---|
| 2026.08.17 | ₩591,589 | ₩598,927 | ₩585,958 | ₩594,297 | +0.46% | 25만 |
|---|
| 2026.08.14 | ₩569,972 | ₩590,561 | ₩569,972 | ₩588,733 | +3.29% | 22.5만 |
|---|
| 2026.08.13 | ₩578,832 | ₩578,832 | ₩566,503 | ₩569,985 | -1.53% | 19.2만 |
|---|
| 2026.08.12 | ₩562,526 | ₩574,655 | ₩549,703 | ₩572,200 | +1.72% | 20.9만 |
|---|
| 2026.08.11 | ₩548,382 | ₩560,164 | ₩546,834 | ₩556,401 | +1.46% | 29.9만 |
|---|
| 2026.08.10 | ₩538,508 | ₩546,821 | ₩520,400 | ₩546,754 | +1.53% | 21.2만 |
|---|
| 2026.08.07 | ₩554,640 | ₩557,402 | ₩533,437 | ₩537,894 | -3.02% | 15.9만 |
|---|
| 2026.08.06 | ₩548,742 | ₩562,526 | ₩542,110 | ₩548,595 | -0.03% | 26만 |
|---|
| 2026.08.05 | ₩544,379 | ₩554,573 | ₩541,990 | ₩545,179 | +0.15% | 21.5만 |
|---|
| 2026.08.04 | ₩536,399 | ₩550,157 | ₩533,677 | ₩545,473 | +1.69% | 29.1만 |
|---|
| 2026.08.03 | ₩515,076 | ₩539,228 | ₩508,138 | ₩528,246 | +2.56% | 36.7만 |
|---|
| 2026.07.31 | ₩539,749 | ₩539,749 | ₩488,029 | ₩520,200 | -3.62% | 67만 |
|---|
| 2026.07.30 | ₩524,911 | ₩564,261 | ₩520,547 | ₩559,430 | +6.58% | 60.3만 |
|---|
| 2026.07.29 | ₩549,876 | ₩561,699 | ₩514,382 | ₩520,227 | -5.39% | 40.3만 |
|---|
| 2026.07.28 | ₩556,989 | ₩569,345 | ₩545,593 | ₩553,172 | -0.69% | 47.5만 |
|---|
| 2026.07.27 | ₩553,052 | ₩562,059 | ₩543,658 | ₩556,989 | +0.71% | 25.5만 |
|---|
| 2026.07.24 | ₩550,984 | ₩555,347 | ₩544,312 | ₩547,261 | -0.68% | 16.7만 |
|---|
| 2026.07.23 | ₩535,359 | ₩553,639 | ₩535,359 | ₩546,621 | +2.10% | 25.6만 |
|---|
| 2026.07.22 | ₩538,267 | ₩546,594 | ₩534,304 | ₩537,627 | -0.12% | 19.3만 |
|---|
| 2026.07.21 | ₩534,331 | ₩546,607 | ₩528,687 | ₩540,923 | +1.23% | 22.3만 |
|---|
| 2026.07.20 | ₩535,359 | ₩542,030 | ₩526,325 | ₩528,353 | -1.31% | 27.9만 |
|---|
| 2026.07.17 | ₩498,464 | ₩532,810 | ₩490,951 | ₩524,817 | +5.29% | 32.1만 |
|---|
| 2026.07.16 | ₩523,069 | ₩527,566 | ₩506,336 | ₩510,366 | -2.43% | 19.7만 |
|---|
| 2026.07.15 | ₩523,309 | ₩531,996 | ₩515,637 | ₩528,660 | +1.02% | 30만 |
|---|
| 2026.07.14 | ₩528,633 | ₩542,030 | ₩518,185 | ₩522,402 | -1.18% | 22.5만 |
|---|
| 2026.07.13 | ₩539,962 | ₩542,311 | ₩522,082 | ₩523,069 | -3.13% | 28.7만 |
|---|
| 2026.07.10 | ₩545,833 | ₩547,768 | ₩532,276 | ₩543,231 | -0.48% | 16.4만 |
|---|
| 2026.07.09 | ₩547,208 | ₩555,054 | ₩544,365 | ₩545,033 | -0.40% | 20.2만 |
|---|
| 2026.07.08 | ₩538,628 | ₩547,061 | ₩532,610 | ₩541,643 | +0.56% | 21.4만 |
|---|
| 2026.07.07 | ₩561,045 | ₩572,307 | ₩542,564 | ₩549,770 | -2.01% | 27.6만 |
|---|
| 2026.07.06 | ₩558,923 | ₩570,719 | ₩556,989 | ₩566,382 | +1.33% | 29.7만 |
|---|
| 2026.07.02 | ₩561,886 | ₩569,505 | ₩546,314 | ₩556,989 | -0.87% | 36.6만 |
|---|
| 2026.07.01 | ₩564,341 | ₩571,613 | ₩555,721 | ₩561,766 | -0.46% | 33.5만 |
|---|
| 2026.06.30 | ₩571,106 | ₩574,469 | ₩561,939 | ₩565,555 | -0.97% | 35.8만 |
|---|
| 2026.06.29 | ₩556,615 | ₩568,491 | ₩556,615 | ₩568,237 | +2.09% | 28.6만 |
|---|
| 2026.06.26 | ₩555,441 | ₩568,130 | ₩543,818 | ₩567,583 | +2.19% | 127.6만 |
|---|
| 2026.06.25 | ₩538,628 | ₩564,928 | ₩534,705 | ₩555,441 | +3.12% | 31.2만 |
|---|
| 2026.06.24 | ₩537,133 | ₩550,530 | ₩533,677 | ₩540,282 | +0.59% | 25.3만 |
|---|
| 2026.06.23 | ₩530,795 | ₩550,277 | ₩527,072 | ₩536,733 | +1.12% | 25.4만 |
|---|
| 2026.06.22 | ₩547,088 | ₩551,624 | ₩527,072 | ₩538,147 | -1.63% | 30.8만 |
|---|
| 2026.06.18 | ₩557,362 | ₩561,299 | ₩542,698 | ₩545,953 | -2.05% | 60.1만 |
|---|
| 2026.06.17 | ₩535,385 | ₩550,730 | ₩528,874 | ₩548,916 | +2.53% | 22.1만 |
|---|
| 2026.06.16 | ₩536,133 | ₩544,873 | ₩530,555 | ₩535,492 | -0.12% | 29.4만 |
|---|
| 2026.06.15 | ₩532,196 | ₩539,188 | ₩527,206 | ₩531,115 | -0.20% | 20.2만 |
|---|
| 2026.06.12 | ₩543,939 | ₩545,833 | ₩525,471 | ₩527,206 | -3.08% | 22.2만 |
|---|
| 2026.06.11 | ₩515,223 | ₩541,577 | ₩507,204 | ₩541,003 | +5.00% | 26.7만 |
|---|
| 2026.06.10 | ₩519,026 | ₩533,717 | ₩509,178 | ₩509,899 | -1.76% | 43.1만 |
|---|
| 2026.06.09 | ₩501,573 | ₩515,957 | ₩488,296 | ₩514,036 | +2.48% | 34.8만 |
|---|
| 2026.06.08 | ₩496,942 | ₩504,375 | ₩488,376 | ₩496,729 | -0.04% | 22만 |
|---|
| 2026.06.05 | ₩492,459 | ₩505,722 | ₩489,323 | ₩491,378 | -0.22% | 29.2만 |
|---|
| 2026.06.04 | ₩499,384 | ₩505,856 | ₩494,287 | ₩495,341 | -0.81% | 22.2만 |
|---|
| 2026.06.03 | ₩497,543 | ₩508,885 | ₩490,110 | ₩498,971 | +0.29% | 36.7만 |
|---|
| 2026.06.02 | ₩490,337 | ₩505,722 | ₩490,271 | ₩498,157 | +1.59% | 39.6만 |
|---|
| 2026.06.01 | ₩475,472 | ₩494,861 | ₩469,028 | ₩492,446 | +3.57% | 42.2만 |
|---|
| 2026.05.29 | ₩477,327 | ₩482,758 | ₩471,696 | ₩480,330 | +0.63% | 53.4만 |
|---|
| 2026.05.28 | ₩460,207 | ₩479,062 | ₩453,989 | ₩476,286 | +3.49% | 30.4만 |
|---|
| 2026.05.27 | ₩459,020 | ₩463,557 | ₩452,628 | ₩457,926 | -0.24% | 35.6만 |
|---|
| 2026.05.26 | ₩433,747 | ₩465,545 | ₩433,667 | ₩457,165 | +5.40% | 65.3만 |
|---|
| 2026.05.22 | ₩424,673 | ₩429,624 | ₩416,347 | ₩425,581 | +0.21% | 17.4만 |
|---|
| 2026.05.21 | ₩419,029 | ₩424,180 | ₩413,652 | ₩420,257 | +0.29% | 24.3만 |
|---|
| 2026.05.20 | ₩409,035 | ₩422,699 | ₩405,645 | ₩422,432 | +3.28% | 23.9만 |
|---|
| 2026.05.19 | ₩405,712 | ₩410,436 | ₩400,014 | ₩405,846 | +0.03% | 24.7만 |
|---|
| 2026.05.18 | ₩406,446 | ₩413,051 | ₩405,712 | ₩408,581 | +0.53% | 13.9만 |
|---|
| 2026.05.15 | ₩412,691 | ₩412,691 | ₩399,494 | ₩405,125 | -1.83% | 31.3만 |
|---|
| 2026.05.14 | ₩413,772 | ₩420,310 | ₩410,756 | ₩418,509 | +1.14% | 19만 |
|---|
| 2026.05.13 | ₩410,983 | ₩414,746 | ₩406,246 | ₩410,836 | -0.04% | 12.6만 |
|---|
| 2026.05.12 | ₩418,082 | ₩418,082 | ₩404,565 | ₩410,863 | -1.73% | 14.6만 |
|---|
| 2026.05.11 | ₩419,389 | ₩422,739 | ₩414,959 | ₩417,615 | -0.42% | 22.5만 |
|---|
| 2026.05.08 | ₩424,593 | ₩426,528 | ₩417,695 | ₩419,096 | -1.29% | 20.6만 |
|---|
| 2026.05.07 | ₩428,623 | ₩429,944 | ₩420,630 | ₩422,045 | -1.53% | 22.1만 |
|---|
| 2026.05.06 | ₩420,604 | ₩427,996 | ₩415,853 | ₩425,074 | +1.06% | 22만 |
|---|
| 2026.05.05 | ₩414,559 | ₩420,323 | ₩409,862 | ₩414,559 | 0.00% | 27.2만 |
|---|
| 2026.05.04 | ₩400,041 | ₩410,716 | ₩394,971 | ₩409,649 | +2.40% | 30.5만 |
|---|
| 2026.05.01 | ₩405,258 | ₩416,027 | ₩392,929 | ₩401,002 | -1.05% | 20.8만 |
|---|
| 2026.04.30 | ₩404,618 | ₩409,368 | ₩400,535 | ₩402,056 | -0.63% | 26.7만 |
|---|
| 2026.04.29 | ₩409,235 | ₩416,133 | ₩397,239 | ₩403,003 | -1.52% | 23.9만 |
|---|
| 2026.04.28 | ₩411,650 | ₩418,242 | ₩404,831 | ₩408,714 | -0.71% | 24.2만 |
|---|
| 2026.04.27 | ₩417,801 | ₩419,683 | ₩400,308 | ₩410,756 | -1.69% | 30.9만 |
|---|
| 2026.04.24 | ₩425,594 | ₩445,129 | ₩407,967 | ₩417,535 | -1.89% | 52.9만 |
|---|
| 2026.04.23 | ₩400,762 | ₩409,822 | ₩399,587 | ₩408,314 | +1.88% | 25.1만 |
|---|
| 2026.04.22 | ₩416,093 | ₩416,093 | ₩393,956 | ₩396,905 | -4.61% | 27.3만 |
|---|
| 2026.04.21 | ₩424,326 | ₩426,074 | ₩409,649 | ₩410,796 | -3.19% | 25.3만 |
|---|
| 2026.04.20 | ₩430,011 | ₩433,654 | ₩422,578 | ₩424,460 | -1.29% | 25.3만 |
|---|
| 2026.04.17 | ₩423,352 | ₩434,267 | ₩422,992 | ₩430,665 | +1.73% | 32.9만 |
|---|
| 2026.04.16 | ₩416,534 | ₩420,030 | ₩407,474 | ₩418,936 | +0.58% | 37.2만 |
|---|
| 2026.04.15 | ₩416,641 | ₩420,016 | ₩409,075 | ₩418,709 | +0.50% | 20.5만 |
|---|
| 2026.04.14 | ₩420,163 | ₩422,552 | ₩415,760 | ₩418,962 | -0.29% | 18.2만 |
|---|
| 2026.04.13 | ₩414,906 | ₩420,123 | ₩414,092 | ₩419,616 | +1.14% | 12.9만 |
|---|
| 2026.04.10 | ₩422,992 | ₩424,380 | ₩411,130 | ₩416,360 | -1.57% | 14.4만 |
|---|
| 2026.04.09 | ₩416,641 | ₩429,077 | ₩416,641 | ₩424,794 | +1.96% | 26.8만 |
|---|
| 2026.04.08 | ₩417,775 | ₩427,622 | ₩413,425 | ₩417,988 | +0.05% | 27.4만 |
|---|
| 2026.04.07 | ₩398,867 | ₩403,764 | ₩393,996 | ₩397,719 | -0.29% | 23.6만 |
|---|
| 2026.04.06 | ₩387,138 | ₩399,174 | ₩386,911 | ₩398,880 | +3.03% | 22.2만 |
|---|
| 2026.04.02 | ₩397,172 | ₩397,626 | ₩385,483 | ₩386,991 | -2.56% | 32.4만 |
|---|
| 2026.04.01 | ₩396,772 | ₩409,168 | ₩387,618 | ₩402,510 | +1.45% | 24.2만 |
|---|
| 2026.03.31 | ₩381,293 | ₩394,170 | ₩381,293 | ₩390,487 | +2.41% | 26.1만 |
|---|
| 2026.03.30 | ₩387,885 | ₩387,885 | ₩376,970 | ₩378,718 | -2.36% | 33.1만 |
|---|
| 2026.03.27 | ₩385,617 | ₩391,061 | ₩383,228 | ₩384,816 | -0.21% | 18.1만 |
|---|
| 2026.03.26 | ₩403,377 | ₩403,377 | ₩384,015 | ₩386,070 | -4.29% | 22.1만 |
|---|
| 2026.03.25 | ₩405,072 | ₩411,570 | ₩404,218 | ₩408,247 | +0.78% | 22.5만 |
|---|
| 2026.03.24 | ₩392,822 | ₩404,751 | ₩386,417 | ₩403,324 | +2.67% | 29.4만 |
|---|
| 2026.03.23 | ₩414,332 | ₩414,986 | ₩395,478 | ₩395,838 | -4.46% | 46.4만 |
|---|
| 2026.03.20 | ₩406,740 | ₩407,834 | ₩386,404 | ₩388,886 | -4.39% | 513.2만 |
|---|
| 2026.03.19 | ₩407,527 | ₩409,368 | ₩396,799 | ₩406,139 | -0.34% | 24.2만 |
|---|
| 2026.03.18 | ₩407,500 | ₩417,962 | ₩407,500 | ₩411,383 | +0.95% | 18.1만 |
|---|
| 2026.03.17 | ₩411,423 | ₩413,838 | ₩404,965 | ₩409,689 | -0.42% | 21.5만 |
|---|
| 2026.03.16 | ₩409,128 | ₩414,826 | ₩405,432 | ₩405,832 | -0.81% | 19.2만 |
|---|
| 2026.03.13 | ₩409,689 | ₩413,438 | ₩399,694 | ₩402,430 | -1.77% | 22만 |
|---|
| 2026.03.12 | ₩411,890 | ₩412,117 | ₩399,321 | ₩408,821 | -0.75% | 25.5만 |
|---|
| 2026.03.11 | ₩413,652 | ₩420,737 | ₩407,207 | ₩419,750 | +1.47% | 21.7만 |
|---|
| 2026.03.10 | ₩421,284 | ₩428,423 | ₩417,415 | ₩419,776 | -0.36% | 30.8만 |
|---|
| 2026.03.09 | ₩414,586 | ₩423,953 | ₩411,583 | ₩421,764 | +1.73% | 28.8만 |
|---|
| 2026.03.06 | ₩416,280 | ₩423,459 | ₩411,623 | ₩422,725 | +1.55% | 20.4만 |
|---|
| 2026.03.05 | ₩448,358 | ₩449,359 | ₩418,442 | ₩426,542 | -4.87% | 19.8만 |
|---|
| 2026.03.04 | ₩459,033 | ₩459,033 | ₩449,919 | ₩455,017 | -0.87% | 14.4만 |
|---|
| 2026.03.03 | ₩446,997 | ₩457,645 | ₩436,496 | ₩454,083 | +1.59% | 15.2만 |
|---|
| 2026.03.02 | ₩452,335 | ₩472,630 | ₩452,068 | ₩460,714 | +1.85% | 21.2만 |
|---|
| 2026.02.27 | ₩448,625 | ₩453,669 | ₩444,515 | ₩450,253 | +0.36% | 16.8만 |
|---|
| 2026.02.26 | ₩462,489 | ₩462,756 | ₩440,806 | ₩453,976 | -1.84% | 22.9만 |
|---|
| 2026.02.25 | ₩467,173 | ₩467,773 | ₩452,695 | ₩461,795 | -1.15% | 22만 |
|---|
| 2026.02.24 | ₩458,713 | ₩466,933 | ₩457,685 | ₩466,492 | +1.70% | 15.9만 |
|---|
| 2026.02.23 | ₩456,898 | ₩463,463 | ₩455,791 | ₩460,021 | +0.68% | 27만 |
|---|
| 2026.02.20 | ₩451,814 | ₩461,582 | ₩450,774 | ₩460,461 | +1.91% | 25만 |
|---|
| 2026.02.19 | ₩438,471 | ₩452,788 | ₩438,471 | ₩452,068 | +3.10% | 26.4만 |
|---|
| 2026.02.18 | ₩435,001 | ₩440,446 | ₩433,373 | ₩436,376 | +0.32% | 26.3만 |
|---|
| 2026.02.17 | ₩432,333 | ₩435,669 | ₩424,593 | ₩433,921 | +0.37% | 21.1만 |
|---|
| 2026.02.13 | ₩431,225 | ₩439,685 | ₩430,131 | ₩433,173 | +0.45% | 22.3만 |
|---|
| 2026.02.12 | ₩435,028 | ₩445,223 | ₩427,556 | ₩431,145 | -0.89% | 22.2만 |
|---|
| 2026.02.11 | ₩437,830 | ₩441,260 | ₩428,209 | ₩429,237 | -1.96% | 20.8만 |
|---|
| 2026.02.10 | ₩432,213 | ₩432,893 | ₩424,086 | ₩431,092 | -0.26% | 21.1만 |
|---|
| 2026.02.09 | ₩432,600 | ₩443,008 | ₩432,600 | ₩433,774 | +0.27% | 24.2만 |
|---|
| 2026.02.06 | ₩438,644 | ₩449,052 | ₩430,278 | ₩432,600 | -1.38% | 34.6만 |
|---|
| 2026.02.05 | ₩427,142 | ₩440,312 | ₩415,947 | ₩434,775 | +1.79% | 24.9만 |
|---|
| 2026.02.04 | ₩447,091 | ₩449,653 | ₩422,405 | ₩429,704 | -3.89% | 38.1만 |
|---|
| 2026.02.03 | ₩427,142 | ₩435,001 | ₩421,071 | ₩432,359 | +1.22% | 26.1만 |
|---|
| 2026.02.02 | ₩402,763 | ₩428,303 | ₩402,763 | ₩421,538 | +4.66% | 32.2만 |
|---|
| 2026.01.30 | ₩395,197 | ₩410,796 | ₩373,621 | ₩407,447 | +3.10% | 44.3만 |
|---|
| 2026.01.29 | ₩383,975 | ₩390,087 | ₩378,905 | ₩384,296 | +0.08% | 27.7만 |
|---|
| 2026.01.28 | ₩386,497 | ₩386,711 | ₩378,131 | ₩382,054 | -1.15% | 27.8만 |
|---|
| 2026.01.27 | ₩387,592 | ₩388,379 | ₩382,428 | ₩383,815 | -0.97% | 16.7만 |
|---|
| 2026.01.26 | ₩388,219 | ₩390,594 | ₩384,269 | ₩385,110 | -0.80% | 15.7만 |
|---|
| 2026.01.23 | ₩385,750 | ₩391,328 | ₩382,401 | ₩389,086 | +0.86% | 17.9만 |
|---|
| 2026.01.22 | ₩394,730 | ₩396,332 | ₩384,189 | ₩384,909 | -2.49% | 24.1만 |
|---|
| 2026.01.21 | ₩384,683 | ₩396,999 | ₩384,416 | ₩396,318 | +3.02% | 25.1만 |
|---|
| 2026.01.20 | ₩381,494 | ₩387,378 | ₩378,211 | ₩381,787 | +0.08% | 14.7만 |
|---|
| 2026.01.16 | ₩390,127 | ₩393,756 | ₩387,498 | ₩388,032 | -0.54% | 19.9만 |
|---|
| 2026.01.15 | ₩381,360 | ₩393,569 | ₩381,360 | ₩391,021 | +2.53% | 20만 |
|---|
| 2026.01.14 | ₩371,192 | ₩380,826 | ₩370,352 | ₩380,146 | +2.41% | 19.1만 |
|---|
| 2026.01.13 | ₩370,752 | ₩374,702 | ₩367,843 | ₩369,097 | -0.45% | 12.3만 |
|---|
| 2026.01.12 | ₩364,147 | ₩368,911 | ₩363,813 | ₩368,684 | +1.25% | 16만 |
|---|
| 2026.01.09 | ₩354,459 | ₩363,893 | ₩354,459 | ₩363,813 | +2.64% | 14.3만 |
|---|
| 2026.01.08 | ₩348,708 | ₩354,900 | ₩346,333 | ₩350,910 | +0.63% | 19.2만 |
|---|
| 2026.01.07 | ₩345,839 | ₩348,695 | ₩340,595 | ₩346,333 | +0.14% | 20.3만 |
|---|
| 2026.01.06 | ₩334,564 | ₩344,879 | ₩331,455 | ₩343,878 | +2.78% | 29.9만 |
|---|
| 2026.01.05 | ₩335,151 | ₩344,825 | ₩334,924 | ₩337,153 | +0.60% | 18.3만 |
|---|
| 2026.01.02 | ₩325,130 | ₩333,483 | ₩325,130 | ₩333,417 | +2.55% | 13.5만 |
|---|
| 2025.12.31 | ₩328,933 | ₩328,933 | ₩324,970 | ₩324,983 | -1.20% | 11.2만 |
|---|
| 2025.12.30 | ₩333,030 | ₩333,924 | ₩328,293 | ₩328,546 | -1.35% | 15.3만 |
|---|
| 2025.12.29 | ₩332,389 | ₩334,324 | ₩331,935 | ₩332,896 | +0.15% | 9.8만 |
|---|
| 2025.12.26 | ₩336,352 | ₩337,033 | ₩333,056 | ₩335,418 | -0.28% | 7.6만 |
|---|
| 2025.12.24 | ₩336,953 | ₩337,980 | ₩334,364 | ₩337,126 | +0.05% | 6만 |
|---|
| 2025.12.23 | ₩332,176 | ₩337,313 | ₩331,789 | ₩334,951 | +0.84% | 15.9만 |
|---|
| 2025.12.22 | ₩332,136 | ₩334,631 | ₩330,548 | ₩332,122 | -0.00% | 22.1만 |
|---|
| 2025.12.19 | ₩325,904 | ₩332,990 | ₩325,904 | ₩330,428 | +1.39% | 54.1만 |
|---|
| 2025.12.18 | ₩329,360 | ₩330,921 | ₩324,103 | ₩326,278 | -0.94% | 20.2만 |
|---|
| 2025.12.17 | ₩327,545 | ₩330,628 | ₩324,089 | ₩325,210 | -0.71% | 20.7만 |
|---|
| 2025.12.16 | ₩328,439 | ₩330,948 | ₩321,567 | ₩327,665 | -0.24% | 19.2만 |
|---|
| 2025.12.15 | ₩328,319 | ₩329,654 | ₩322,782 | ₩328,733 | +0.13% | 23.5만 |
|---|
| 2025.12.12 | ₩333,470 | ₩334,551 | ₩325,117 | ₩325,744 | -2.32% | 22.6만 |
|---|
| 2025.12.11 | ₩324,356 | ₩332,683 | ₩320,060 | ₩332,069 | +2.38% | 20.7만 |
|---|
| 2025.12.10 | ₩312,814 | ₩322,648 | ₩311,800 | ₩319,179 | +2.03% | 19.1만 |
|---|
| 2025.12.09 | ₩315,630 | ₩317,658 | ₩311,253 | ₩312,814 | -0.89% | 24.3만 |
|---|
| 2025.12.08 | ₩316,737 | ₩318,485 | ₩313,294 | ₩313,975 | -0.87% | 20.6만 |
|---|
| 2025.12.05 | ₩315,269 | ₩317,991 | ₩312,187 | ₩316,870 | +0.51% | 25.6만 |
|---|
| 2025.12.04 | ₩311,413 | ₩323,369 | ₩311,413 | ₩315,016 | +1.16% | 21.2만 |
|---|
| 2025.12.03 | ₩307,130 | ₩314,362 | ₩304,421 | ₩313,575 | +2.10% | 21.8만 |
|---|
| 2025.12.02 | ₩304,955 | ₩307,477 | ₩302,606 | ₩304,901 | -0.02% | 14만 |
|---|
| 2025.12.01 | ₩305,061 | ₩308,424 | ₩301,792 | ₩302,152 | -0.95% | 21.6만 |
|---|
| 2025.11.28 | ₩309,011 | ₩309,011 | ₩302,566 | ₩306,476 | -0.82% | 9.3만 |
|---|
| 2025.11.26 | ₩302,366 | ₩308,064 | ₩302,366 | ₩304,007 | +0.54% | 31.8만 |
|---|
| 2025.11.25 | ₩295,908 | ₩306,396 | ₩295,734 | ₩304,448 | +2.89% | 27.7만 |
|---|
| 2025.11.24 | ₩286,260 | ₩294,854 | ₩284,819 | ₩294,640 | +2.93% | 23.1만 |
|---|
| 2025.11.21 | ₩267,005 | ₩291,091 | ₩267,005 | ₩286,581 | +7.33% | 38.8만 |
|---|
| 2025.11.20 | ₩267,633 | ₩270,074 | ₩260,507 | ₩264,964 | -1.00% | 25.6만 |
|---|
| 2025.11.19 | ₩260,040 | ₩265,191 | ₩258,893 | ₩263,443 | +1.31% | 12.4만 |
|---|
| 2025.11.18 | ₩258,199 | ₩262,509 | ₩256,637 | ₩260,907 | +1.05% | 16.8만 |
|---|
| 2025.11.17 | ₩266,485 | ₩268,767 | ₩260,093 | ₩261,495 | -1.87% | 14.9만 |
|---|
| 2025.11.14 | ₩266,178 | ₩269,808 | ₩264,283 | ₩268,767 | +0.97% | 9.7만 |
|---|
| 2025.11.13 | ₩271,756 | ₩272,690 | ₩266,672 | ₩267,726 | -1.48% | 9.5만 |
|---|
| 2025.11.12 | ₩272,610 | ₩275,479 | ₩264,163 | ₩271,169 | -0.53% | 18.8만 |
|---|
| 2025.11.11 | ₩271,822 | ₩273,103 | ₩267,139 | ₩270,782 | -0.38% | 11.6만 |
|---|
| 2025.11.10 | ₩270,888 | ₩273,050 | ₩267,499 | ₩272,797 | +0.70% | 9.3만 |
|---|
| 2025.11.07 | ₩266,672 | ₩270,848 | ₩264,003 | ₩268,874 | +0.83% | 13.4만 |
|---|
| 2025.11.06 | ₩264,470 | ₩267,766 | ₩262,108 | ₩266,779 | +0.87% | 13.3만 |
|---|
| 2025.11.05 | ₩269,647 | ₩273,264 | ₩265,431 | ₩266,939 | -1.00% | 14.7만 |
|---|
| 2025.11.04 | ₩272,156 | ₩273,050 | ₩268,580 | ₩270,742 | -0.52% | 13.3만 |
|---|
| 2025.11.03 | ₩271,983 | ₩277,040 | ₩267,019 | ₩275,439 | +1.27% | 15.2만 |
|---|
| 2025.10.31 | ₩277,787 | ₩280,442 | ₩272,370 | ₩273,344 | -1.60% | 16.5만 |
|---|
| 2025.10.30 | ₩277,400 | ₩282,257 | ₩272,223 | ₩278,134 | +0.26% | 15.8만 |
|---|
| 2025.10.29 | ₩281,350 | ₩286,727 | ₩278,401 | ₩280,563 | -0.28% | 12.5만 |
|---|
| 2025.10.28 | ₩280,776 | ₩284,299 | ₩278,948 | ₩281,043 | +0.10% | 10.6만 |
|---|
| 2025.10.27 | ₩285,326 | ₩286,887 | ₩281,990 | ₩282,324 | -1.05% | 14.1만 |
|---|
| 2025.10.24 | ₩283,498 | ₩284,899 | ₩280,576 | ₩282,884 | -0.22% | 13만 |
|---|
| 2025.10.23 | ₩273,170 | ₩281,176 | ₩271,582 | ₩281,176 | +2.93% | 12만 |
|---|
| 2025.10.22 | ₩276,866 | ₩276,866 | ₩270,942 | ₩271,729 | -1.86% | 12.7만 |
|---|
| 2025.10.21 | ₩277,000 | ₩278,681 | ₩273,424 | ₩274,958 | -0.74% | 15.1만 |
|---|
| 2025.10.20 | ₩272,757 | ₩278,948 | ₩272,543 | ₩275,225 | +0.91% | 9.9만 |
|---|
| 2025.10.17 | ₩270,368 | ₩274,011 | ₩268,954 | ₩271,996 | +0.60% | 10만 |
|---|
| 2025.10.16 | ₩277,520 | ₩278,855 | ₩270,822 | ₩271,342 | -2.23% | 14.6만 |
|---|
| 2025.10.15 | ₩278,694 | ₩285,620 | ₩276,386 | ₩277,400 | -0.46% | 11.9만 |
|---|
| 2025.10.14 | ₩271,582 | ₩278,694 | ₩270,008 | ₩275,025 | +1.27% | 10.2만 |
|---|
| 2025.10.13 | ₩274,358 | ₩276,186 | ₩273,304 | ₩275,425 | +0.39% | 8.6만 |
|---|
| 2025.10.10 | ₩280,563 | ₩283,338 | ₩271,929 | ₩272,356 | -2.92% | 10.9만 |
|---|