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 | ₩489,827 | ₩491,925 | ₩482,223 | ₩485,190 | -0.95% | 24.6만 |
| 2026.10.08 | ₩478,509 | ₩490,001 | ₩473,324 | ₩484,963 | +1.35% | 30만 |
| 2026.10.07 | ₩494,384 | ₩498,767 | ₩476,985 | ₩481,582 | -2.59% | 35만 |
| 2026.10.06 | ₩508,027 | ₩512,544 | ₩493,341 | ₩502,094 | -1.17% | 23.1만 |
| 2026.10.05 | ₩522,459 | ₩533,724 | ₩508,428 | ₩509,176 | -2.54% | 32.8만 |
| 2026.10.02 | ₩529,220 | ₩533,777 | ₩521,376 | ₩524,797 | -0.84% | 27.4만 |
| 2026.10.01 | ₩506,985 | ₩525,385 | ₩506,985 | ₩521,403 | +2.84% | 25.1만 |
| 2026.09.30 | ₩517,929 | ₩523,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩509,751 |
| -1.58% |
| 35만 |
| 2026.09.29 | ₩518,062 | ₩528,512 | ₩512,169 | ₩517,929 | -0.03% | 38.1만 |
|---|
| 2026.09.28 | ₩517,207 | ₩529,554 | ₩514,869 | ₩521,096 | +0.75% | 39.5만 |
|---|
| 2026.09.25 | ₩511,809 | ₩525,212 | ₩511,154 | ₩518,209 | +1.25% | 41.6만 |
|---|
| 2026.09.24 | ₩499,435 | ₩519,626 | ₩498,432 | ₩511,461 | +2.41% | 26.7만 |
|---|
| 2026.09.23 | ₩489,546 | ₩502,321 | ₩489,546 | ₩501,078 | +2.36% | 19.2만 |
|---|
| 2026.09.22 | ₩497,537 | ₩500,570 | ₩486,753 | ₩491,524 | -1.21% | 20.1만 |
|---|
| 2026.09.21 | ₩491,751 | ₩496,321 | ₩486,981 | ₩493,649 | +0.39% | 27.5만 |
|---|
| 2026.09.18 | ₩476,223 | ₩490,388 | ₩474,393 | ₩487,261 | +2.32% | 83.5만 |
|---|
| 2026.09.17 | ₩489,827 | ₩490,508 | ₩472,442 | ₩475,221 | -2.98% | 22.6만 |
|---|
| 2026.09.16 | ₩478,990 | ₩489,546 | ₩474,994 | ₩480,660 | +0.35% | 19.7만 |
|---|
| 2026.09.15 | ₩484,281 | ₩486,820 | ₩467,310 | ₩476,651 | -1.58% | 23만 |
|---|
| 2026.09.14 | ₩485,644 | ₩487,328 | ₩477,105 | ₩484,281 | -0.28% | 24.8만 |
|---|
| 2026.09.11 | ₩499,902 | ₩500,637 | ₩483,359 | ₩490,441 | -1.89% | 27.5만 |
|---|
| 2026.09.10 | ₩487,796 | ₩498,032 | ₩485,751 | ₩490,041 | +0.46% | 11.3만 |
|---|
| 2026.09.09 | ₩493,101 | ₩497,778 | ₩488,531 | ₩491,096 | -0.41% | 14.4만 |
|---|
| 2026.09.08 | ₩497,844 | ₩504,526 | ₩492,179 | ₩493,902 | -0.79% | 21.6만 |
|---|
| 2026.09.04 | ₩494,183 | ₩501,920 | ₩488,825 | ₩496,669 | +0.50% | 15.6만 |
|---|
| 2026.09.03 | ₩496,094 | ₩497,337 | ₩479,230 | ₩494,584 | -0.30% | 22.4만 |
|---|
| 2026.09.02 | ₩492,339 | ₩496,749 | ₩485,791 | ₩487,956 | -0.89% | 29.6만 |
|---|
| 2026.09.01 | ₩493,435 | ₩501,773 | ₩487,061 | ₩487,782 | -1.15% | 20.2만 |
|---|
| 2026.08.31 | ₩499,769 | ₩501,693 | ₩487,769 | ₩496,428 | -0.67% | 23.7만 |
|---|
| 2026.08.28 | ₩512,076 | ₩512,076 | ₩499,622 | ₩500,651 | -2.23% | 13.7만 |
|---|
| 2026.08.27 | ₩512,904 | ₩512,904 | ₩503,176 | ₩512,103 | -0.16% | 13.8만 |
|---|
| 2026.08.26 | ₩505,889 | ₩514,628 | ₩502,668 | ₩513,172 | +1.44% | 23.2만 |
|---|
| 2026.08.25 | ₩514,374 | ₩517,795 | ₩501,893 | ₩503,417 | -2.13% | 17.1만 |
|---|
| 2026.08.24 | ₩516,285 | ₩519,465 | ₩503,163 | ₩507,519 | -1.70% | 28만 |
|---|
| 2026.08.21 | ₩517,621 | ₩524,570 | ₩506,437 | ₩520,000 | +0.46% | 21만 |
|---|
| 2026.08.20 | ₩542,436 | ₩542,530 | ₩504,660 | ₩509,818 | -6.01% | 36.5만 |
|---|
| 2026.08.19 | ₩587,963 | ₩587,963 | ₩541,808 | ₩549,131 | -6.60% | 45.1만 |
|---|
| 2026.08.18 | ₩585,237 | ₩591,638 | ₩576,885 | ₩584,903 | -0.06% | 20.3만 |
|---|
| 2026.08.17 | ₩592,440 | ₩599,789 | ₩586,801 | ₩595,152 | +0.46% | 25만 |
|---|
| 2026.08.14 | ₩570,792 | ₩591,411 | ₩570,792 | ₩589,580 | +3.29% | 22.5만 |
|---|
| 2026.08.13 | ₩579,665 | ₩579,665 | ₩567,318 | ₩570,805 | -1.53% | 19.2만 |
|---|
| 2026.08.12 | ₩563,336 | ₩575,482 | ₩550,494 | ₩573,024 | +1.72% | 20.9만 |
|---|
| 2026.08.11 | ₩549,171 | ₩560,970 | ₩547,621 | ₩557,202 | +1.46% | 29.9만 |
|---|
| 2026.08.10 | ₩539,283 | ₩547,608 | ₩521,149 | ₩547,541 | +1.53% | 21.2만 |
|---|
| 2026.08.07 | ₩555,438 | ₩558,204 | ₩534,205 | ₩538,668 | -3.02% | 15.9만 |
|---|
| 2026.08.06 | ₩549,532 | ₩563,336 | ₩542,890 | ₩549,385 | -0.03% | 26만 |
|---|
| 2026.08.05 | ₩545,162 | ₩555,371 | ₩542,770 | ₩545,964 | +0.15% | 21.5만 |
|---|
| 2026.08.04 | ₩537,171 | ₩550,948 | ₩534,445 | ₩546,258 | +1.69% | 29.1만 |
|---|
| 2026.08.03 | ₩515,817 | ₩540,004 | ₩508,869 | ₩529,007 | +2.56% | 36.7만 |
|---|
| 2026.07.31 | ₩540,525 | ₩540,525 | ₩488,731 | ₩520,949 | -3.62% | 67만 |
|---|
| 2026.07.30 | ₩525,666 | ₩565,073 | ₩521,296 | ₩560,235 | +6.58% | 60.3만 |
|---|
| 2026.07.29 | ₩550,668 | ₩562,507 | ₩515,123 | ₩520,975 | -5.39% | 40.3만 |
|---|
| 2026.07.28 | ₩557,790 | ₩570,164 | ₩546,378 | ₩553,968 | -0.69% | 47.5만 |
|---|
| 2026.07.27 | ₩553,848 | ₩562,868 | ₩544,441 | ₩557,790 | +0.71% | 25.5만 |
|---|
| 2026.07.24 | ₩551,777 | ₩556,146 | ₩545,095 | ₩548,049 | -0.68% | 16.7만 |
|---|
| 2026.07.23 | ₩536,129 | ₩554,436 | ₩536,129 | ₩547,407 | +2.10% | 25.6만 |
|---|
| 2026.07.22 | ₩539,042 | ₩547,380 | ₩535,073 | ₩538,401 | -0.12% | 19.3만 |
|---|
| 2026.07.21 | ₩535,100 | ₩547,394 | ₩529,447 | ₩541,701 | +1.23% | 22.3만 |
|---|
| 2026.07.20 | ₩536,129 | ₩542,810 | ₩527,082 | ₩529,113 | -1.31% | 27.9만 |
|---|
| 2026.07.17 | ₩499,181 | ₩533,577 | ₩491,657 | ₩525,572 | +5.29% | 32.1만 |
|---|
| 2026.07.16 | ₩523,822 | ₩528,325 | ₩507,065 | ₩511,100 | -2.43% | 19.7만 |
|---|
| 2026.07.15 | ₩524,062 | ₩532,761 | ₩516,379 | ₩529,421 | +1.02% | 30만 |
|---|
| 2026.07.14 | ₩529,394 | ₩542,810 | ₩518,931 | ₩523,154 | -1.18% | 22.5만 |
|---|
| 2026.07.13 | ₩540,739 | ₩543,091 | ₩522,833 | ₩523,822 | -3.13% | 28.7만 |
|---|
| 2026.07.10 | ₩546,619 | ₩548,556 | ₩533,042 | ₩544,013 | -0.48% | 16.4만 |
|---|
| 2026.07.09 | ₩547,995 | ₩555,852 | ₩545,149 | ₩545,817 | -0.40% | 20.2만 |
|---|
| 2026.07.08 | ₩539,403 | ₩547,848 | ₩533,376 | ₩542,423 | +0.56% | 21.4만 |
|---|
| 2026.07.07 | ₩561,852 | ₩573,130 | ₩543,345 | ₩550,561 | -2.01% | 27.6만 |
|---|
| 2026.07.06 | ₩559,728 | ₩571,540 | ₩557,790 | ₩567,197 | +1.33% | 29.7만 |
|---|
| 2026.07.02 | ₩562,694 | ₩570,324 | ₩547,100 | ₩557,790 | -0.87% | 36.6만 |
|---|
| 2026.07.01 | ₩565,153 | ₩572,436 | ₩556,521 | ₩562,574 | -0.46% | 33.5만 |
|---|
| 2026.06.30 | ₩571,928 | ₩575,295 | ₩562,748 | ₩566,369 | -0.97% | 35.8만 |
|---|
| 2026.06.29 | ₩557,416 | ₩569,309 | ₩557,416 | ₩569,055 | +2.09% | 28.6만 |
|---|
| 2026.06.26 | ₩556,240 | ₩568,948 | ₩544,601 | ₩568,400 | +2.19% | 127.6만 |
|---|
| 2026.06.25 | ₩539,403 | ₩565,741 | ₩535,474 | ₩556,240 | +3.12% | 31.2만 |
|---|
| 2026.06.24 | ₩537,906 | ₩551,322 | ₩534,445 | ₩541,060 | +0.59% | 25.3만 |
|---|
| 2026.06.23 | ₩531,559 | ₩551,069 | ₩527,831 | ₩537,505 | +1.12% | 25.4만 |
|---|
| 2026.06.22 | ₩547,875 | ₩552,418 | ₩527,831 | ₩538,922 | -1.63% | 30.8만 |
|---|
| 2026.06.18 | ₩558,164 | ₩562,106 | ₩543,478 | ₩546,739 | -2.05% | 60.1만 |
|---|
| 2026.06.17 | ₩536,156 | ₩551,523 | ₩529,635 | ₩549,705 | +2.53% | 22.1만 |
|---|
| 2026.06.16 | ₩536,904 | ₩545,657 | ₩531,318 | ₩536,263 | -0.12% | 29.4만 |
|---|
| 2026.06.15 | ₩532,962 | ₩539,964 | ₩527,964 | ₩531,880 | -0.20% | 20.2만 |
|---|
| 2026.06.12 | ₩544,721 | ₩546,619 | ₩526,227 | ₩527,964 | -3.08% | 22.2만 |
|---|
| 2026.06.11 | ₩515,964 | ₩542,356 | ₩507,933 | ₩541,781 | +5.00% | 26.7만 |
|---|
| 2026.06.10 | ₩519,773 | ₩534,485 | ₩509,911 | ₩510,633 | -1.76% | 43.1만 |
|---|
| 2026.06.09 | ₩502,294 | ₩516,699 | ₩488,998 | ₩514,775 | +2.48% | 34.8만 |
|---|
| 2026.06.08 | ₩497,657 | ₩505,100 | ₩489,078 | ₩497,444 | -0.04% | 22만 |
|---|
| 2026.06.05 | ₩493,167 | ₩506,450 | ₩490,027 | ₩492,085 | -0.22% | 29.2만 |
|---|
| 2026.06.04 | ₩500,103 | ₩506,584 | ₩494,998 | ₩496,054 | -0.81% | 22.2만 |
|---|
| 2026.06.03 | ₩498,259 | ₩509,617 | ₩490,816 | ₩499,689 | +0.29% | 36.7만 |
|---|
| 2026.06.02 | ₩491,043 | ₩506,450 | ₩490,976 | ₩498,873 | +1.59% | 39.6만 |
|---|
| 2026.06.01 | ₩476,157 | ₩495,573 | ₩469,702 | ₩493,154 | +3.57% | 42.2만 |
|---|
| 2026.05.29 | ₩478,014 | ₩483,453 | ₩472,375 | ₩481,021 | +0.63% | 53.4만 |
|---|
| 2026.05.28 | ₩460,870 | ₩479,751 | ₩454,643 | ₩476,972 | +3.49% | 30.4만 |
|---|
| 2026.05.27 | ₩459,680 | ₩464,224 | ₩453,280 | ₩458,585 | -0.24% | 35.6만 |
|---|
| 2026.05.26 | ₩434,371 | ₩466,215 | ₩434,291 | ₩457,823 | +5.40% | 65.3만 |
|---|
| 2026.05.22 | ₩425,284 | ₩430,242 | ₩416,946 | ₩426,193 | +0.21% | 17.4만 |
|---|
| 2026.05.21 | ₩419,632 | ₩424,790 | ₩414,247 | ₩420,861 | +0.29% | 24.3만 |
|---|
| 2026.05.20 | ₩409,623 | ₩423,307 | ₩406,229 | ₩423,040 | +3.28% | 23.9만 |
|---|
| 2026.05.19 | ₩406,296 | ₩411,026 | ₩400,590 | ₩406,430 | +0.03% | 24.7만 |
|---|
| 2026.05.18 | ₩407,031 | ₩413,645 | ₩406,296 | ₩409,169 | +0.53% | 13.9만 |
|---|
| 2026.05.15 | ₩413,285 | ₩413,285 | ₩400,069 | ₩405,708 | -1.83% | 31.3만 |
|---|
| 2026.05.14 | ₩414,367 | ₩420,915 | ₩411,347 | ₩419,111 | +1.14% | 19만 |
|---|
| 2026.05.13 | ₩411,574 | ₩415,343 | ₩406,830 | ₩411,427 | -0.04% | 12.6만 |
|---|
| 2026.05.12 | ₩418,683 | ₩418,683 | ₩405,147 | ₩411,454 | -1.73% | 14.6만 |
|---|
| 2026.05.11 | ₩419,993 | ₩423,347 | ₩415,556 | ₩418,216 | -0.42% | 22.5만 |
|---|
| 2026.05.08 | ₩425,204 | ₩427,142 | ₩418,296 | ₩419,699 | -1.29% | 20.6만 |
|---|
| 2026.05.07 | ₩429,240 | ₩430,563 | ₩421,236 | ₩422,652 | -1.53% | 22.1만 |
|---|
| 2026.05.06 | ₩421,209 | ₩428,612 | ₩416,452 | ₩425,685 | +1.06% | 22만 |
|---|
| 2026.05.05 | ₩415,155 | ₩420,928 | ₩410,452 | ₩415,155 | 0.00% | 27.2만 |
|---|
| 2026.05.04 | ₩400,617 | ₩411,307 | ₩395,539 | ₩410,238 | +2.40% | 30.5만 |
|---|
| 2026.05.01 | ₩405,842 | ₩416,625 | ₩393,494 | ₩401,579 | -1.05% | 20.8만 |
|---|
| 2026.04.30 | ₩405,200 | ₩409,957 | ₩401,111 | ₩402,635 | -0.63% | 26.7만 |
|---|
| 2026.04.29 | ₩409,824 | ₩416,732 | ₩397,811 | ₩403,583 | -1.52% | 23.9만 |
|---|
| 2026.04.28 | ₩412,242 | ₩418,844 | ₩405,414 | ₩409,303 | -0.71% | 24.2만 |
|---|
| 2026.04.27 | ₩418,403 | ₩420,287 | ₩400,884 | ₩411,347 | -1.69% | 30.9만 |
|---|
| 2026.04.24 | ₩426,207 | ₩445,770 | ₩408,554 | ₩418,135 | -1.89% | 52.9만 |
|---|
| 2026.04.23 | ₩401,338 | ₩410,412 | ₩400,162 | ₩408,902 | +1.88% | 25.1만 |
|---|
| 2026.04.22 | ₩416,692 | ₩416,692 | ₩394,523 | ₩397,477 | -4.61% | 27.3만 |
|---|
| 2026.04.21 | ₩424,937 | ₩426,688 | ₩410,238 | ₩411,387 | -3.19% | 25.3만 |
|---|
| 2026.04.20 | ₩430,630 | ₩434,278 | ₩423,187 | ₩425,071 | -1.29% | 25.3만 |
|---|
| 2026.04.17 | ₩423,962 | ₩434,892 | ₩423,601 | ₩431,284 | +1.73% | 32.9만 |
|---|
| 2026.04.16 | ₩417,133 | ₩420,634 | ₩408,060 | ₩419,538 | +0.58% | 37.2만 |
|---|
| 2026.04.15 | ₩417,240 | ₩420,621 | ₩409,663 | ₩419,311 | +0.50% | 20.5만 |
|---|
| 2026.04.14 | ₩420,768 | ₩423,160 | ₩416,358 | ₩419,565 | -0.29% | 18.2만 |
|---|
| 2026.04.13 | ₩415,503 | ₩420,728 | ₩414,688 | ₩420,220 | +1.14% | 12.9만 |
|---|
| 2026.04.10 | ₩423,601 | ₩424,991 | ₩411,721 | ₩416,959 | -1.57% | 14.4만 |
|---|
| 2026.04.09 | ₩417,240 | ₩429,694 | ₩417,240 | ₩425,405 | +1.96% | 26.8만 |
|---|
| 2026.04.08 | ₩418,376 | ₩428,238 | ₩414,020 | ₩418,590 | +0.05% | 27.4만 |
|---|
| 2026.04.07 | ₩399,441 | ₩404,345 | ₩394,563 | ₩398,292 | -0.29% | 23.6만 |
|---|
| 2026.04.06 | ₩387,695 | ₩399,748 | ₩387,468 | ₩399,454 | +3.03% | 22.2만 |
|---|
| 2026.04.02 | ₩397,744 | ₩398,198 | ₩386,038 | ₩387,548 | -2.56% | 32.4만 |
|---|
| 2026.04.01 | ₩397,343 | ₩409,757 | ₩388,176 | ₩403,089 | +1.45% | 24.2만 |
|---|
| 2026.03.31 | ₩381,842 | ₩394,737 | ₩381,842 | ₩391,049 | +2.41% | 26.1만 |
|---|
| 2026.03.30 | ₩388,443 | ₩388,443 | ₩377,512 | ₩379,263 | -2.36% | 33.1만 |
|---|
| 2026.03.27 | ₩386,172 | ₩391,624 | ₩383,780 | ₩385,370 | -0.21% | 18.1만 |
|---|
| 2026.03.26 | ₩403,957 | ₩403,957 | ₩384,568 | ₩386,626 | -4.29% | 22.1만 |
|---|
| 2026.03.25 | ₩405,655 | ₩412,162 | ₩404,799 | ₩408,835 | +0.78% | 22.5만 |
|---|
| 2026.03.24 | ₩393,387 | ₩405,334 | ₩386,973 | ₩403,904 | +2.67% | 29.4만 |
|---|
| 2026.03.23 | ₩414,928 | ₩415,583 | ₩396,047 | ₩396,407 | -4.46% | 46.4만 |
|---|
| 2026.03.20 | ₩407,325 | ₩408,421 | ₩386,960 | ₩389,445 | -4.39% | 513.2만 |
|---|
| 2026.03.19 | ₩408,113 | ₩409,957 | ₩397,370 | ₩406,724 | -0.34% | 24.2만 |
|---|
| 2026.03.18 | ₩408,087 | ₩418,563 | ₩408,087 | ₩411,975 | +0.95% | 18.1만 |
|---|
| 2026.03.17 | ₩412,015 | ₩414,434 | ₩405,548 | ₩410,278 | -0.42% | 21.5만 |
|---|
| 2026.03.16 | ₩409,717 | ₩415,423 | ₩406,015 | ₩406,416 | -0.81% | 19.2만 |
|---|
| 2026.03.13 | ₩410,278 | ₩414,033 | ₩400,269 | ₩403,009 | -1.77% | 22만 |
|---|
| 2026.03.12 | ₩412,483 | ₩412,710 | ₩399,895 | ₩409,409 | -0.75% | 25.5만 |
|---|
| 2026.03.11 | ₩414,247 | ₩421,342 | ₩407,793 | ₩420,354 | +1.47% | 21.7만 |
|---|
| 2026.03.10 | ₩421,890 | ₩429,039 | ₩418,015 | ₩420,380 | -0.36% | 30.8만 |
|---|
| 2026.03.09 | ₩415,182 | ₩424,563 | ₩412,176 | ₩422,371 | +1.73% | 28.8만 |
|---|
| 2026.03.06 | ₩416,879 | ₩424,068 | ₩412,216 | ₩423,333 | +1.55% | 20.4만 |
|---|
| 2026.03.05 | ₩449,003 | ₩450,006 | ₩419,044 | ₩427,155 | -4.87% | 19.8만 |
|---|
| 2026.03.04 | ₩459,694 | ₩459,694 | ₩450,567 | ₩455,671 | -0.87% | 14.4만 |
|---|
| 2026.03.03 | ₩447,640 | ₩458,304 | ₩437,124 | ₩454,736 | +1.59% | 15.2만 |
|---|
| 2026.03.02 | ₩452,986 | ₩473,310 | ₩452,718 | ₩461,377 | +1.85% | 21.2만 |
|---|
| 2026.02.27 | ₩449,271 | ₩454,322 | ₩445,155 | ₩450,901 | +0.36% | 16.8만 |
|---|
| 2026.02.26 | ₩463,155 | ₩463,422 | ₩441,440 | ₩454,629 | -1.84% | 22.9만 |
|---|
| 2026.02.25 | ₩467,845 | ₩468,446 | ₩453,346 | ₩462,460 | -1.15% | 22만 |
|---|
| 2026.02.24 | ₩459,373 | ₩467,604 | ₩458,344 | ₩467,163 | +1.70% | 15.9만 |
|---|
| 2026.02.23 | ₩457,556 | ₩464,130 | ₩456,447 | ₩460,683 | +0.68% | 27만 |
|---|
| 2026.02.20 | ₩452,464 | ₩462,246 | ₩451,422 | ₩461,123 | +1.91% | 25만 |
|---|
| 2026.02.19 | ₩439,102 | ₩453,440 | ₩439,102 | ₩452,718 | +3.10% | 26.4만 |
|---|
| 2026.02.18 | ₩435,627 | ₩441,079 | ₩433,997 | ₩437,004 | +0.32% | 26.3만 |
|---|
| 2026.02.17 | ₩432,955 | ₩436,295 | ₩425,204 | ₩434,545 | +0.37% | 21.1만 |
|---|
| 2026.02.13 | ₩431,846 | ₩440,318 | ₩430,750 | ₩433,797 | +0.45% | 22.3만 |
|---|
| 2026.02.12 | ₩435,654 | ₩445,863 | ₩428,171 | ₩431,765 | -0.89% | 22.2만 |
|---|
| 2026.02.11 | ₩438,460 | ₩441,894 | ₩428,826 | ₩429,855 | -1.96% | 20.8만 |
|---|
| 2026.02.10 | ₩432,834 | ₩433,516 | ₩424,697 | ₩431,712 | -0.26% | 21.1만 |
|---|
| 2026.02.09 | ₩433,222 | ₩443,645 | ₩433,222 | ₩434,398 | +0.27% | 24.2만 |
|---|
| 2026.02.06 | ₩439,275 | ₩449,698 | ₩430,897 | ₩433,222 | -1.38% | 34.6만 |
|---|
| 2026.02.05 | ₩427,757 | ₩440,946 | ₩416,545 | ₩435,400 | +1.79% | 24.9만 |
|---|
| 2026.02.04 | ₩447,734 | ₩450,300 | ₩423,013 | ₩430,322 | -3.89% | 38.1만 |
|---|
| 2026.02.03 | ₩427,757 | ₩435,627 | ₩421,677 | ₩432,981 | +1.22% | 26.1만 |
|---|
| 2026.02.02 | ₩403,343 | ₩428,919 | ₩403,343 | ₩422,144 | +4.66% | 32.2만 |
|---|
| 2026.01.30 | ₩395,766 | ₩411,387 | ₩374,158 | ₩408,033 | +3.10% | 44.3만 |
|---|
| 2026.01.29 | ₩384,528 | ₩390,648 | ₩379,450 | ₩384,849 | +0.08% | 27.7만 |
|---|
| 2026.01.28 | ₩387,053 | ₩387,267 | ₩378,675 | ₩382,604 | -1.15% | 27.8만 |
|---|
| 2026.01.27 | ₩388,149 | ₩388,938 | ₩382,978 | ₩384,368 | -0.97% | 16.7만 |
|---|
| 2026.01.26 | ₩388,777 | ₩391,156 | ₩384,822 | ₩385,664 | -0.80% | 15.7만 |
|---|
| 2026.01.23 | ₩386,305 | ₩391,891 | ₩382,951 | ₩389,646 | +0.86% | 17.9만 |
|---|
| 2026.01.22 | ₩395,298 | ₩396,902 | ₩384,742 | ₩385,463 | -2.49% | 24.1만 |
|---|
| 2026.01.21 | ₩385,236 | ₩397,570 | ₩384,969 | ₩396,889 | +3.02% | 25.1만 |
|---|
| 2026.01.20 | ₩382,042 | ₩387,935 | ₩378,755 | ₩382,336 | +0.08% | 14.7만 |
|---|
| 2026.01.16 | ₩390,688 | ₩394,323 | ₩388,056 | ₩388,590 | -0.54% | 19.9만 |
|---|
| 2026.01.15 | ₩381,909 | ₩394,136 | ₩381,909 | ₩391,584 | +2.53% | 20만 |
|---|
| 2026.01.14 | ₩371,726 | ₩381,374 | ₩370,884 | ₩380,693 | +2.41% | 19.1만 |
|---|
| 2026.01.13 | ₩371,285 | ₩375,241 | ₩368,372 | ₩369,628 | -0.45% | 12.3만 |
|---|
| 2026.01.12 | ₩364,671 | ₩369,441 | ₩364,337 | ₩369,214 | +1.25% | 16만 |
|---|
| 2026.01.09 | ₩354,969 | ₩364,417 | ₩354,969 | ₩364,337 | +2.64% | 14.3만 |
|---|
| 2026.01.08 | ₩349,210 | ₩355,410 | ₩346,831 | ₩351,415 | +0.63% | 19.2만 |
|---|
| 2026.01.07 | ₩346,337 | ₩349,197 | ₩341,085 | ₩346,831 | +0.14% | 20.3만 |
|---|
| 2026.01.06 | ₩335,045 | ₩345,375 | ₩331,932 | ₩344,373 | +2.78% | 29.9만 |
|---|
| 2026.01.05 | ₩335,633 | ₩345,321 | ₩335,406 | ₩337,638 | +0.60% | 18.3만 |
|---|
| 2026.01.02 | ₩325,598 | ₩333,963 | ₩325,598 | ₩333,896 | +2.55% | 13.5만 |
|---|
| 2025.12.31 | ₩329,406 | ₩329,406 | ₩325,438 | ₩325,451 | -1.20% | 11.2만 |
|---|
| 2025.12.30 | ₩333,509 | ₩334,404 | ₩328,765 | ₩329,019 | -1.35% | 15.3만 |
|---|
| 2025.12.29 | ₩332,867 | ₩334,805 | ₩332,413 | ₩333,375 | +0.15% | 9.8만 |
|---|
| 2025.12.26 | ₩336,836 | ₩337,518 | ₩333,535 | ₩335,901 | -0.28% | 7.6만 |
|---|
| 2025.12.24 | ₩337,437 | ₩338,466 | ₩334,845 | ₩337,611 | +0.05% | 6만 |
|---|
| 2025.12.23 | ₩332,654 | ₩337,798 | ₩332,266 | ₩335,433 | +0.84% | 15.9만 |
|---|
| 2025.12.22 | ₩332,613 | ₩335,112 | ₩331,023 | ₩332,600 | -0.00% | 22.1만 |
|---|
| 2025.12.19 | ₩326,373 | ₩333,469 | ₩326,373 | ₩330,903 | +1.39% | 54.1만 |
|---|
| 2025.12.18 | ₩329,834 | ₩331,397 | ₩324,569 | ₩326,747 | -0.94% | 20.2만 |
|---|
| 2025.12.17 | ₩328,017 | ₩331,103 | ₩324,556 | ₩325,678 | -0.71% | 20.7만 |
|---|
| 2025.12.16 | ₩328,912 | ₩331,424 | ₩322,030 | ₩328,137 | -0.24% | 19.2만 |
|---|
| 2025.12.15 | ₩328,792 | ₩330,128 | ₩323,246 | ₩329,206 | +0.13% | 23.5만 |
|---|
| 2025.12.12 | ₩333,950 | ₩335,032 | ₩325,585 | ₩326,213 | -2.32% | 22.6만 |
|---|
| 2025.12.11 | ₩324,823 | ₩333,161 | ₩320,520 | ₩332,547 | +2.38% | 20.7만 |
|---|
| 2025.12.10 | ₩313,264 | ₩323,113 | ₩312,249 | ₩319,638 | +2.03% | 19.1만 |
|---|
| 2025.12.09 | ₩316,084 | ₩318,115 | ₩311,701 | ₩313,264 | -0.89% | 24.3만 |
|---|
| 2025.12.08 | ₩317,193 | ₩318,943 | ₩313,745 | ₩314,427 | -0.87% | 20.6만 |
|---|
| 2025.12.05 | ₩315,723 | ₩318,449 | ₩312,636 | ₩317,326 | +0.51% | 25.6만 |
|---|
| 2025.12.04 | ₩311,861 | ₩323,834 | ₩311,861 | ₩315,469 | +1.16% | 21.2만 |
|---|
| 2025.12.03 | ₩307,572 | ₩314,814 | ₩304,859 | ₩314,026 | +2.10% | 21.8만 |
|---|
| 2025.12.02 | ₩305,393 | ₩307,919 | ₩303,042 | ₩305,340 | -0.02% | 14만 |
|---|
| 2025.12.01 | ₩305,500 | ₩308,868 | ₩302,226 | ₩302,587 | -0.95% | 21.6만 |
|---|
| 2025.11.28 | ₩309,456 | ₩309,456 | ₩303,001 | ₩306,917 | -0.82% | 9.3만 |
|---|
| 2025.11.26 | ₩302,801 | ₩308,507 | ₩302,801 | ₩304,445 | +0.54% | 31.8만 |
|---|
| 2025.11.25 | ₩296,333 | ₩306,837 | ₩296,160 | ₩304,886 | +2.89% | 27.7만 |
|---|
| 2025.11.24 | ₩286,672 | ₩295,278 | ₩285,229 | ₩295,064 | +2.93% | 23.1만 |
|---|
| 2025.11.21 | ₩267,390 | ₩291,509 | ₩267,390 | ₩286,993 | +7.33% | 38.8만 |
|---|
| 2025.11.20 | ₩268,018 | ₩270,463 | ₩260,882 | ₩265,345 | -1.00% | 25.6만 |
|---|
| 2025.11.19 | ₩260,414 | ₩265,572 | ₩259,265 | ₩263,822 | +1.31% | 12.4만 |
|---|
| 2025.11.18 | ₩258,570 | ₩262,886 | ₩257,007 | ₩261,283 | +1.05% | 16.8만 |
|---|
| 2025.11.17 | ₩266,868 | ₩269,154 | ₩260,468 | ₩261,871 | -1.87% | 14.9만 |
|---|
| 2025.11.14 | ₩266,561 | ₩270,196 | ₩264,664 | ₩269,154 | +0.97% | 9.7만 |
|---|
| 2025.11.13 | ₩272,147 | ₩273,082 | ₩267,056 | ₩268,111 | -1.48% | 9.5만 |
|---|
| 2025.11.12 | ₩273,002 | ₩275,875 | ₩264,543 | ₩271,559 | -0.53% | 18.8만 |
|---|
| 2025.11.11 | ₩272,214 | ₩273,496 | ₩267,523 | ₩271,171 | -0.38% | 11.6만 |
|---|
| 2025.11.10 | ₩271,278 | ₩273,443 | ₩267,884 | ₩273,189 | +0.70% | 9.3만 |
|---|
| 2025.11.07 | ₩267,056 | ₩271,238 | ₩264,383 | ₩269,260 | +0.83% | 13.4만 |
|---|
| 2025.11.06 | ₩264,851 | ₩268,151 | ₩262,485 | ₩267,162 | +0.87% | 13.3만 |
|---|
| 2025.11.05 | ₩270,035 | ₩273,657 | ₩265,813 | ₩267,323 | -1.00% | 14.7만 |
|---|
| 2025.11.04 | ₩272,548 | ₩273,443 | ₩268,966 | ₩271,131 | -0.52% | 13.3만 |
|---|
| 2025.11.03 | ₩272,374 | ₩277,438 | ₩267,403 | ₩275,835 | +1.27% | 15.2만 |
|---|
| 2025.10.31 | ₩278,187 | ₩280,846 | ₩272,761 | ₩273,737 | -1.60% | 16.5만 |
|---|
| 2025.10.30 | ₩277,799 | ₩282,663 | ₩272,614 | ₩278,534 | +0.26% | 15.8만 |
|---|
| 2025.10.29 | ₩281,755 | ₩287,140 | ₩278,801 | ₩280,966 | -0.28% | 12.5만 |
|---|
| 2025.10.28 | ₩281,180 | ₩284,708 | ₩279,349 | ₩281,447 | +0.10% | 10.6만 |
|---|
| 2025.10.27 | ₩285,737 | ₩287,300 | ₩282,396 | ₩282,730 | -1.05% | 14.1만 |
|---|
| 2025.10.24 | ₩283,906 | ₩285,309 | ₩280,980 | ₩283,291 | -0.22% | 13만 |
|---|
| 2025.10.23 | ₩273,563 | ₩281,581 | ₩271,973 | ₩281,581 | +2.93% | 12만 |
|---|
| 2025.10.22 | ₩277,265 | ₩277,265 | ₩271,332 | ₩272,120 | -1.86% | 12.7만 |
|---|
| 2025.10.21 | ₩277,398 | ₩279,082 | ₩273,817 | ₩275,354 | -0.74% | 15.1만 |
|---|
| 2025.10.20 | ₩273,149 | ₩279,349 | ₩272,935 | ₩275,621 | +0.91% | 9.9만 |
|---|
| 2025.10.17 | ₩270,757 | ₩274,405 | ₩269,341 | ₩272,387 | +0.60% | 10만 |
|---|
| 2025.10.16 | ₩277,920 | ₩279,256 | ₩271,211 | ₩271,733 | -2.23% | 14.6만 |
|---|
| 2025.10.15 | ₩279,095 | ₩286,031 | ₩276,784 | ₩277,799 | -0.46% | 11.9만 |
|---|
| 2025.10.14 | ₩271,973 | ₩279,095 | ₩270,396 | ₩275,421 | +1.27% | 10.2만 |
|---|
| 2025.10.13 | ₩274,753 | ₩276,583 | ₩273,697 | ₩275,822 | +0.39% | 8.6만 |
|---|
| 2025.10.10 | ₩280,966 | ₩283,746 | ₩272,320 | ₩272,748 | -2.92% | 10.9만 |
|---|