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 | ₩489,768 | ₩491,866 | ₩482,166 | ₩485,132 | -0.95% | 24.6만 |
| 2026.10.08 | ₩478,451 | ₩489,942 | ₩473,267 | ₩484,905 | +1.35% | 30만 |
| 2026.10.07 | ₩494,324 | ₩498,707 | ₩476,928 | ₩481,524 | -2.59% | 35만 |
| 2026.10.06 | ₩507,966 | ₩512,482 | ₩493,282 | ₩502,034 | -1.17% | 23.1만 |
| 2026.10.05 | ₩522,396 | ₩533,660 | ₩508,367 | ₩509,115 | -2.54% | 32.8만 |
| 2026.10.02 | ₩529,157 | ₩533,713 | ₩521,314 | ₩524,734 | -0.84% | 27.4만 |
| 2026.10.01 | ₩506,924 | ₩525,322 | ₩506,924 | ₩521,341 | +2.84% | 25.1만 |
| 2026.09.30 | ₩517,867 | ₩523,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩509,690 |
| -1.58% |
| 35만 |
| 2026.09.29 | ₩518,000 | ₩528,449 | ₩512,108 | ₩517,867 | -0.03% | 38.1만 |
|---|
| 2026.09.28 | ₩517,145 | ₩529,491 | ₩514,807 | ₩521,033 | +0.75% | 39.5만 |
|---|
| 2026.09.25 | ₩511,747 | ₩525,149 | ₩511,093 | ₩518,147 | +1.25% | 41.6만 |
|---|
| 2026.09.24 | ₩499,375 | ₩519,564 | ₩498,373 | ₩511,400 | +2.41% | 26.7만 |
|---|
| 2026.09.23 | ₩489,488 | ₩502,261 | ₩489,488 | ₩501,018 | +2.36% | 19.2만 |
|---|
| 2026.09.22 | ₩497,478 | ₩500,511 | ₩486,695 | ₩491,465 | -1.21% | 20.1만 |
|---|
| 2026.09.21 | ₩491,692 | ₩496,262 | ₩486,922 | ₩493,589 | +0.39% | 27.5만 |
|---|
| 2026.09.18 | ₩476,166 | ₩490,329 | ₩474,336 | ₩487,203 | +2.32% | 83.5만 |
|---|
| 2026.09.17 | ₩489,768 | ₩490,450 | ₩472,385 | ₩475,164 | -2.98% | 22.6만 |
|---|
| 2026.09.16 | ₩478,932 | ₩489,488 | ₩474,937 | ₩480,602 | +0.35% | 19.7만 |
|---|
| 2026.09.15 | ₩484,223 | ₩486,762 | ₩467,255 | ₩476,594 | -1.58% | 23만 |
|---|
| 2026.09.14 | ₩485,586 | ₩487,270 | ₩477,048 | ₩484,223 | -0.28% | 24.8만 |
|---|
| 2026.09.11 | ₩499,843 | ₩500,577 | ₩483,301 | ₩490,383 | -1.89% | 27.5만 |
|---|
| 2026.09.10 | ₩487,737 | ₩497,972 | ₩485,693 | ₩489,982 | +0.46% | 11.3만 |
|---|
| 2026.09.09 | ₩493,042 | ₩497,718 | ₩488,472 | ₩491,037 | -0.41% | 14.4만 |
|---|
| 2026.09.08 | ₩497,785 | ₩504,465 | ₩492,120 | ₩493,843 | -0.79% | 21.6만 |
|---|
| 2026.09.04 | ₩494,124 | ₩501,860 | ₩488,766 | ₩496,609 | +0.50% | 15.6만 |
|---|
| 2026.09.03 | ₩496,035 | ₩497,277 | ₩479,173 | ₩494,525 | -0.30% | 22.4만 |
|---|
| 2026.09.02 | ₩492,280 | ₩496,689 | ₩485,733 | ₩487,898 | -0.89% | 29.6만 |
|---|
| 2026.09.01 | ₩493,376 | ₩501,713 | ₩487,002 | ₩487,724 | -1.15% | 20.2만 |
|---|
| 2026.08.31 | ₩499,709 | ₩501,633 | ₩487,711 | ₩496,369 | -0.67% | 23.7만 |
|---|
| 2026.08.28 | ₩512,015 | ₩512,015 | ₩499,562 | ₩500,591 | -2.23% | 13.7만 |
|---|
| 2026.08.27 | ₩512,843 | ₩512,843 | ₩503,116 | ₩512,041 | -0.16% | 13.8만 |
|---|
| 2026.08.26 | ₩505,828 | ₩514,567 | ₩502,608 | ₩513,110 | +1.44% | 23.2만 |
|---|
| 2026.08.25 | ₩514,313 | ₩517,733 | ₩501,833 | ₩503,357 | -2.13% | 17.1만 |
|---|
| 2026.08.24 | ₩516,223 | ₩519,403 | ₩503,103 | ₩507,458 | -1.70% | 28만 |
|---|
| 2026.08.21 | ₩517,559 | ₩524,507 | ₩506,376 | ₩519,938 | +0.46% | 21만 |
|---|
| 2026.08.20 | ₩542,371 | ₩542,465 | ₩504,599 | ₩509,756 | -6.01% | 36.5만 |
|---|
| 2026.08.19 | ₩587,893 | ₩587,893 | ₩541,743 | ₩549,065 | -6.60% | 45.1만 |
|---|
| 2026.08.18 | ₩585,167 | ₩591,567 | ₩576,816 | ₩584,833 | -0.06% | 20.3만 |
|---|
| 2026.08.17 | ₩592,369 | ₩599,717 | ₩586,730 | ₩595,081 | +0.46% | 25만 |
|---|
| 2026.08.14 | ₩570,724 | ₩591,340 | ₩570,724 | ₩589,509 | +3.29% | 22.5만 |
|---|
| 2026.08.13 | ₩579,596 | ₩579,596 | ₩567,250 | ₩570,737 | -1.53% | 19.2만 |
|---|
| 2026.08.12 | ₩563,268 | ₩575,413 | ₩550,428 | ₩572,955 | +1.72% | 20.9만 |
|---|
| 2026.08.11 | ₩549,105 | ₩560,903 | ₩547,555 | ₩557,135 | +1.46% | 29.9만 |
|---|
| 2026.08.10 | ₩539,218 | ₩547,542 | ₩521,087 | ₩547,475 | +1.53% | 21.2만 |
|---|
| 2026.08.07 | ₩555,372 | ₩558,137 | ₩534,141 | ₩538,603 | -3.02% | 15.9만 |
|---|
| 2026.08.06 | ₩549,466 | ₩563,268 | ₩542,825 | ₩549,319 | -0.03% | 26만 |
|---|
| 2026.08.05 | ₩545,097 | ₩555,305 | ₩542,705 | ₩545,899 | +0.15% | 21.5만 |
|---|
| 2026.08.04 | ₩537,107 | ₩550,882 | ₩534,381 | ₩546,193 | +1.69% | 29.1만 |
|---|
| 2026.08.03 | ₩515,756 | ₩539,939 | ₩508,808 | ₩528,943 | +2.56% | 36.7만 |
|---|
| 2026.07.31 | ₩540,461 | ₩540,461 | ₩488,673 | ₩520,886 | -3.62% | 67만 |
|---|
| 2026.07.30 | ₩525,603 | ₩565,005 | ₩521,234 | ₩560,168 | +6.58% | 60.3만 |
|---|
| 2026.07.29 | ₩550,602 | ₩562,440 | ₩515,061 | ₩520,913 | -5.39% | 40.3만 |
|---|
| 2026.07.28 | ₩557,723 | ₩570,096 | ₩546,313 | ₩553,902 | -0.69% | 47.5만 |
|---|
| 2026.07.27 | ₩553,782 | ₩562,800 | ₩544,375 | ₩557,723 | +0.71% | 25.5만 |
|---|
| 2026.07.24 | ₩551,711 | ₩556,080 | ₩545,030 | ₩547,983 | -0.68% | 16.7만 |
|---|
| 2026.07.23 | ₩536,065 | ₩554,370 | ₩536,065 | ₩547,342 | +2.10% | 25.6만 |
|---|
| 2026.07.22 | ₩538,977 | ₩547,315 | ₩535,009 | ₩538,336 | -0.12% | 19.3만 |
|---|
| 2026.07.21 | ₩535,036 | ₩547,328 | ₩529,384 | ₩541,636 | +1.23% | 22.3만 |
|---|
| 2026.07.20 | ₩536,065 | ₩542,745 | ₩527,019 | ₩529,050 | -1.31% | 27.9만 |
|---|
| 2026.07.17 | ₩499,121 | ₩533,513 | ₩491,599 | ₩525,509 | +5.29% | 32.1만 |
|---|
| 2026.07.16 | ₩523,759 | ₩528,262 | ₩507,004 | ₩511,039 | -2.43% | 19.7만 |
|---|
| 2026.07.15 | ₩524,000 | ₩532,698 | ₩516,317 | ₩529,357 | +1.02% | 30만 |
|---|
| 2026.07.14 | ₩529,331 | ₩542,745 | ₩518,869 | ₩523,091 | -1.18% | 22.5만 |
|---|
| 2026.07.13 | ₩540,674 | ₩543,026 | ₩522,770 | ₩523,759 | -3.13% | 28.7만 |
|---|
| 2026.07.10 | ₩546,553 | ₩548,491 | ₩532,978 | ₩543,948 | -0.48% | 16.4만 |
|---|
| 2026.07.09 | ₩547,929 | ₩555,786 | ₩545,084 | ₩545,752 | -0.40% | 20.2만 |
|---|
| 2026.07.08 | ₩539,338 | ₩547,782 | ₩533,312 | ₩542,358 | +0.56% | 21.4만 |
|---|
| 2026.07.07 | ₩561,785 | ₩573,062 | ₩543,280 | ₩550,495 | -2.01% | 27.6만 |
|---|
| 2026.07.06 | ₩559,661 | ₩571,472 | ₩557,723 | ₩567,129 | +1.33% | 29.7만 |
|---|
| 2026.07.02 | ₩562,627 | ₩570,256 | ₩547,034 | ₩557,723 | -0.87% | 36.6만 |
|---|
| 2026.07.01 | ₩565,085 | ₩572,367 | ₩556,454 | ₩562,507 | -0.46% | 33.5만 |
|---|
| 2026.06.30 | ₩571,859 | ₩575,226 | ₩562,680 | ₩566,301 | -0.97% | 35.8만 |
|---|
| 2026.06.29 | ₩557,349 | ₩569,241 | ₩557,349 | ₩568,987 | +2.09% | 28.6만 |
|---|
| 2026.06.26 | ₩556,173 | ₩568,880 | ₩544,536 | ₩568,332 | +2.19% | 127.6만 |
|---|
| 2026.06.25 | ₩539,338 | ₩565,673 | ₩535,410 | ₩556,173 | +3.12% | 31.2만 |
|---|
| 2026.06.24 | ₩537,842 | ₩551,256 | ₩534,381 | ₩540,995 | +0.59% | 25.3만 |
|---|
| 2026.06.23 | ₩531,495 | ₩551,003 | ₩527,767 | ₩537,441 | +1.12% | 25.4만 |
|---|
| 2026.06.22 | ₩547,809 | ₩552,352 | ₩527,767 | ₩538,857 | -1.63% | 30.8만 |
|---|
| 2026.06.18 | ₩558,097 | ₩562,039 | ₩543,413 | ₩546,673 | -2.05% | 60.1만 |
|---|
| 2026.06.17 | ₩536,091 | ₩551,457 | ₩529,571 | ₩549,640 | +2.53% | 22.1만 |
|---|
| 2026.06.16 | ₩536,840 | ₩545,591 | ₩531,255 | ₩536,198 | -0.12% | 29.4만 |
|---|
| 2026.06.15 | ₩532,898 | ₩539,899 | ₩527,901 | ₩531,816 | -0.20% | 20.2만 |
|---|
| 2026.06.12 | ₩544,656 | ₩546,553 | ₩526,164 | ₩527,901 | -3.08% | 22.2만 |
|---|
| 2026.06.11 | ₩515,903 | ₩542,291 | ₩507,873 | ₩541,716 | +5.00% | 26.7만 |
|---|
| 2026.06.10 | ₩519,711 | ₩534,421 | ₩509,850 | ₩510,572 | -1.76% | 43.1만 |
|---|
| 2026.06.09 | ₩502,234 | ₩516,638 | ₩488,940 | ₩514,714 | +2.48% | 34.8만 |
|---|
| 2026.06.08 | ₩497,598 | ₩505,040 | ₩489,020 | ₩497,384 | -0.04% | 22만 |
|---|
| 2026.06.05 | ₩493,108 | ₩506,389 | ₩489,969 | ₩492,026 | -0.22% | 29.2만 |
|---|
| 2026.06.04 | ₩500,043 | ₩506,523 | ₩494,939 | ₩495,994 | -0.81% | 22.2만 |
|---|
| 2026.06.03 | ₩498,199 | ₩509,556 | ₩490,757 | ₩499,629 | +0.29% | 36.7만 |
|---|
| 2026.06.02 | ₩490,984 | ₩506,389 | ₩490,917 | ₩498,814 | +1.59% | 39.6만 |
|---|
| 2026.06.01 | ₩476,100 | ₩495,513 | ₩469,646 | ₩493,095 | +3.57% | 42.2만 |
|---|
| 2026.05.29 | ₩477,957 | ₩483,395 | ₩472,318 | ₩480,963 | +0.63% | 53.4만 |
|---|
| 2026.05.28 | ₩460,814 | ₩479,694 | ₩454,588 | ₩476,915 | +3.49% | 30.4만 |
|---|
| 2026.05.27 | ₩459,625 | ₩464,168 | ₩453,225 | ₩458,530 | -0.24% | 35.6만 |
|---|
| 2026.05.26 | ₩434,319 | ₩466,159 | ₩434,239 | ₩457,768 | +5.40% | 65.3만 |
|---|
| 2026.05.22 | ₩425,234 | ₩430,191 | ₩416,896 | ₩426,142 | +0.21% | 17.4만 |
|---|
| 2026.05.21 | ₩419,582 | ₩424,739 | ₩414,197 | ₩420,811 | +0.29% | 24.3만 |
|---|
| 2026.05.20 | ₩409,574 | ₩423,256 | ₩406,180 | ₩422,989 | +3.28% | 23.9만 |
|---|
| 2026.05.19 | ₩406,247 | ₩410,977 | ₩400,542 | ₩406,381 | +0.03% | 24.7만 |
|---|
| 2026.05.18 | ₩406,982 | ₩413,596 | ₩406,247 | ₩409,120 | +0.53% | 13.9만 |
|---|
| 2026.05.15 | ₩413,235 | ₩413,235 | ₩400,021 | ₩405,659 | -1.83% | 31.3만 |
|---|
| 2026.05.14 | ₩414,317 | ₩420,864 | ₩411,298 | ₩419,061 | +1.14% | 19만 |
|---|
| 2026.05.13 | ₩411,525 | ₩415,293 | ₩406,782 | ₩411,378 | -0.04% | 12.6만 |
|---|
| 2026.05.12 | ₩418,633 | ₩418,633 | ₩405,098 | ₩411,405 | -1.73% | 14.6만 |
|---|
| 2026.05.11 | ₩419,942 | ₩423,296 | ₩415,507 | ₩418,165 | -0.42% | 22.5만 |
|---|
| 2026.05.08 | ₩425,153 | ₩427,091 | ₩418,246 | ₩419,649 | -1.29% | 20.6만 |
|---|
| 2026.05.07 | ₩429,188 | ₩430,511 | ₩421,185 | ₩422,601 | -1.53% | 22.1만 |
|---|
| 2026.05.06 | ₩421,158 | ₩428,560 | ₩416,402 | ₩425,634 | +1.06% | 22만 |
|---|
| 2026.05.05 | ₩415,106 | ₩420,878 | ₩410,403 | ₩415,106 | 0.00% | 27.2만 |
|---|
| 2026.05.04 | ₩400,569 | ₩411,258 | ₩395,492 | ₩410,189 | +2.40% | 30.5만 |
|---|
| 2026.05.01 | ₩405,793 | ₩416,575 | ₩393,447 | ₩401,531 | -1.05% | 20.8만 |
|---|
| 2026.04.30 | ₩405,152 | ₩409,908 | ₩401,063 | ₩402,586 | -0.63% | 26.7만 |
|---|
| 2026.04.29 | ₩409,775 | ₩416,682 | ₩397,763 | ₩403,535 | -1.52% | 23.9만 |
|---|
| 2026.04.28 | ₩412,193 | ₩418,793 | ₩405,365 | ₩409,254 | -0.71% | 24.2만 |
|---|
| 2026.04.27 | ₩418,353 | ₩420,236 | ₩400,836 | ₩411,298 | -1.69% | 30.9만 |
|---|
| 2026.04.24 | ₩426,155 | ₩445,716 | ₩408,505 | ₩418,085 | -1.89% | 52.9만 |
|---|
| 2026.04.23 | ₩401,290 | ₩410,363 | ₩400,114 | ₩408,853 | +1.88% | 25.1만 |
|---|
| 2026.04.22 | ₩416,642 | ₩416,642 | ₩394,476 | ₩397,429 | -4.61% | 27.3만 |
|---|
| 2026.04.21 | ₩424,886 | ₩426,636 | ₩410,189 | ₩411,338 | -3.19% | 25.3만 |
|---|
| 2026.04.20 | ₩430,578 | ₩434,226 | ₩423,136 | ₩425,020 | -1.29% | 25.3만 |
|---|
| 2026.04.17 | ₩423,911 | ₩434,840 | ₩423,550 | ₩431,233 | +1.73% | 32.9만 |
|---|
| 2026.04.16 | ₩417,083 | ₩420,584 | ₩408,011 | ₩419,488 | +0.58% | 37.2만 |
|---|
| 2026.04.15 | ₩417,190 | ₩420,570 | ₩409,614 | ₩419,261 | +0.50% | 20.5만 |
|---|
| 2026.04.14 | ₩420,717 | ₩423,109 | ₩416,308 | ₩419,515 | -0.29% | 18.2만 |
|---|
| 2026.04.13 | ₩415,453 | ₩420,677 | ₩414,638 | ₩420,170 | +1.14% | 12.9만 |
|---|
| 2026.04.10 | ₩423,550 | ₩424,940 | ₩411,672 | ₩416,910 | -1.57% | 14.4만 |
|---|
| 2026.04.09 | ₩417,190 | ₩429,643 | ₩417,190 | ₩425,354 | +1.96% | 26.8만 |
|---|
| 2026.04.08 | ₩418,326 | ₩428,186 | ₩413,970 | ₩418,540 | +0.05% | 27.4만 |
|---|
| 2026.04.07 | ₩399,393 | ₩404,297 | ₩394,516 | ₩398,244 | -0.29% | 23.6만 |
|---|
| 2026.04.06 | ₩387,649 | ₩399,700 | ₩387,421 | ₩399,406 | +3.03% | 22.2만 |
|---|
| 2026.04.02 | ₩397,696 | ₩398,150 | ₩385,992 | ₩387,502 | -2.56% | 32.4만 |
|---|
| 2026.04.01 | ₩397,295 | ₩409,708 | ₩388,129 | ₩403,041 | +1.45% | 24.2만 |
|---|
| 2026.03.31 | ₩381,796 | ₩394,690 | ₩381,796 | ₩391,002 | +2.41% | 26.1만 |
|---|
| 2026.03.30 | ₩388,397 | ₩388,397 | ₩377,467 | ₩379,218 | -2.36% | 33.1만 |
|---|
| 2026.03.27 | ₩386,125 | ₩391,577 | ₩383,734 | ₩385,324 | -0.21% | 18.1만 |
|---|
| 2026.03.26 | ₩403,909 | ₩403,909 | ₩384,522 | ₩386,580 | -4.29% | 22.1만 |
|---|
| 2026.03.25 | ₩405,606 | ₩412,113 | ₩404,751 | ₩408,786 | +0.78% | 22.5만 |
|---|
| 2026.03.24 | ₩393,340 | ₩405,285 | ₩386,927 | ₩403,856 | +2.67% | 29.4만 |
|---|
| 2026.03.23 | ₩414,879 | ₩415,533 | ₩395,999 | ₩396,360 | -4.46% | 46.4만 |
|---|
| 2026.03.20 | ₩407,276 | ₩408,372 | ₩386,914 | ₩389,399 | -4.39% | 513.2만 |
|---|
| 2026.03.19 | ₩408,064 | ₩409,908 | ₩397,322 | ₩406,675 | -0.34% | 24.2만 |
|---|
| 2026.03.18 | ₩408,038 | ₩418,513 | ₩408,038 | ₩411,926 | +0.95% | 18.1만 |
|---|
| 2026.03.17 | ₩411,966 | ₩414,384 | ₩405,499 | ₩410,229 | -0.42% | 21.5만 |
|---|
| 2026.03.16 | ₩409,668 | ₩415,373 | ₩405,967 | ₩406,368 | -0.81% | 19.2만 |
|---|
| 2026.03.13 | ₩410,229 | ₩413,983 | ₩400,221 | ₩402,960 | -1.77% | 22만 |
|---|
| 2026.03.12 | ₩412,434 | ₩412,661 | ₩399,847 | ₩409,360 | -0.75% | 25.5만 |
|---|
| 2026.03.11 | ₩414,197 | ₩421,292 | ₩407,744 | ₩420,303 | +1.47% | 21.7만 |
|---|
| 2026.03.10 | ₩421,840 | ₩428,988 | ₩417,965 | ₩420,330 | -0.36% | 30.8만 |
|---|
| 2026.03.09 | ₩415,133 | ₩424,512 | ₩412,126 | ₩422,321 | +1.73% | 28.8만 |
|---|
| 2026.03.06 | ₩416,829 | ₩424,018 | ₩412,166 | ₩423,283 | +1.55% | 20.4만 |
|---|
| 2026.03.05 | ₩448,950 | ₩449,952 | ₩418,994 | ₩427,104 | -4.87% | 19.8만 |
|---|
| 2026.03.04 | ₩459,639 | ₩459,639 | ₩450,513 | ₩455,617 | -0.87% | 14.4만 |
|---|
| 2026.03.03 | ₩447,587 | ₩458,249 | ₩437,072 | ₩454,682 | +1.59% | 15.2만 |
|---|
| 2026.03.02 | ₩452,931 | ₩473,254 | ₩452,664 | ₩461,322 | +1.85% | 21.2만 |
|---|
| 2026.02.27 | ₩449,217 | ₩454,267 | ₩445,102 | ₩450,847 | +0.36% | 16.8만 |
|---|
| 2026.02.26 | ₩463,099 | ₩463,366 | ₩441,387 | ₩454,575 | -1.84% | 22.9만 |
|---|
| 2026.02.25 | ₩467,789 | ₩468,390 | ₩453,292 | ₩462,404 | -1.15% | 22만 |
|---|
| 2026.02.24 | ₩459,318 | ₩467,548 | ₩458,289 | ₩467,108 | +1.70% | 15.9만 |
|---|
| 2026.02.23 | ₩457,501 | ₩464,075 | ₩456,392 | ₩460,627 | +0.68% | 27만 |
|---|
| 2026.02.20 | ₩452,410 | ₩462,191 | ₩451,368 | ₩461,068 | +1.91% | 25만 |
|---|
| 2026.02.19 | ₩439,049 | ₩453,386 | ₩439,049 | ₩452,664 | +3.10% | 26.4만 |
|---|
| 2026.02.18 | ₩435,575 | ₩441,026 | ₩433,945 | ₩436,951 | +0.32% | 26.3만 |
|---|
| 2026.02.17 | ₩432,903 | ₩436,243 | ₩425,153 | ₩434,493 | +0.37% | 21.1만 |
|---|
| 2026.02.13 | ₩431,794 | ₩440,265 | ₩430,698 | ₩433,745 | +0.45% | 22.3만 |
|---|
| 2026.02.12 | ₩435,602 | ₩445,810 | ₩428,120 | ₩431,714 | -0.89% | 22.2만 |
|---|
| 2026.02.11 | ₩438,408 | ₩441,842 | ₩428,774 | ₩429,803 | -1.96% | 20.8만 |
|---|
| 2026.02.10 | ₩432,783 | ₩433,464 | ₩424,646 | ₩431,660 | -0.26% | 21.1만 |
|---|
| 2026.02.09 | ₩433,170 | ₩443,592 | ₩433,170 | ₩434,346 | +0.27% | 24.2만 |
|---|
| 2026.02.06 | ₩439,223 | ₩449,644 | ₩430,845 | ₩433,170 | -1.38% | 34.6만 |
|---|
| 2026.02.05 | ₩427,705 | ₩440,893 | ₩416,495 | ₩435,348 | +1.79% | 24.9만 |
|---|
| 2026.02.04 | ₩447,680 | ₩450,246 | ₩422,962 | ₩430,271 | -3.89% | 38.1만 |
|---|
| 2026.02.03 | ₩427,705 | ₩435,575 | ₩421,626 | ₩432,930 | +1.22% | 26.1만 |
|---|
| 2026.02.02 | ₩403,294 | ₩428,868 | ₩403,294 | ₩422,094 | +4.66% | 32.2만 |
|---|
| 2026.01.30 | ₩395,719 | ₩411,338 | ₩374,114 | ₩407,984 | +3.10% | 44.3만 |
|---|
| 2026.01.29 | ₩384,482 | ₩390,601 | ₩379,405 | ₩384,803 | +0.08% | 27.7만 |
|---|
| 2026.01.28 | ₩387,007 | ₩387,221 | ₩378,630 | ₩382,558 | -1.15% | 27.8만 |
|---|
| 2026.01.27 | ₩388,103 | ₩388,891 | ₩382,932 | ₩384,322 | -0.97% | 16.7만 |
|---|
| 2026.01.26 | ₩388,731 | ₩391,109 | ₩384,776 | ₩385,618 | -0.80% | 15.7만 |
|---|
| 2026.01.23 | ₩386,259 | ₩391,844 | ₩382,905 | ₩389,599 | +0.86% | 17.9만 |
|---|
| 2026.01.22 | ₩395,251 | ₩396,854 | ₩384,696 | ₩385,417 | -2.49% | 24.1만 |
|---|
| 2026.01.21 | ₩385,190 | ₩397,522 | ₩384,923 | ₩396,841 | +3.02% | 25.1만 |
|---|
| 2026.01.20 | ₩381,997 | ₩387,889 | ₩378,710 | ₩382,291 | +0.08% | 14.7만 |
|---|
| 2026.01.16 | ₩390,641 | ₩394,276 | ₩388,009 | ₩388,544 | -0.54% | 19.9만 |
|---|
| 2026.01.15 | ₩381,863 | ₩394,089 | ₩381,863 | ₩391,537 | +2.53% | 20만 |
|---|
| 2026.01.14 | ₩371,682 | ₩381,329 | ₩370,840 | ₩380,647 | +2.41% | 19.1만 |
|---|
| 2026.01.13 | ₩371,241 | ₩375,196 | ₩368,328 | ₩369,584 | -0.45% | 12.3만 |
|---|
| 2026.01.12 | ₩364,627 | ₩369,397 | ₩364,293 | ₩369,170 | +1.25% | 16만 |
|---|
| 2026.01.09 | ₩354,927 | ₩364,373 | ₩354,927 | ₩364,293 | +2.64% | 14.3만 |
|---|
| 2026.01.08 | ₩349,168 | ₩355,368 | ₩346,790 | ₩351,373 | +0.63% | 19.2만 |
|---|
| 2026.01.07 | ₩346,296 | ₩349,155 | ₩341,045 | ₩346,790 | +0.14% | 20.3만 |
|---|
| 2026.01.06 | ₩335,005 | ₩345,334 | ₩331,892 | ₩344,331 | +2.78% | 29.9만 |
|---|
| 2026.01.05 | ₩335,593 | ₩345,280 | ₩335,366 | ₩337,597 | +0.60% | 18.3만 |
|---|
| 2026.01.02 | ₩325,559 | ₩333,923 | ₩325,559 | ₩333,856 | +2.55% | 13.5만 |
|---|
| 2025.12.31 | ₩329,367 | ₩329,367 | ₩325,399 | ₩325,412 | -1.20% | 11.2만 |
|---|
| 2025.12.30 | ₩333,469 | ₩334,364 | ₩328,726 | ₩328,979 | -1.35% | 15.3만 |
|---|
| 2025.12.29 | ₩332,828 | ₩334,765 | ₩332,373 | ₩333,335 | +0.15% | 9.8만 |
|---|
| 2025.12.26 | ₩336,796 | ₩337,477 | ₩333,496 | ₩335,860 | -0.28% | 7.6만 |
|---|
| 2025.12.24 | ₩337,397 | ₩338,426 | ₩334,805 | ₩337,571 | +0.05% | 6만 |
|---|
| 2025.12.23 | ₩332,614 | ₩337,758 | ₩332,226 | ₩335,393 | +0.84% | 15.9만 |
|---|
| 2025.12.22 | ₩332,574 | ₩335,072 | ₩330,984 | ₩332,560 | -0.00% | 22.1만 |
|---|
| 2025.12.19 | ₩326,334 | ₩333,429 | ₩326,334 | ₩330,863 | +1.39% | 54.1만 |
|---|
| 2025.12.18 | ₩329,795 | ₩331,358 | ₩324,530 | ₩326,708 | -0.94% | 20.2만 |
|---|
| 2025.12.17 | ₩327,977 | ₩331,064 | ₩324,517 | ₩325,639 | -0.71% | 20.7만 |
|---|
| 2025.12.16 | ₩328,873 | ₩331,384 | ₩321,992 | ₩328,098 | -0.24% | 19.2만 |
|---|
| 2025.12.15 | ₩328,752 | ₩330,088 | ₩323,207 | ₩329,167 | +0.13% | 23.5만 |
|---|
| 2025.12.12 | ₩333,910 | ₩334,992 | ₩325,546 | ₩326,174 | -2.32% | 22.6만 |
|---|
| 2025.12.11 | ₩324,784 | ₩333,121 | ₩320,482 | ₩332,507 | +2.38% | 20.7만 |
|---|
| 2025.12.10 | ₩313,227 | ₩323,074 | ₩312,211 | ₩319,600 | +2.03% | 19.1만 |
|---|
| 2025.12.09 | ₩316,046 | ₩318,077 | ₩311,663 | ₩313,227 | -0.89% | 24.3만 |
|---|
| 2025.12.08 | ₩317,155 | ₩318,905 | ₩313,708 | ₩314,389 | -0.87% | 20.6만 |
|---|
| 2025.12.05 | ₩315,685 | ₩318,411 | ₩312,599 | ₩317,288 | +0.51% | 25.6만 |
|---|
| 2025.12.04 | ₩311,824 | ₩323,795 | ₩311,824 | ₩315,431 | +1.16% | 21.2만 |
|---|
| 2025.12.03 | ₩307,535 | ₩314,777 | ₩304,822 | ₩313,988 | +2.10% | 21.8만 |
|---|
| 2025.12.02 | ₩305,357 | ₩307,882 | ₩303,005 | ₩305,303 | -0.02% | 14만 |
|---|
| 2025.12.01 | ₩305,464 | ₩308,831 | ₩302,190 | ₩302,551 | -0.95% | 21.6만 |
|---|
| 2025.11.28 | ₩309,419 | ₩309,419 | ₩302,965 | ₩306,880 | -0.82% | 9.3만 |
|---|
| 2025.11.26 | ₩302,765 | ₩308,470 | ₩302,765 | ₩304,408 | +0.54% | 31.8만 |
|---|
| 2025.11.25 | ₩296,298 | ₩306,800 | ₩296,124 | ₩304,849 | +2.89% | 27.7만 |
|---|
| 2025.11.24 | ₩286,638 | ₩295,242 | ₩285,195 | ₩295,029 | +2.93% | 23.1만 |
|---|
| 2025.11.21 | ₩267,358 | ₩291,475 | ₩267,358 | ₩286,958 | +7.33% | 38.8만 |
|---|
| 2025.11.20 | ₩267,986 | ₩270,431 | ₩260,851 | ₩265,313 | -1.00% | 25.6만 |
|---|
| 2025.11.19 | ₩260,383 | ₩265,540 | ₩259,234 | ₩263,790 | +1.31% | 12.4만 |
|---|
| 2025.11.18 | ₩258,539 | ₩262,855 | ₩256,976 | ₩261,252 | +1.05% | 16.8만 |
|---|
| 2025.11.17 | ₩266,837 | ₩269,121 | ₩260,437 | ₩261,839 | -1.87% | 14.9만 |
|---|
| 2025.11.14 | ₩266,529 | ₩270,163 | ₩264,632 | ₩269,121 | +0.97% | 9.7만 |
|---|
| 2025.11.13 | ₩272,114 | ₩273,049 | ₩267,024 | ₩268,079 | -1.48% | 9.5만 |
|---|
| 2025.11.12 | ₩272,969 | ₩275,842 | ₩264,512 | ₩271,526 | -0.53% | 18.8만 |
|---|
| 2025.11.11 | ₩272,181 | ₩273,464 | ₩267,491 | ₩271,139 | -0.38% | 11.6만 |
|---|
| 2025.11.10 | ₩271,246 | ₩273,410 | ₩267,852 | ₩273,156 | +0.70% | 9.3만 |
|---|
| 2025.11.07 | ₩267,024 | ₩271,206 | ₩264,351 | ₩269,228 | +0.83% | 13.4만 |
|---|
| 2025.11.06 | ₩264,819 | ₩268,119 | ₩262,454 | ₩267,130 | +0.87% | 13.3만 |
|---|
| 2025.11.05 | ₩270,003 | ₩273,624 | ₩265,781 | ₩267,291 | -1.00% | 14.7만 |
|---|
| 2025.11.04 | ₩272,515 | ₩273,410 | ₩268,934 | ₩271,099 | -0.52% | 13.3만 |
|---|
| 2025.11.03 | ₩272,341 | ₩277,405 | ₩267,371 | ₩275,802 | +1.27% | 15.2만 |
|---|
| 2025.10.31 | ₩278,153 | ₩280,812 | ₩272,729 | ₩273,704 | -1.60% | 16.5만 |
|---|
| 2025.10.30 | ₩277,766 | ₩282,629 | ₩272,582 | ₩278,501 | +0.26% | 15.8만 |
|---|
| 2025.10.29 | ₩281,721 | ₩287,105 | ₩278,768 | ₩280,933 | -0.28% | 12.5만 |
|---|
| 2025.10.28 | ₩281,146 | ₩284,674 | ₩279,316 | ₩281,414 | +0.10% | 10.6만 |
|---|
| 2025.10.27 | ₩285,703 | ₩287,266 | ₩282,362 | ₩282,696 | -1.05% | 14.1만 |
|---|
| 2025.10.24 | ₩283,872 | ₩285,275 | ₩280,946 | ₩283,257 | -0.22% | 13만 |
|---|
| 2025.10.23 | ₩273,530 | ₩281,547 | ₩271,941 | ₩281,547 | +2.93% | 12만 |
|---|
| 2025.10.22 | ₩277,232 | ₩277,232 | ₩271,299 | ₩272,087 | -1.86% | 12.7만 |
|---|
| 2025.10.21 | ₩277,365 | ₩279,049 | ₩273,784 | ₩275,321 | -0.74% | 15.1만 |
|---|
| 2025.10.20 | ₩273,116 | ₩279,316 | ₩272,903 | ₩275,588 | +0.91% | 9.9만 |
|---|
| 2025.10.17 | ₩270,725 | ₩274,372 | ₩269,308 | ₩272,355 | +0.60% | 10만 |
|---|
| 2025.10.16 | ₩277,886 | ₩279,222 | ₩271,179 | ₩271,700 | -2.23% | 14.6만 |
|---|
| 2025.10.15 | ₩279,062 | ₩285,996 | ₩276,751 | ₩277,766 | -0.46% | 11.9만 |
|---|
| 2025.10.14 | ₩271,941 | ₩279,062 | ₩270,364 | ₩275,388 | +1.27% | 10.2만 |
|---|
| 2025.10.13 | ₩274,720 | ₩276,550 | ₩273,664 | ₩275,789 | +0.39% | 8.6만 |
|---|
| 2025.10.10 | ₩280,933 | ₩283,712 | ₩272,288 | ₩272,715 | -2.92% | 10.9만 |
|---|