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 | ₩489,057 | ₩491,152 | ₩481,466 | ₩484,427 | -0.95% | 24.6만 |
| 2026.10.08 | ₩477,757 | ₩489,230 | ₩472,580 | ₩484,201 | +1.35% | 30만 |
| 2026.10.07 | ₩493,607 | ₩497,983 | ₩476,236 | ₩480,825 | -2.59% | 35만 |
| 2026.10.06 | ₩507,229 | ₩511,738 | ₩492,566 | ₩501,305 | -1.17% | 23.1만 |
| 2026.10.05 | ₩521,638 | ₩532,885 | ₩507,629 | ₩508,376 | -2.54% | 32.8만 |
| 2026.10.02 | ₩528,389 | ₩532,938 | ₩520,557 | ₩523,973 | -0.84% | 27.4만 |
| 2026.10.01 | ₩506,188 | ₩524,560 | ₩506,188 | ₩520,584 | +2.84% | 25.1만 |
| 2026.09.30 | ₩517,115 | ₩522,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩508,950 |
| -1.58% |
| 35만 |
| 2026.09.29 | ₩517,248 | ₩527,682 | ₩511,365 | ₩517,115 | -0.03% | 38.1만 |
|---|
| 2026.09.28 | ₩516,394 | ₩528,722 | ₩514,060 | ₩520,277 | +0.75% | 39.5만 |
|---|
| 2026.09.25 | ₩511,004 | ₩524,386 | ₩510,351 | ₩517,395 | +1.25% | 41.6만 |
|---|
| 2026.09.24 | ₩498,650 | ₩518,809 | ₩497,649 | ₩510,657 | +2.41% | 26.7만 |
|---|
| 2026.09.23 | ₩488,777 | ₩501,532 | ₩488,777 | ₩500,291 | +2.36% | 19.2만 |
|---|
| 2026.09.22 | ₩496,755 | ₩499,784 | ₩485,988 | ₩490,751 | -1.21% | 20.1만 |
|---|
| 2026.09.21 | ₩490,978 | ₩495,541 | ₩486,215 | ₩492,873 | +0.39% | 27.5만 |
|---|
| 2026.09.18 | ₩475,475 | ₩489,617 | ₩473,647 | ₩486,495 | +2.32% | 83.5만 |
|---|
| 2026.09.17 | ₩489,057 | ₩489,737 | ₩471,699 | ₩474,474 | -2.98% | 22.6만 |
|---|
| 2026.09.16 | ₩478,237 | ₩488,777 | ₩474,248 | ₩479,905 | +0.35% | 19.7만 |
|---|
| 2026.09.15 | ₩483,520 | ₩486,055 | ₩466,576 | ₩475,902 | -1.58% | 23만 |
|---|
| 2026.09.14 | ₩484,881 | ₩486,562 | ₩476,356 | ₩483,520 | -0.28% | 24.8만 |
|---|
| 2026.09.11 | ₩499,117 | ₩499,851 | ₩482,600 | ₩489,671 | -1.89% | 27.5만 |
|---|
| 2026.09.10 | ₩487,029 | ₩497,249 | ₩484,988 | ₩489,270 | +0.46% | 11.3만 |
|---|
| 2026.09.09 | ₩492,326 | ₩496,995 | ₩487,763 | ₩490,325 | -0.41% | 14.4만 |
|---|
| 2026.09.08 | ₩497,062 | ₩503,733 | ₩491,405 | ₩493,126 | -0.79% | 21.6만 |
|---|
| 2026.09.04 | ₩493,406 | ₩501,131 | ₩488,056 | ₩495,888 | +0.50% | 15.6만 |
|---|
| 2026.09.03 | ₩495,314 | ₩496,555 | ₩478,477 | ₩493,807 | -0.30% | 22.4만 |
|---|
| 2026.09.02 | ₩491,565 | ₩495,968 | ₩485,028 | ₩487,189 | -0.89% | 29.6만 |
|---|
| 2026.09.01 | ₩492,659 | ₩500,985 | ₩486,295 | ₩487,016 | -1.15% | 20.2만 |
|---|
| 2026.08.31 | ₩498,983 | ₩500,905 | ₩487,002 | ₩495,648 | -0.67% | 23.7만 |
|---|
| 2026.08.28 | ₩511,271 | ₩511,271 | ₩498,837 | ₩499,864 | -2.23% | 13.7만 |
|---|
| 2026.08.27 | ₩512,098 | ₩512,098 | ₩502,385 | ₩511,298 | -0.16% | 13.8만 |
|---|
| 2026.08.26 | ₩505,094 | ₩513,819 | ₩501,879 | ₩512,365 | +1.44% | 23.2만 |
|---|
| 2026.08.25 | ₩513,566 | ₩516,981 | ₩501,105 | ₩502,626 | -2.13% | 17.1만 |
|---|
| 2026.08.24 | ₩515,474 | ₩518,649 | ₩502,372 | ₩506,722 | -1.70% | 28만 |
|---|
| 2026.08.21 | ₩516,808 | ₩523,746 | ₩505,641 | ₩519,183 | +0.46% | 21만 |
|---|
| 2026.08.20 | ₩541,584 | ₩541,677 | ₩503,866 | ₩509,016 | -6.01% | 36.5만 |
|---|
| 2026.08.19 | ₩587,039 | ₩587,039 | ₩540,957 | ₩548,268 | -6.60% | 45.1만 |
|---|
| 2026.08.18 | ₩584,317 | ₩590,708 | ₩575,979 | ₩583,984 | -0.06% | 20.3만 |
|---|
| 2026.08.17 | ₩591,509 | ₩598,847 | ₩585,878 | ₩594,217 | +0.46% | 25만 |
|---|
| 2026.08.14 | ₩569,895 | ₩590,481 | ₩569,895 | ₩588,654 | +3.29% | 22.5만 |
|---|
| 2026.08.13 | ₩578,754 | ₩578,754 | ₩566,426 | ₩569,908 | -1.53% | 19.2만 |
|---|
| 2026.08.12 | ₩562,450 | ₩574,578 | ₩549,629 | ₩572,123 | +1.72% | 20.9만 |
|---|
| 2026.08.11 | ₩548,308 | ₩560,089 | ₩546,760 | ₩556,326 | +1.46% | 29.9만 |
|---|
| 2026.08.10 | ₩538,435 | ₩546,747 | ₩520,330 | ₩546,680 | +1.53% | 21.2만 |
|---|
| 2026.08.07 | ₩554,565 | ₩557,327 | ₩533,365 | ₩537,821 | -3.02% | 15.9만 |
|---|
| 2026.08.06 | ₩548,668 | ₩562,450 | ₩542,037 | ₩548,521 | -0.03% | 26만 |
|---|
| 2026.08.05 | ₩544,305 | ₩554,499 | ₩541,917 | ₩545,106 | +0.15% | 21.5만 |
|---|
| 2026.08.04 | ₩536,327 | ₩550,082 | ₩533,605 | ₩545,399 | +1.69% | 29.1만 |
|---|
| 2026.08.03 | ₩515,007 | ₩539,155 | ₩508,069 | ₩528,175 | +2.56% | 36.7만 |
|---|
| 2026.07.31 | ₩539,676 | ₩539,676 | ₩487,963 | ₩520,130 | -3.62% | 67만 |
|---|
| 2026.07.30 | ₩524,840 | ₩564,185 | ₩520,477 | ₩559,355 | +6.58% | 60.3만 |
|---|
| 2026.07.29 | ₩549,802 | ₩561,623 | ₩514,313 | ₩520,157 | -5.39% | 40.3만 |
|---|
| 2026.07.28 | ₩556,913 | ₩569,268 | ₩545,520 | ₩553,098 | -0.69% | 47.5만 |
|---|
| 2026.07.27 | ₩552,978 | ₩561,983 | ₩543,585 | ₩556,913 | +0.71% | 25.5만 |
|---|
| 2026.07.24 | ₩550,910 | ₩555,272 | ₩544,239 | ₩547,187 | -0.68% | 16.7만 |
|---|
| 2026.07.23 | ₩535,286 | ₩553,565 | ₩535,286 | ₩546,547 | +2.10% | 25.6만 |
|---|
| 2026.07.22 | ₩538,195 | ₩546,520 | ₩534,232 | ₩537,554 | -0.12% | 19.3만 |
|---|
| 2026.07.21 | ₩534,259 | ₩546,534 | ₩528,615 | ₩540,850 | +1.23% | 22.3만 |
|---|
| 2026.07.20 | ₩535,286 | ₩541,957 | ₩526,254 | ₩528,282 | -1.31% | 27.9만 |
|---|
| 2026.07.17 | ₩498,396 | ₩532,738 | ₩490,885 | ₩524,746 | +5.29% | 32.1만 |
|---|
| 2026.07.16 | ₩522,999 | ₩527,495 | ₩506,268 | ₩510,297 | -2.43% | 19.7만 |
|---|
| 2026.07.15 | ₩523,239 | ₩531,924 | ₩515,567 | ₩528,589 | +1.02% | 30만 |
|---|
| 2026.07.14 | ₩528,562 | ₩541,957 | ₩518,115 | ₩522,331 | -1.18% | 22.5만 |
|---|
| 2026.07.13 | ₩539,889 | ₩542,237 | ₩522,011 | ₩522,999 | -3.13% | 28.7만 |
|---|
| 2026.07.10 | ₩545,760 | ₩547,694 | ₩532,204 | ₩543,158 | -0.48% | 16.4만 |
|---|
| 2026.07.09 | ₩547,134 | ₩554,979 | ₩544,292 | ₩544,959 | -0.40% | 20.2만 |
|---|
| 2026.07.08 | ₩538,555 | ₩546,987 | ₩532,538 | ₩541,570 | +0.56% | 21.4만 |
|---|
| 2026.07.07 | ₩560,969 | ₩572,230 | ₩542,491 | ₩549,696 | -2.01% | 27.6만 |
|---|
| 2026.07.06 | ₩558,848 | ₩570,642 | ₩556,913 | ₩566,306 | +1.33% | 29.7만 |
|---|
| 2026.07.02 | ₩561,810 | ₩569,428 | ₩546,240 | ₩556,913 | -0.87% | 36.6만 |
|---|
| 2026.07.01 | ₩564,265 | ₩571,536 | ₩555,646 | ₩561,690 | -0.46% | 33.5만 |
|---|
| 2026.06.30 | ₩571,029 | ₩574,391 | ₩561,863 | ₩565,479 | -0.97% | 35.8만 |
|---|
| 2026.06.29 | ₩556,540 | ₩568,414 | ₩556,540 | ₩568,161 | +2.09% | 28.6만 |
|---|
| 2026.06.26 | ₩555,366 | ₩568,054 | ₩543,745 | ₩567,507 | +2.19% | 127.6만 |
|---|
| 2026.06.25 | ₩538,555 | ₩564,852 | ₩534,633 | ₩555,366 | +3.12% | 31.2만 |
|---|
| 2026.06.24 | ₩537,061 | ₩550,456 | ₩533,605 | ₩540,209 | +0.59% | 25.3만 |
|---|
| 2026.06.23 | ₩530,723 | ₩550,203 | ₩527,001 | ₩536,661 | +1.12% | 25.4만 |
|---|
| 2026.06.22 | ₩547,014 | ₩551,550 | ₩527,001 | ₩538,075 | -1.63% | 30.8만 |
|---|
| 2026.06.18 | ₩557,287 | ₩561,223 | ₩542,624 | ₩545,880 | -2.05% | 60.1만 |
|---|
| 2026.06.17 | ₩535,313 | ₩550,656 | ₩528,802 | ₩548,842 | +2.53% | 22.1만 |
|---|
| 2026.06.16 | ₩536,060 | ₩544,799 | ₩530,483 | ₩535,420 | -0.12% | 29.4만 |
|---|
| 2026.06.15 | ₩532,124 | ₩539,115 | ₩527,135 | ₩531,044 | -0.20% | 20.2만 |
|---|
| 2026.06.12 | ₩543,865 | ₩545,760 | ₩525,400 | ₩527,135 | -3.08% | 22.2만 |
|---|
| 2026.06.11 | ₩515,154 | ₩541,504 | ₩507,135 | ₩540,930 | +5.00% | 26.7만 |
|---|
| 2026.06.10 | ₩518,956 | ₩533,645 | ₩509,110 | ₩509,830 | -1.76% | 43.1만 |
|---|
| 2026.06.09 | ₩501,505 | ₩515,887 | ₩488,230 | ₩513,966 | +2.48% | 34.8만 |
|---|
| 2026.06.08 | ₩496,875 | ₩504,307 | ₩488,310 | ₩496,662 | -0.04% | 22만 |
|---|
| 2026.06.05 | ₩492,392 | ₩505,654 | ₩489,257 | ₩491,312 | -0.22% | 29.2만 |
|---|
| 2026.06.04 | ₩499,317 | ₩505,788 | ₩494,220 | ₩495,274 | -0.81% | 22.2만 |
|---|
| 2026.06.03 | ₩497,476 | ₩508,816 | ₩490,044 | ₩498,903 | +0.29% | 36.7만 |
|---|
| 2026.06.02 | ₩490,271 | ₩505,654 | ₩490,204 | ₩498,089 | +1.59% | 39.6만 |
|---|
| 2026.06.01 | ₩475,408 | ₩494,794 | ₩468,964 | ₩492,379 | +3.57% | 42.2만 |
|---|
| 2026.05.29 | ₩477,263 | ₩482,693 | ₩471,633 | ₩480,265 | +0.63% | 53.4만 |
|---|
| 2026.05.28 | ₩460,145 | ₩478,997 | ₩453,928 | ₩476,222 | +3.49% | 30.4만 |
|---|
| 2026.05.27 | ₩458,958 | ₩463,494 | ₩452,567 | ₩457,864 | -0.24% | 35.6만 |
|---|
| 2026.05.26 | ₩433,689 | ₩465,482 | ₩433,609 | ₩457,103 | +5.40% | 65.3만 |
|---|
| 2026.05.22 | ₩424,616 | ₩429,566 | ₩416,291 | ₩425,523 | +0.21% | 17.4만 |
|---|
| 2026.05.21 | ₩418,973 | ₩424,122 | ₩413,596 | ₩420,200 | +0.29% | 24.3만 |
|---|
| 2026.05.20 | ₩408,980 | ₩422,642 | ₩405,591 | ₩422,375 | +3.28% | 23.9만 |
|---|
| 2026.05.19 | ₩405,657 | ₩410,380 | ₩399,960 | ₩405,791 | +0.03% | 24.7만 |
|---|
| 2026.05.18 | ₩406,391 | ₩412,995 | ₩405,657 | ₩408,526 | +0.53% | 13.9만 |
|---|
| 2026.05.15 | ₩412,635 | ₩412,635 | ₩399,440 | ₩405,070 | -1.83% | 31.3만 |
|---|
| 2026.05.14 | ₩413,716 | ₩420,253 | ₩410,701 | ₩418,452 | +1.14% | 19만 |
|---|
| 2026.05.13 | ₩410,927 | ₩414,690 | ₩406,191 | ₩410,781 | -0.04% | 12.6만 |
|---|
| 2026.05.12 | ₩418,025 | ₩418,025 | ₩404,510 | ₩410,807 | -1.73% | 14.6만 |
|---|
| 2026.05.11 | ₩419,333 | ₩422,682 | ₩414,903 | ₩417,558 | -0.42% | 22.5만 |
|---|
| 2026.05.08 | ₩424,536 | ₩426,471 | ₩417,638 | ₩419,039 | -1.29% | 20.6만 |
|---|
| 2026.05.07 | ₩428,565 | ₩429,886 | ₩420,574 | ₩421,988 | -1.53% | 22.1만 |
|---|
| 2026.05.06 | ₩420,547 | ₩427,938 | ₩415,797 | ₩425,016 | +1.06% | 22만 |
|---|
| 2026.05.05 | ₩414,503 | ₩420,267 | ₩409,807 | ₩414,503 | 0.00% | 27.2만 |
|---|
| 2026.05.04 | ₩399,987 | ₩410,661 | ₩394,917 | ₩409,593 | +2.40% | 30.5만 |
|---|
| 2026.05.01 | ₩405,204 | ₩415,971 | ₩392,876 | ₩400,948 | -1.05% | 20.8만 |
|---|
| 2026.04.30 | ₩404,563 | ₩409,313 | ₩400,481 | ₩402,002 | -0.63% | 26.7만 |
|---|
| 2026.04.29 | ₩409,180 | ₩416,077 | ₩397,185 | ₩402,949 | -1.52% | 23.9만 |
|---|
| 2026.04.28 | ₩411,595 | ₩418,185 | ₩404,777 | ₩408,659 | -0.71% | 24.2만 |
|---|
| 2026.04.27 | ₩417,745 | ₩419,626 | ₩400,254 | ₩410,701 | -1.69% | 30.9만 |
|---|
| 2026.04.24 | ₩425,537 | ₩445,069 | ₩407,912 | ₩417,478 | -1.89% | 52.9만 |
|---|
| 2026.04.23 | ₩400,708 | ₩409,767 | ₩399,534 | ₩408,259 | +1.88% | 25.1만 |
|---|
| 2026.04.22 | ₩416,037 | ₩416,037 | ₩393,903 | ₩396,852 | -4.61% | 27.3만 |
|---|
| 2026.04.21 | ₩424,269 | ₩426,017 | ₩409,593 | ₩410,741 | -3.19% | 25.3만 |
|---|
| 2026.04.20 | ₩429,953 | ₩433,595 | ₩422,521 | ₩424,403 | -1.29% | 25.3만 |
|---|
| 2026.04.17 | ₩423,295 | ₩434,209 | ₩422,935 | ₩430,607 | +1.73% | 32.9만 |
|---|
| 2026.04.16 | ₩416,478 | ₩419,973 | ₩407,419 | ₩418,879 | +0.58% | 37.2만 |
|---|
| 2026.04.15 | ₩416,584 | ₩419,960 | ₩409,020 | ₩418,652 | +0.50% | 20.5만 |
|---|
| 2026.04.14 | ₩420,107 | ₩422,495 | ₩415,704 | ₩418,906 | -0.29% | 18.2만 |
|---|
| 2026.04.13 | ₩414,850 | ₩420,067 | ₩414,036 | ₩419,560 | +1.14% | 12.9만 |
|---|
| 2026.04.10 | ₩422,935 | ₩424,323 | ₩411,074 | ₩416,304 | -1.57% | 14.4만 |
|---|
| 2026.04.09 | ₩416,584 | ₩429,019 | ₩416,584 | ₩424,736 | +1.96% | 26.8만 |
|---|
| 2026.04.08 | ₩417,718 | ₩427,565 | ₩413,369 | ₩417,932 | +0.05% | 27.4만 |
|---|
| 2026.04.07 | ₩398,813 | ₩403,710 | ₩393,943 | ₩397,666 | -0.29% | 23.6만 |
|---|
| 2026.04.06 | ₩387,086 | ₩399,120 | ₩386,859 | ₩398,826 | +3.03% | 22.2만 |
|---|
| 2026.04.02 | ₩397,119 | ₩397,572 | ₩385,431 | ₩386,939 | -2.56% | 32.4만 |
|---|
| 2026.04.01 | ₩396,718 | ₩409,113 | ₩387,566 | ₩402,455 | +1.45% | 24.2만 |
|---|
| 2026.03.31 | ₩381,242 | ₩394,117 | ₩381,242 | ₩390,434 | +2.41% | 26.1만 |
|---|
| 2026.03.30 | ₩387,833 | ₩387,833 | ₩376,919 | ₩378,667 | -2.36% | 33.1만 |
|---|
| 2026.03.27 | ₩385,565 | ₩391,008 | ₩383,177 | ₩384,764 | -0.21% | 18.1만 |
|---|
| 2026.03.26 | ₩403,323 | ₩403,323 | ₩383,964 | ₩386,018 | -4.29% | 22.1만 |
|---|
| 2026.03.25 | ₩405,017 | ₩411,514 | ₩404,163 | ₩408,192 | +0.78% | 22.5만 |
|---|
| 2026.03.24 | ₩392,769 | ₩404,697 | ₩386,365 | ₩403,269 | +2.67% | 29.4만 |
|---|
| 2026.03.23 | ₩414,276 | ₩414,930 | ₩395,424 | ₩395,784 | -4.46% | 46.4만 |
|---|
| 2026.03.20 | ₩406,685 | ₩407,779 | ₩386,352 | ₩388,833 | -4.39% | 513.2만 |
|---|
| 2026.03.19 | ₩407,472 | ₩409,313 | ₩396,745 | ₩406,084 | -0.34% | 24.2만 |
|---|
| 2026.03.18 | ₩407,445 | ₩417,905 | ₩407,445 | ₩411,328 | +0.95% | 18.1만 |
|---|
| 2026.03.17 | ₩411,368 | ₩413,783 | ₩404,910 | ₩409,633 | -0.42% | 21.5만 |
|---|
| 2026.03.16 | ₩409,073 | ₩414,770 | ₩405,377 | ₩405,778 | -0.81% | 19.2만 |
|---|
| 2026.03.13 | ₩409,633 | ₩413,382 | ₩399,640 | ₩402,375 | -1.77% | 22만 |
|---|
| 2026.03.12 | ₩411,835 | ₩412,062 | ₩399,267 | ₩408,766 | -0.75% | 25.5만 |
|---|
| 2026.03.11 | ₩413,596 | ₩420,680 | ₩407,152 | ₩419,693 | +1.47% | 21.7만 |
|---|
| 2026.03.10 | ₩421,227 | ₩428,365 | ₩417,358 | ₩419,720 | -0.36% | 30.8만 |
|---|
| 2026.03.09 | ₩414,530 | ₩423,896 | ₩411,528 | ₩421,708 | +1.73% | 28.8만 |
|---|
| 2026.03.06 | ₩416,224 | ₩423,402 | ₩411,568 | ₩422,668 | +1.55% | 20.4만 |
|---|
| 2026.03.05 | ₩448,298 | ₩449,298 | ₩418,386 | ₩426,484 | -4.87% | 19.8만 |
|---|
| 2026.03.04 | ₩458,971 | ₩458,971 | ₩449,859 | ₩454,955 | -0.87% | 14.4만 |
|---|
| 2026.03.03 | ₩446,937 | ₩457,584 | ₩436,437 | ₩454,021 | +1.59% | 15.2만 |
|---|
| 2026.03.02 | ₩452,274 | ₩472,567 | ₩452,007 | ₩460,652 | +1.85% | 21.2만 |
|---|
| 2026.02.27 | ₩448,565 | ₩453,608 | ₩444,455 | ₩450,192 | +0.36% | 16.8만 |
|---|
| 2026.02.26 | ₩462,427 | ₩462,694 | ₩440,746 | ₩453,915 | -1.84% | 22.9만 |
|---|
| 2026.02.25 | ₩467,110 | ₩467,710 | ₩452,634 | ₩461,733 | -1.15% | 22만 |
|---|
| 2026.02.24 | ₩458,651 | ₩466,870 | ₩457,624 | ₩466,429 | +1.70% | 15.9만 |
|---|
| 2026.02.23 | ₩456,837 | ₩463,401 | ₩455,729 | ₩459,959 | +0.68% | 27만 |
|---|
| 2026.02.20 | ₩451,753 | ₩461,520 | ₩450,713 | ₩460,399 | +1.91% | 25만 |
|---|
| 2026.02.19 | ₩438,412 | ₩452,727 | ₩438,412 | ₩452,007 | +3.10% | 26.4만 |
|---|
| 2026.02.18 | ₩434,943 | ₩440,386 | ₩433,315 | ₩436,317 | +0.32% | 26.3만 |
|---|
| 2026.02.17 | ₩432,274 | ₩435,610 | ₩424,536 | ₩433,862 | +0.37% | 21.1만 |
|---|
| 2026.02.13 | ₩431,167 | ₩439,626 | ₩430,073 | ₩433,115 | +0.45% | 22.3만 |
|---|
| 2026.02.12 | ₩434,969 | ₩445,163 | ₩427,498 | ₩431,087 | -0.89% | 22.2만 |
|---|
| 2026.02.11 | ₩437,771 | ₩441,200 | ₩428,152 | ₩429,179 | -1.96% | 20.8만 |
|---|
| 2026.02.10 | ₩432,154 | ₩432,835 | ₩424,029 | ₩431,034 | -0.26% | 21.1만 |
|---|
| 2026.02.09 | ₩432,541 | ₩442,948 | ₩432,541 | ₩433,715 | +0.27% | 24.2만 |
|---|
| 2026.02.06 | ₩438,585 | ₩448,992 | ₩430,220 | ₩432,541 | -1.38% | 34.6만 |
|---|
| 2026.02.05 | ₩427,084 | ₩440,253 | ₩415,891 | ₩434,716 | +1.79% | 24.9만 |
|---|
| 2026.02.04 | ₩447,030 | ₩449,592 | ₩422,348 | ₩429,646 | -3.89% | 38.1만 |
|---|
| 2026.02.03 | ₩427,084 | ₩434,943 | ₩421,014 | ₩432,301 | +1.22% | 26.1만 |
|---|
| 2026.02.02 | ₩402,709 | ₩428,245 | ₩402,709 | ₩421,481 | +4.66% | 32.2만 |
|---|
| 2026.01.30 | ₩395,144 | ₩410,741 | ₩373,570 | ₩407,392 | +3.10% | 44.3만 |
|---|
| 2026.01.29 | ₩383,924 | ₩390,034 | ₩378,854 | ₩384,244 | +0.08% | 27.7만 |
|---|
| 2026.01.28 | ₩386,445 | ₩386,659 | ₩378,080 | ₩382,002 | -1.15% | 27.8만 |
|---|
| 2026.01.27 | ₩387,539 | ₩388,326 | ₩382,376 | ₩383,764 | -0.97% | 16.7만 |
|---|
| 2026.01.26 | ₩388,166 | ₩390,541 | ₩384,217 | ₩385,058 | -0.80% | 15.7만 |
|---|
| 2026.01.23 | ₩385,698 | ₩391,275 | ₩382,349 | ₩389,034 | +0.86% | 17.9만 |
|---|
| 2026.01.22 | ₩394,677 | ₩396,278 | ₩384,137 | ₩384,858 | -2.49% | 24.1만 |
|---|
| 2026.01.21 | ₩384,631 | ₩396,945 | ₩384,364 | ₩396,265 | +3.02% | 25.1만 |
|---|
| 2026.01.20 | ₩381,442 | ₩387,326 | ₩378,160 | ₩381,736 | +0.08% | 14.7만 |
|---|
| 2026.01.16 | ₩390,074 | ₩393,703 | ₩387,446 | ₩387,980 | -0.54% | 19.9만 |
|---|
| 2026.01.15 | ₩381,309 | ₩393,516 | ₩381,309 | ₩390,968 | +2.53% | 20만 |
|---|
| 2026.01.14 | ₩371,142 | ₩380,775 | ₩370,302 | ₩380,095 | +2.41% | 19.1만 |
|---|
| 2026.01.13 | ₩370,702 | ₩374,651 | ₩367,793 | ₩369,048 | -0.45% | 12.3만 |
|---|
| 2026.01.12 | ₩364,098 | ₩368,861 | ₩363,764 | ₩368,634 | +1.25% | 16만 |
|---|
| 2026.01.09 | ₩354,412 | ₩363,844 | ₩354,412 | ₩363,764 | +2.64% | 14.3만 |
|---|
| 2026.01.08 | ₩348,661 | ₩354,852 | ₩346,286 | ₩350,863 | +0.63% | 19.2만 |
|---|
| 2026.01.07 | ₩345,793 | ₩348,648 | ₩340,549 | ₩346,286 | +0.14% | 20.3만 |
|---|
| 2026.01.06 | ₩334,519 | ₩344,832 | ₩331,410 | ₩343,832 | +2.78% | 29.9만 |
|---|
| 2026.01.05 | ₩335,106 | ₩344,779 | ₩334,879 | ₩337,107 | +0.60% | 18.3만 |
|---|
| 2026.01.02 | ₩325,086 | ₩333,438 | ₩325,086 | ₩333,372 | +2.55% | 13.5만 |
|---|
| 2025.12.31 | ₩328,889 | ₩328,889 | ₩324,926 | ₩324,940 | -1.20% | 11.2만 |
|---|
| 2025.12.30 | ₩332,985 | ₩333,879 | ₩328,248 | ₩328,502 | -1.35% | 15.3만 |
|---|
| 2025.12.29 | ₩332,344 | ₩334,279 | ₩331,891 | ₩332,851 | +0.15% | 9.8만 |
|---|
| 2025.12.26 | ₩336,307 | ₩336,987 | ₩333,011 | ₩335,373 | -0.28% | 7.6만 |
|---|
| 2025.12.24 | ₩336,907 | ₩337,934 | ₩334,319 | ₩337,081 | +0.05% | 6만 |
|---|
| 2025.12.23 | ₩332,131 | ₩337,267 | ₩331,744 | ₩334,906 | +0.84% | 15.9만 |
|---|
| 2025.12.22 | ₩332,091 | ₩334,586 | ₩330,503 | ₩332,077 | -0.00% | 22.1만 |
|---|
| 2025.12.19 | ₩325,860 | ₩332,945 | ₩325,860 | ₩330,383 | +1.39% | 54.1만 |
|---|
| 2025.12.18 | ₩329,316 | ₩330,877 | ₩324,059 | ₩326,234 | -0.94% | 20.2만 |
|---|
| 2025.12.17 | ₩327,501 | ₩330,583 | ₩324,046 | ₩325,166 | -0.71% | 20.7만 |
|---|
| 2025.12.16 | ₩328,395 | ₩330,903 | ₩321,524 | ₩327,621 | -0.24% | 19.2만 |
|---|
| 2025.12.15 | ₩328,275 | ₩329,609 | ₩322,738 | ₩328,689 | +0.13% | 23.5만 |
|---|
| 2025.12.12 | ₩333,425 | ₩334,506 | ₩325,073 | ₩325,700 | -2.32% | 22.6만 |
|---|
| 2025.12.11 | ₩324,312 | ₩332,638 | ₩320,016 | ₩332,024 | +2.38% | 20.7만 |
|---|
| 2025.12.10 | ₩312,772 | ₩322,605 | ₩311,758 | ₩319,136 | +2.03% | 19.1만 |
|---|
| 2025.12.09 | ₩315,587 | ₩317,615 | ₩311,211 | ₩312,772 | -0.89% | 24.3만 |
|---|
| 2025.12.08 | ₩316,694 | ₩318,442 | ₩313,252 | ₩313,933 | -0.87% | 20.6만 |
|---|
| 2025.12.05 | ₩315,227 | ₩317,948 | ₩312,145 | ₩316,828 | +0.51% | 25.6만 |
|---|
| 2025.12.04 | ₩311,371 | ₩323,325 | ₩311,371 | ₩314,973 | +1.16% | 21.2만 |
|---|
| 2025.12.03 | ₩307,088 | ₩314,319 | ₩304,380 | ₩313,532 | +2.10% | 21.8만 |
|---|
| 2025.12.02 | ₩304,913 | ₩307,435 | ₩302,565 | ₩304,860 | -0.02% | 14만 |
|---|
| 2025.12.01 | ₩305,020 | ₩308,382 | ₩301,751 | ₩302,112 | -0.95% | 21.6만 |
|---|
| 2025.11.28 | ₩308,969 | ₩308,969 | ₩302,525 | ₩306,434 | -0.82% | 9.3만 |
|---|
| 2025.11.26 | ₩302,325 | ₩308,022 | ₩302,325 | ₩303,966 | +0.54% | 31.8만 |
|---|
| 2025.11.25 | ₩295,868 | ₩306,354 | ₩295,694 | ₩304,407 | +2.89% | 27.7만 |
|---|
| 2025.11.24 | ₩286,222 | ₩294,814 | ₩284,781 | ₩294,600 | +2.93% | 23.1만 |
|---|
| 2025.11.21 | ₩266,969 | ₩291,051 | ₩266,969 | ₩286,542 | +7.33% | 38.8만 |
|---|
| 2025.11.20 | ₩267,596 | ₩270,038 | ₩260,472 | ₩264,928 | -1.00% | 25.6만 |
|---|
| 2025.11.19 | ₩260,005 | ₩265,155 | ₩258,858 | ₩263,407 | +1.31% | 12.4만 |
|---|
| 2025.11.18 | ₩258,164 | ₩262,473 | ₩256,603 | ₩260,872 | +1.05% | 16.8만 |
|---|
| 2025.11.17 | ₩266,449 | ₩268,731 | ₩260,058 | ₩261,459 | -1.87% | 14.9만 |
|---|
| 2025.11.14 | ₩266,142 | ₩269,771 | ₩264,248 | ₩268,731 | +0.97% | 9.7만 |
|---|
| 2025.11.13 | ₩271,719 | ₩272,653 | ₩266,636 | ₩267,690 | -1.48% | 9.5만 |
|---|
| 2025.11.12 | ₩272,573 | ₩275,441 | ₩264,128 | ₩271,132 | -0.53% | 18.8만 |
|---|
| 2025.11.11 | ₩271,786 | ₩273,067 | ₩267,103 | ₩270,745 | -0.38% | 11.6만 |
|---|
| 2025.11.10 | ₩270,852 | ₩273,013 | ₩267,463 | ₩272,760 | +0.70% | 9.3만 |
|---|
| 2025.11.07 | ₩266,636 | ₩270,812 | ₩263,968 | ₩268,837 | +0.83% | 13.4만 |
|---|
| 2025.11.06 | ₩264,434 | ₩267,730 | ₩262,073 | ₩266,743 | +0.87% | 13.3만 |
|---|
| 2025.11.05 | ₩269,611 | ₩273,227 | ₩265,395 | ₩266,903 | -1.00% | 14.7만 |
|---|
| 2025.11.04 | ₩272,119 | ₩273,013 | ₩268,544 | ₩270,705 | -0.52% | 13.3만 |
|---|
| 2025.11.03 | ₩271,946 | ₩277,002 | ₩266,983 | ₩275,401 | +1.27% | 15.2만 |
|---|
| 2025.10.31 | ₩277,750 | ₩280,405 | ₩272,333 | ₩273,307 | -1.60% | 16.5만 |
|---|
| 2025.10.30 | ₩277,363 | ₩282,219 | ₩272,186 | ₩278,096 | +0.26% | 15.8만 |
|---|
| 2025.10.29 | ₩281,312 | ₩286,689 | ₩278,363 | ₩280,525 | -0.28% | 12.5만 |
|---|
| 2025.10.28 | ₩280,738 | ₩284,260 | ₩278,910 | ₩281,005 | +0.10% | 10.6만 |
|---|
| 2025.10.27 | ₩285,288 | ₩286,849 | ₩281,952 | ₩282,286 | -1.05% | 14.1만 |
|---|
| 2025.10.24 | ₩283,460 | ₩284,861 | ₩280,538 | ₩282,846 | -0.22% | 13만 |
|---|
| 2025.10.23 | ₩273,133 | ₩281,138 | ₩271,546 | ₩281,138 | +2.93% | 12만 |
|---|
| 2025.10.22 | ₩276,829 | ₩276,829 | ₩270,905 | ₩271,692 | -1.86% | 12.7만 |
|---|
| 2025.10.21 | ₩276,962 | ₩278,644 | ₩273,387 | ₩274,921 | -0.74% | 15.1만 |
|---|
| 2025.10.20 | ₩272,720 | ₩278,910 | ₩272,506 | ₩275,188 | +0.91% | 9.9만 |
|---|
| 2025.10.17 | ₩270,332 | ₩273,974 | ₩268,917 | ₩271,959 | +0.60% | 10만 |
|---|
| 2025.10.16 | ₩277,483 | ₩278,817 | ₩270,785 | ₩271,306 | -2.23% | 14.6만 |
|---|
| 2025.10.15 | ₩278,657 | ₩285,581 | ₩276,349 | ₩277,363 | -0.46% | 11.9만 |
|---|
| 2025.10.14 | ₩271,546 | ₩278,657 | ₩269,971 | ₩274,988 | +1.27% | 10.2만 |
|---|
| 2025.10.13 | ₩274,321 | ₩276,149 | ₩273,267 | ₩275,388 | +0.39% | 8.6만 |
|---|
| 2025.10.10 | ₩280,525 | ₩283,300 | ₩271,893 | ₩272,319 | -2.92% | 10.9만 |
|---|