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 | ₩489,834 | ₩491,932 | ₩482,231 | ₩485,197 | -0.95% | 24.6만 |
| 2026.10.08 | ₩478,516 | ₩490,008 | ₩473,331 | ₩484,970 | +1.35% | 30만 |
| 2026.10.07 | ₩494,391 | ₩498,774 | ₩476,992 | ₩481,589 | -2.59% | 35만 |
| 2026.10.06 | ₩508,035 | ₩512,551 | ₩493,349 | ₩502,101 | -1.17% | 23.1만 |
| 2026.10.05 | ₩522,467 | ₩533,732 | ₩508,435 | ₩509,184 | -2.54% | 32.8만 |
| 2026.10.02 | ₩529,228 | ₩533,785 | ₩521,384 | ₩524,805 | -0.84% | 27.4만 |
| 2026.10.01 | ₩506,992 | ₩525,393 | ₩506,992 | ₩521,411 | +2.84% | 25.1만 |
| 2026.09.30 | ₩517,937 | ₩523,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩509,758 |
| -1.58% |
| 35만 |
| 2026.09.29 | ₩518,070 | ₩528,520 | ₩512,177 | ₩517,937 | -0.03% | 38.1만 |
|---|
| 2026.09.28 | ₩517,215 | ₩529,562 | ₩514,876 | ₩521,104 | +0.75% | 39.5만 |
|---|
| 2026.09.25 | ₩511,816 | ₩525,219 | ₩511,161 | ₩518,217 | +1.25% | 41.6만 |
|---|
| 2026.09.24 | ₩499,442 | ₩519,634 | ₩498,440 | ₩511,469 | +2.41% | 26.7만 |
|---|
| 2026.09.23 | ₩489,554 | ₩502,329 | ₩489,554 | ₩501,086 | +2.36% | 19.2만 |
|---|
| 2026.09.22 | ₩497,545 | ₩500,578 | ₩486,761 | ₩491,531 | -1.21% | 20.1만 |
|---|
| 2026.09.21 | ₩491,758 | ₩496,329 | ₩486,988 | ₩493,656 | +0.39% | 27.5만 |
|---|
| 2026.09.18 | ₩476,231 | ₩490,395 | ₩474,400 | ₩487,268 | +2.32% | 83.5만 |
|---|
| 2026.09.17 | ₩489,834 | ₩490,516 | ₩472,449 | ₩475,228 | -2.98% | 22.6만 |
|---|
| 2026.09.16 | ₩478,997 | ₩489,554 | ₩475,001 | ₩480,667 | +0.35% | 19.7만 |
|---|
| 2026.09.15 | ₩484,288 | ₩486,827 | ₩467,317 | ₩476,658 | -1.58% | 23만 |
|---|
| 2026.09.14 | ₩485,651 | ₩487,335 | ₩477,113 | ₩484,288 | -0.28% | 24.8만 |
|---|
| 2026.09.11 | ₩499,910 | ₩500,645 | ₩483,366 | ₩490,449 | -1.89% | 27.5만 |
|---|
| 2026.09.10 | ₩487,803 | ₩498,039 | ₩485,758 | ₩490,048 | +0.46% | 11.3만 |
|---|
| 2026.09.09 | ₩493,108 | ₩497,785 | ₩488,538 | ₩491,104 | -0.41% | 14.4만 |
|---|
| 2026.09.08 | ₩497,852 | ₩504,533 | ₩492,186 | ₩493,910 | -0.79% | 21.6만 |
|---|
| 2026.09.04 | ₩494,190 | ₩501,928 | ₩488,832 | ₩496,676 | +0.50% | 15.6만 |
|---|
| 2026.09.03 | ₩496,101 | ₩497,344 | ₩479,237 | ₩494,591 | -0.30% | 22.4만 |
|---|
| 2026.09.02 | ₩492,346 | ₩496,756 | ₩485,799 | ₩487,963 | -0.89% | 29.6만 |
|---|
| 2026.09.01 | ₩493,442 | ₩501,781 | ₩487,068 | ₩487,790 | -1.15% | 20.2만 |
|---|
| 2026.08.31 | ₩499,776 | ₩501,700 | ₩487,776 | ₩496,435 | -0.67% | 23.7만 |
|---|
| 2026.08.28 | ₩512,084 | ₩512,084 | ₩499,629 | ₩500,658 | -2.23% | 13.7만 |
|---|
| 2026.08.27 | ₩512,912 | ₩512,912 | ₩503,184 | ₩512,110 | -0.16% | 13.8만 |
|---|
| 2026.08.26 | ₩505,896 | ₩514,636 | ₩502,676 | ₩513,179 | +1.44% | 23.2만 |
|---|
| 2026.08.25 | ₩514,382 | ₩517,803 | ₩501,901 | ₩503,424 | -2.13% | 17.1만 |
|---|
| 2026.08.24 | ₩516,293 | ₩519,473 | ₩503,170 | ₩507,527 | -1.70% | 28만 |
|---|
| 2026.08.21 | ₩517,629 | ₩524,578 | ₩506,444 | ₩520,008 | +0.46% | 21만 |
|---|
| 2026.08.20 | ₩542,444 | ₩542,538 | ₩504,667 | ₩509,825 | -6.01% | 36.5만 |
|---|
| 2026.08.19 | ₩587,972 | ₩587,972 | ₩541,816 | ₩549,139 | -6.60% | 45.1만 |
|---|
| 2026.08.18 | ₩585,246 | ₩591,647 | ₩576,894 | ₩584,912 | -0.06% | 20.3만 |
|---|
| 2026.08.17 | ₩592,449 | ₩599,798 | ₩586,809 | ₩595,161 | +0.46% | 25만 |
|---|
| 2026.08.14 | ₩570,801 | ₩591,420 | ₩570,801 | ₩589,589 | +3.29% | 22.5만 |
|---|
| 2026.08.13 | ₩579,674 | ₩579,674 | ₩567,326 | ₩570,814 | -1.53% | 19.2만 |
|---|
| 2026.08.12 | ₩563,344 | ₩575,491 | ₩550,502 | ₩573,032 | +1.72% | 20.9만 |
|---|
| 2026.08.11 | ₩549,179 | ₩560,979 | ₩547,629 | ₩557,210 | +1.46% | 29.9만 |
|---|
| 2026.08.10 | ₩539,291 | ₩547,616 | ₩521,157 | ₩547,549 | +1.53% | 21.2만 |
|---|
| 2026.08.07 | ₩555,446 | ₩558,213 | ₩534,213 | ₩538,676 | -3.02% | 15.9만 |
|---|
| 2026.08.06 | ₩549,540 | ₩563,344 | ₩542,899 | ₩549,393 | -0.03% | 26만 |
|---|
| 2026.08.05 | ₩545,170 | ₩555,380 | ₩542,778 | ₩545,972 | +0.15% | 21.5만 |
|---|
| 2026.08.04 | ₩537,179 | ₩550,956 | ₩534,453 | ₩546,266 | +1.69% | 29.1만 |
|---|
| 2026.08.03 | ₩515,825 | ₩540,012 | ₩508,876 | ₩529,014 | +2.56% | 36.7만 |
|---|
| 2026.07.31 | ₩540,533 | ₩540,533 | ₩488,738 | ₩520,957 | -3.62% | 67만 |
|---|
| 2026.07.30 | ₩525,674 | ₩565,081 | ₩521,304 | ₩560,244 | +6.58% | 60.3만 |
|---|
| 2026.07.29 | ₩550,676 | ₩562,516 | ₩515,130 | ₩520,983 | -5.39% | 40.3만 |
|---|
| 2026.07.28 | ₩557,798 | ₩570,172 | ₩546,386 | ₩553,977 | -0.69% | 47.5만 |
|---|
| 2026.07.27 | ₩553,856 | ₩562,876 | ₩544,449 | ₩557,798 | +0.71% | 25.5만 |
|---|
| 2026.07.24 | ₩551,785 | ₩556,155 | ₩545,104 | ₩548,057 | -0.68% | 16.7만 |
|---|
| 2026.07.23 | ₩536,137 | ₩554,444 | ₩536,137 | ₩547,415 | +2.10% | 25.6만 |
|---|
| 2026.07.22 | ₩539,050 | ₩547,389 | ₩535,081 | ₩538,409 | -0.12% | 19.3만 |
|---|
| 2026.07.21 | ₩535,108 | ₩547,402 | ₩529,455 | ₩541,709 | +1.23% | 22.3만 |
|---|
| 2026.07.20 | ₩536,137 | ₩542,818 | ₩527,090 | ₩529,121 | -1.31% | 27.9만 |
|---|
| 2026.07.17 | ₩499,188 | ₩533,585 | ₩491,665 | ₩525,580 | +5.29% | 32.1만 |
|---|
| 2026.07.16 | ₩523,830 | ₩528,333 | ₩507,072 | ₩511,108 | -2.43% | 19.7만 |
|---|
| 2026.07.15 | ₩524,070 | ₩532,769 | ₩516,386 | ₩529,429 | +1.02% | 30만 |
|---|
| 2026.07.14 | ₩529,402 | ₩542,818 | ₩518,939 | ₩523,161 | -1.18% | 22.5만 |
|---|
| 2026.07.13 | ₩540,747 | ₩543,099 | ₩522,841 | ₩523,830 | -3.13% | 28.7만 |
|---|
| 2026.07.10 | ₩546,627 | ₩548,565 | ₩533,050 | ₩544,021 | -0.48% | 16.4만 |
|---|
| 2026.07.09 | ₩548,003 | ₩555,861 | ₩545,157 | ₩545,825 | -0.40% | 20.2만 |
|---|
| 2026.07.08 | ₩539,411 | ₩547,856 | ₩533,384 | ₩542,431 | +0.56% | 21.4만 |
|---|
| 2026.07.07 | ₩561,861 | ₩573,139 | ₩543,353 | ₩550,569 | -2.01% | 27.6만 |
|---|
| 2026.07.06 | ₩559,736 | ₩571,549 | ₩557,798 | ₩567,206 | +1.33% | 29.7만 |
|---|
| 2026.07.02 | ₩562,703 | ₩570,333 | ₩547,108 | ₩557,798 | -0.87% | 36.6만 |
|---|
| 2026.07.01 | ₩565,161 | ₩572,444 | ₩556,529 | ₩562,582 | -0.46% | 33.5만 |
|---|
| 2026.06.30 | ₩571,936 | ₩575,304 | ₩562,756 | ₩566,377 | -0.97% | 35.8만 |
|---|
| 2026.06.29 | ₩557,424 | ₩569,317 | ₩557,424 | ₩569,063 | +2.09% | 28.6만 |
|---|
| 2026.06.26 | ₩556,248 | ₩568,956 | ₩544,609 | ₩568,409 | +2.19% | 127.6만 |
|---|
| 2026.06.25 | ₩539,411 | ₩565,749 | ₩535,482 | ₩556,248 | +3.12% | 31.2만 |
|---|
| 2026.06.24 | ₩537,914 | ₩551,331 | ₩534,453 | ₩541,068 | +0.59% | 25.3만 |
|---|
| 2026.06.23 | ₩531,567 | ₩551,077 | ₩527,839 | ₩537,513 | +1.12% | 25.4만 |
|---|
| 2026.06.22 | ₩547,883 | ₩552,426 | ₩527,839 | ₩538,930 | -1.63% | 30.8만 |
|---|
| 2026.06.18 | ₩558,173 | ₩562,115 | ₩543,487 | ₩546,747 | -2.05% | 60.1만 |
|---|
| 2026.06.17 | ₩536,164 | ₩551,531 | ₩529,643 | ₩549,714 | +2.53% | 22.1만 |
|---|
| 2026.06.16 | ₩536,912 | ₩545,665 | ₩531,326 | ₩536,271 | -0.12% | 29.4만 |
|---|
| 2026.06.15 | ₩532,970 | ₩539,972 | ₩527,972 | ₩531,887 | -0.20% | 20.2만 |
|---|
| 2026.06.12 | ₩544,729 | ₩546,627 | ₩526,235 | ₩527,972 | -3.08% | 22.2만 |
|---|
| 2026.06.11 | ₩515,972 | ₩542,364 | ₩507,941 | ₩541,789 | +5.00% | 26.7만 |
|---|
| 2026.06.10 | ₩519,781 | ₩534,493 | ₩509,919 | ₩510,640 | -1.76% | 43.1만 |
|---|
| 2026.06.09 | ₩502,302 | ₩516,707 | ₩489,006 | ₩514,783 | +2.48% | 34.8만 |
|---|
| 2026.06.08 | ₩497,665 | ₩505,108 | ₩489,086 | ₩497,451 | -0.04% | 22만 |
|---|
| 2026.06.05 | ₩493,175 | ₩506,458 | ₩490,035 | ₩492,092 | -0.22% | 29.2만 |
|---|
| 2026.06.04 | ₩500,110 | ₩506,591 | ₩495,006 | ₩496,061 | -0.81% | 22.2만 |
|---|
| 2026.06.03 | ₩498,266 | ₩509,625 | ₩490,823 | ₩499,696 | +0.29% | 36.7만 |
|---|
| 2026.06.02 | ₩491,050 | ₩506,458 | ₩490,983 | ₩498,881 | +1.59% | 39.6만 |
|---|
| 2026.06.01 | ₩476,164 | ₩495,580 | ₩469,709 | ₩493,161 | +3.57% | 42.2만 |
|---|
| 2026.05.29 | ₩478,021 | ₩483,460 | ₩472,382 | ₩481,028 | +0.63% | 53.4만 |
|---|
| 2026.05.28 | ₩460,877 | ₩479,758 | ₩454,649 | ₩476,979 | +3.49% | 30.4만 |
|---|
| 2026.05.27 | ₩459,687 | ₩464,231 | ₩453,286 | ₩458,591 | -0.24% | 35.6만 |
|---|
| 2026.05.26 | ₩434,378 | ₩466,222 | ₩434,298 | ₩457,830 | +5.40% | 65.3만 |
|---|
| 2026.05.22 | ₩425,291 | ₩430,249 | ₩416,952 | ₩426,200 | +0.21% | 17.4만 |
|---|
| 2026.05.21 | ₩419,638 | ₩424,796 | ₩414,253 | ₩420,868 | +0.29% | 24.3만 |
|---|
| 2026.05.20 | ₩409,629 | ₩423,313 | ₩406,235 | ₩423,046 | +3.28% | 23.9만 |
|---|
| 2026.05.19 | ₩406,302 | ₩411,033 | ₩400,596 | ₩406,436 | +0.03% | 24.7만 |
|---|
| 2026.05.18 | ₩407,037 | ₩413,652 | ₩406,302 | ₩409,175 | +0.53% | 13.9만 |
|---|
| 2026.05.15 | ₩413,291 | ₩413,291 | ₩400,075 | ₩405,714 | -1.83% | 31.3만 |
|---|
| 2026.05.14 | ₩414,373 | ₩420,921 | ₩411,353 | ₩419,117 | +1.14% | 19만 |
|---|
| 2026.05.13 | ₩411,580 | ₩415,349 | ₩406,837 | ₩411,433 | -0.04% | 12.6만 |
|---|
| 2026.05.12 | ₩418,690 | ₩418,690 | ₩405,153 | ₩411,460 | -1.73% | 14.6만 |
|---|
| 2026.05.11 | ₩419,999 | ₩423,353 | ₩415,563 | ₩418,222 | -0.42% | 22.5만 |
|---|
| 2026.05.08 | ₩425,211 | ₩427,148 | ₩418,302 | ₩419,705 | -1.29% | 20.6만 |
|---|
| 2026.05.07 | ₩429,246 | ₩430,569 | ₩421,242 | ₩422,658 | -1.53% | 22.1만 |
|---|
| 2026.05.06 | ₩421,215 | ₩428,618 | ₩416,458 | ₩425,692 | +1.06% | 22만 |
|---|
| 2026.05.05 | ₩415,162 | ₩420,935 | ₩410,458 | ₩415,162 | 0.00% | 27.2만 |
|---|
| 2026.05.04 | ₩400,623 | ₩411,313 | ₩395,545 | ₩410,244 | +2.40% | 30.5만 |
|---|
| 2026.05.01 | ₩405,848 | ₩416,632 | ₩393,500 | ₩401,585 | -1.05% | 20.8만 |
|---|
| 2026.04.30 | ₩405,206 | ₩409,963 | ₩401,117 | ₩402,641 | -0.63% | 26.7만 |
|---|
| 2026.04.29 | ₩409,830 | ₩416,738 | ₩397,817 | ₩403,589 | -1.52% | 23.9만 |
|---|
| 2026.04.28 | ₩412,249 | ₩418,850 | ₩405,420 | ₩409,309 | -0.71% | 24.2만 |
|---|
| 2026.04.27 | ₩418,409 | ₩420,293 | ₩400,890 | ₩411,353 | -1.69% | 30.9만 |
|---|
| 2026.04.24 | ₩426,213 | ₩445,776 | ₩408,560 | ₩418,142 | -1.89% | 52.9만 |
|---|
| 2026.04.23 | ₩401,344 | ₩410,418 | ₩400,168 | ₩408,908 | +1.88% | 25.1만 |
|---|
| 2026.04.22 | ₩416,698 | ₩416,698 | ₩394,529 | ₩397,482 | -4.61% | 27.3만 |
|---|
| 2026.04.21 | ₩424,943 | ₩426,694 | ₩410,244 | ₩411,393 | -3.19% | 25.3만 |
|---|
| 2026.04.20 | ₩430,636 | ₩434,284 | ₩423,193 | ₩425,077 | -1.29% | 25.3만 |
|---|
| 2026.04.17 | ₩423,968 | ₩434,899 | ₩423,607 | ₩431,291 | +1.73% | 32.9만 |
|---|
| 2026.04.16 | ₩417,139 | ₩420,641 | ₩408,066 | ₩419,545 | +0.58% | 37.2만 |
|---|
| 2026.04.15 | ₩417,246 | ₩420,627 | ₩409,670 | ₩419,318 | +0.50% | 20.5만 |
|---|
| 2026.04.14 | ₩420,774 | ₩423,166 | ₩416,364 | ₩419,571 | -0.29% | 18.2만 |
|---|
| 2026.04.13 | ₩415,509 | ₩420,734 | ₩414,694 | ₩420,226 | +1.14% | 12.9만 |
|---|
| 2026.04.10 | ₩423,607 | ₩424,997 | ₩411,727 | ₩416,966 | -1.57% | 14.4만 |
|---|
| 2026.04.09 | ₩417,246 | ₩429,701 | ₩417,246 | ₩425,411 | +1.96% | 26.8만 |
|---|
| 2026.04.08 | ₩418,382 | ₩428,244 | ₩414,026 | ₩418,596 | +0.05% | 27.4만 |
|---|
| 2026.04.07 | ₩399,447 | ₩404,351 | ₩394,569 | ₩398,298 | -0.29% | 23.6만 |
|---|
| 2026.04.06 | ₩387,701 | ₩399,754 | ₩387,474 | ₩399,460 | +3.03% | 22.2만 |
|---|
| 2026.04.02 | ₩397,750 | ₩398,204 | ₩386,044 | ₩387,554 | -2.56% | 32.4만 |
|---|
| 2026.04.01 | ₩397,349 | ₩409,763 | ₩388,182 | ₩403,095 | +1.45% | 24.2만 |
|---|
| 2026.03.31 | ₩381,848 | ₩394,743 | ₩381,848 | ₩391,055 | +2.41% | 26.1만 |
|---|
| 2026.03.30 | ₩388,449 | ₩388,449 | ₩377,518 | ₩379,269 | -2.36% | 33.1만 |
|---|
| 2026.03.27 | ₩386,177 | ₩391,629 | ₩383,785 | ₩385,376 | -0.21% | 18.1만 |
|---|
| 2026.03.26 | ₩403,963 | ₩403,963 | ₩384,574 | ₩386,632 | -4.29% | 22.1만 |
|---|
| 2026.03.25 | ₩405,661 | ₩412,168 | ₩404,805 | ₩408,841 | +0.78% | 22.5만 |
|---|
| 2026.03.24 | ₩393,393 | ₩405,340 | ₩386,979 | ₩403,910 | +2.67% | 29.4만 |
|---|
| 2026.03.23 | ₩414,935 | ₩415,589 | ₩396,053 | ₩396,413 | -4.46% | 46.4만 |
|---|
| 2026.03.20 | ₩407,331 | ₩408,427 | ₩386,966 | ₩389,451 | -4.39% | 513.2만 |
|---|
| 2026.03.19 | ₩408,119 | ₩409,963 | ₩397,376 | ₩406,730 | -0.34% | 24.2만 |
|---|
| 2026.03.18 | ₩408,093 | ₩418,569 | ₩408,093 | ₩411,981 | +0.95% | 18.1만 |
|---|
| 2026.03.17 | ₩412,021 | ₩414,440 | ₩405,554 | ₩410,284 | -0.42% | 21.5만 |
|---|
| 2026.03.16 | ₩409,723 | ₩415,429 | ₩406,021 | ₩406,422 | -0.81% | 19.2만 |
|---|
| 2026.03.13 | ₩410,284 | ₩414,039 | ₩400,275 | ₩403,015 | -1.77% | 22만 |
|---|
| 2026.03.12 | ₩412,489 | ₩412,716 | ₩399,901 | ₩409,416 | -0.75% | 25.5만 |
|---|
| 2026.03.11 | ₩414,253 | ₩421,349 | ₩407,799 | ₩420,360 | +1.47% | 21.7만 |
|---|
| 2026.03.10 | ₩421,897 | ₩429,046 | ₩418,021 | ₩420,387 | -0.36% | 30.8만 |
|---|
| 2026.03.09 | ₩415,188 | ₩424,569 | ₩412,182 | ₩422,378 | +1.73% | 28.8만 |
|---|
| 2026.03.06 | ₩416,886 | ₩424,075 | ₩412,222 | ₩423,340 | +1.55% | 20.4만 |
|---|
| 2026.03.05 | ₩449,010 | ₩450,012 | ₩419,050 | ₩427,162 | -4.87% | 19.8만 |
|---|
| 2026.03.04 | ₩459,701 | ₩459,701 | ₩450,574 | ₩455,678 | -0.87% | 14.4만 |
|---|
| 2026.03.03 | ₩447,647 | ₩458,311 | ₩437,130 | ₩454,743 | +1.59% | 15.2만 |
|---|
| 2026.03.02 | ₩452,992 | ₩473,317 | ₩452,725 | ₩461,384 | +1.85% | 21.2만 |
|---|
| 2026.02.27 | ₩449,277 | ₩454,329 | ₩445,162 | ₩450,908 | +0.36% | 16.8만 |
|---|
| 2026.02.26 | ₩463,162 | ₩463,429 | ₩441,447 | ₩454,636 | -1.84% | 22.9만 |
|---|
| 2026.02.25 | ₩467,852 | ₩468,453 | ₩453,353 | ₩462,467 | -1.15% | 22만 |
|---|
| 2026.02.24 | ₩459,380 | ₩467,611 | ₩458,351 | ₩467,170 | +1.70% | 15.9만 |
|---|
| 2026.02.23 | ₩457,562 | ₩464,137 | ₩456,453 | ₩460,689 | +0.68% | 27만 |
|---|
| 2026.02.20 | ₩452,471 | ₩462,253 | ₩451,429 | ₩461,130 | +1.91% | 25만 |
|---|
| 2026.02.19 | ₩439,108 | ₩453,447 | ₩439,108 | ₩452,725 | +3.10% | 26.4만 |
|---|
| 2026.02.18 | ₩435,634 | ₩441,086 | ₩434,004 | ₩437,010 | +0.32% | 26.3만 |
|---|
| 2026.02.17 | ₩432,961 | ₩436,302 | ₩425,211 | ₩434,551 | +0.37% | 21.1만 |
|---|
| 2026.02.13 | ₩431,852 | ₩440,324 | ₩430,756 | ₩433,803 | +0.45% | 22.3만 |
|---|
| 2026.02.12 | ₩435,661 | ₩445,870 | ₩428,177 | ₩431,772 | -0.89% | 22.2만 |
|---|
| 2026.02.11 | ₩438,467 | ₩441,901 | ₩428,832 | ₩429,861 | -1.96% | 20.8만 |
|---|
| 2026.02.10 | ₩432,841 | ₩433,522 | ₩424,703 | ₩431,718 | -0.26% | 21.1만 |
|---|
| 2026.02.09 | ₩433,228 | ₩443,652 | ₩433,228 | ₩434,404 | +0.27% | 24.2만 |
|---|
| 2026.02.06 | ₩439,282 | ₩449,705 | ₩430,903 | ₩433,228 | -1.38% | 34.6만 |
|---|
| 2026.02.05 | ₩427,763 | ₩440,952 | ₩416,551 | ₩435,407 | +1.79% | 24.9만 |
|---|
| 2026.02.04 | ₩447,741 | ₩450,306 | ₩423,019 | ₩430,329 | -3.89% | 38.1만 |
|---|
| 2026.02.03 | ₩427,763 | ₩435,634 | ₩421,683 | ₩432,988 | +1.22% | 26.1만 |
|---|
| 2026.02.02 | ₩403,349 | ₩428,926 | ₩403,349 | ₩422,151 | +4.66% | 32.2만 |
|---|
| 2026.01.30 | ₩395,772 | ₩411,393 | ₩374,164 | ₩408,039 | +3.10% | 44.3만 |
|---|
| 2026.01.29 | ₩384,534 | ₩390,654 | ₩379,456 | ₩384,854 | +0.08% | 27.7만 |
|---|
| 2026.01.28 | ₩387,059 | ₩387,273 | ₩378,681 | ₩382,609 | -1.15% | 27.8만 |
|---|
| 2026.01.27 | ₩388,155 | ₩388,943 | ₩382,984 | ₩384,373 | -0.97% | 16.7만 |
|---|
| 2026.01.26 | ₩388,783 | ₩391,162 | ₩384,828 | ₩385,670 | -0.80% | 15.7만 |
|---|
| 2026.01.23 | ₩386,311 | ₩391,897 | ₩382,957 | ₩389,652 | +0.86% | 17.9만 |
|---|
| 2026.01.22 | ₩395,304 | ₩396,908 | ₩384,748 | ₩385,469 | -2.49% | 24.1만 |
|---|
| 2026.01.21 | ₩385,242 | ₩397,576 | ₩384,975 | ₩396,894 | +3.02% | 25.1만 |
|---|
| 2026.01.20 | ₩382,048 | ₩387,941 | ₩378,761 | ₩382,342 | +0.08% | 14.7만 |
|---|
| 2026.01.16 | ₩390,694 | ₩394,329 | ₩388,062 | ₩388,596 | -0.54% | 19.9만 |
|---|
| 2026.01.15 | ₩381,915 | ₩394,142 | ₩381,915 | ₩391,589 | +2.53% | 20만 |
|---|
| 2026.01.14 | ₩371,732 | ₩381,380 | ₩370,890 | ₩380,699 | +2.41% | 19.1만 |
|---|
| 2026.01.13 | ₩371,291 | ₩375,246 | ₩368,378 | ₩369,634 | -0.45% | 12.3만 |
|---|
| 2026.01.12 | ₩364,676 | ₩369,447 | ₩364,342 | ₩369,220 | +1.25% | 16만 |
|---|
| 2026.01.09 | ₩354,975 | ₩364,422 | ₩354,975 | ₩364,342 | +2.64% | 14.3만 |
|---|
| 2026.01.08 | ₩349,215 | ₩355,416 | ₩346,837 | ₩351,420 | +0.63% | 19.2만 |
|---|
| 2026.01.07 | ₩346,342 | ₩349,202 | ₩341,091 | ₩346,837 | +0.14% | 20.3만 |
|---|
| 2026.01.06 | ₩335,050 | ₩345,380 | ₩331,937 | ₩344,378 | +2.78% | 29.9만 |
|---|
| 2026.01.05 | ₩335,638 | ₩345,327 | ₩335,411 | ₩337,643 | +0.60% | 18.3만 |
|---|
| 2026.01.02 | ₩325,603 | ₩333,968 | ₩325,603 | ₩333,901 | +2.55% | 13.5만 |
|---|
| 2025.12.31 | ₩329,411 | ₩329,411 | ₩325,442 | ₩325,456 | -1.20% | 11.2만 |
|---|
| 2025.12.30 | ₩333,514 | ₩334,409 | ₩328,770 | ₩329,024 | -1.35% | 15.3만 |
|---|
| 2025.12.29 | ₩332,872 | ₩334,810 | ₩332,418 | ₩333,380 | +0.15% | 9.8만 |
|---|
| 2025.12.26 | ₩336,841 | ₩337,523 | ₩333,540 | ₩335,906 | -0.28% | 7.6만 |
|---|
| 2025.12.24 | ₩337,442 | ₩338,471 | ₩334,850 | ₩337,616 | +0.05% | 6만 |
|---|
| 2025.12.23 | ₩332,659 | ₩337,803 | ₩332,271 | ₩335,438 | +0.84% | 15.9만 |
|---|
| 2025.12.22 | ₩332,618 | ₩335,117 | ₩331,028 | ₩332,605 | -0.00% | 22.1만 |
|---|
| 2025.12.19 | ₩326,378 | ₩333,474 | ₩326,378 | ₩330,908 | +1.39% | 54.1만 |
|---|
| 2025.12.18 | ₩329,839 | ₩331,402 | ₩324,574 | ₩326,752 | -0.94% | 20.2만 |
|---|
| 2025.12.17 | ₩328,022 | ₩331,108 | ₩324,561 | ₩325,683 | -0.71% | 20.7만 |
|---|
| 2025.12.16 | ₩328,917 | ₩331,429 | ₩322,035 | ₩328,142 | -0.24% | 19.2만 |
|---|
| 2025.12.15 | ₩328,797 | ₩330,133 | ₩323,251 | ₩329,211 | +0.13% | 23.5만 |
|---|
| 2025.12.12 | ₩333,955 | ₩335,037 | ₩325,589 | ₩326,218 | -2.32% | 22.6만 |
|---|
| 2025.12.11 | ₩324,828 | ₩333,166 | ₩320,525 | ₩332,552 | +2.38% | 20.7만 |
|---|
| 2025.12.10 | ₩313,269 | ₩323,117 | ₩312,253 | ₩319,643 | +2.03% | 19.1만 |
|---|
| 2025.12.09 | ₩316,088 | ₩318,120 | ₩311,705 | ₩313,269 | -0.89% | 24.3만 |
|---|
| 2025.12.08 | ₩317,198 | ₩318,948 | ₩313,750 | ₩314,431 | -0.87% | 20.6만 |
|---|
| 2025.12.05 | ₩315,728 | ₩318,454 | ₩312,641 | ₩317,331 | +0.51% | 25.6만 |
|---|
| 2025.12.04 | ₩311,866 | ₩323,839 | ₩311,866 | ₩315,474 | +1.16% | 21.2만 |
|---|
| 2025.12.03 | ₩307,576 | ₩314,819 | ₩304,863 | ₩314,031 | +2.10% | 21.8만 |
|---|
| 2025.12.02 | ₩305,398 | ₩307,924 | ₩303,046 | ₩305,345 | -0.02% | 14만 |
|---|
| 2025.12.01 | ₩305,505 | ₩308,872 | ₩302,231 | ₩302,592 | -0.95% | 21.6만 |
|---|
| 2025.11.28 | ₩309,460 | ₩309,460 | ₩303,006 | ₩306,921 | -0.82% | 9.3만 |
|---|
| 2025.11.26 | ₩302,806 | ₩308,512 | ₩302,806 | ₩304,449 | +0.54% | 31.8만 |
|---|
| 2025.11.25 | ₩296,338 | ₩306,841 | ₩296,164 | ₩304,890 | +2.89% | 27.7만 |
|---|
| 2025.11.24 | ₩286,676 | ₩295,282 | ₩285,233 | ₩295,068 | +2.93% | 23.1만 |
|---|
| 2025.11.21 | ₩267,394 | ₩291,514 | ₩267,394 | ₩286,997 | +7.33% | 38.8만 |
|---|
| 2025.11.20 | ₩268,022 | ₩270,467 | ₩260,886 | ₩265,349 | -1.00% | 25.6만 |
|---|
| 2025.11.19 | ₩260,418 | ₩265,576 | ₩259,269 | ₩263,826 | +1.31% | 12.4만 |
|---|
| 2025.11.18 | ₩258,574 | ₩262,890 | ₩257,011 | ₩261,287 | +1.05% | 16.8만 |
|---|
| 2025.11.17 | ₩266,872 | ₩269,158 | ₩260,472 | ₩261,875 | -1.87% | 14.9만 |
|---|
| 2025.11.14 | ₩266,565 | ₩270,200 | ₩264,668 | ₩269,158 | +0.97% | 9.7만 |
|---|
| 2025.11.13 | ₩272,151 | ₩273,086 | ₩267,060 | ₩268,115 | -1.48% | 9.5만 |
|---|
| 2025.11.12 | ₩273,006 | ₩275,879 | ₩264,547 | ₩271,563 | -0.53% | 18.8만 |
|---|
| 2025.11.11 | ₩272,218 | ₩273,501 | ₩267,527 | ₩271,175 | -0.38% | 11.6만 |
|---|
| 2025.11.10 | ₩271,282 | ₩273,447 | ₩267,888 | ₩273,193 | +0.70% | 9.3만 |
|---|
| 2025.11.07 | ₩267,060 | ₩271,242 | ₩264,387 | ₩269,264 | +0.83% | 13.4만 |
|---|
| 2025.11.06 | ₩264,855 | ₩268,155 | ₩262,489 | ₩267,166 | +0.87% | 13.3만 |
|---|
| 2025.11.05 | ₩270,040 | ₩273,661 | ₩265,817 | ₩267,327 | -1.00% | 14.7만 |
|---|
| 2025.11.04 | ₩272,552 | ₩273,447 | ₩268,970 | ₩271,135 | -0.52% | 13.3만 |
|---|
| 2025.11.03 | ₩272,378 | ₩277,443 | ₩267,407 | ₩275,839 | +1.27% | 15.2만 |
|---|
| 2025.10.31 | ₩278,191 | ₩280,850 | ₩272,766 | ₩273,741 | -1.60% | 16.5만 |
|---|
| 2025.10.30 | ₩277,803 | ₩282,668 | ₩272,619 | ₩278,538 | +0.26% | 15.8만 |
|---|
| 2025.10.29 | ₩281,759 | ₩287,144 | ₩278,806 | ₩280,970 | -0.28% | 12.5만 |
|---|
| 2025.10.28 | ₩281,184 | ₩284,712 | ₩279,354 | ₩281,451 | +0.10% | 10.6만 |
|---|
| 2025.10.27 | ₩285,741 | ₩287,305 | ₩282,400 | ₩282,734 | -1.05% | 14.1만 |
|---|
| 2025.10.24 | ₩283,910 | ₩285,313 | ₩280,984 | ₩283,296 | -0.22% | 13만 |
|---|
| 2025.10.23 | ₩273,567 | ₩281,585 | ₩271,977 | ₩281,585 | +2.93% | 12만 |
|---|
| 2025.10.22 | ₩277,269 | ₩277,269 | ₩271,336 | ₩272,124 | -1.86% | 12.7만 |
|---|
| 2025.10.21 | ₩277,403 | ₩279,086 | ₩273,821 | ₩275,358 | -0.74% | 15.1만 |
|---|
| 2025.10.20 | ₩273,153 | ₩279,354 | ₩272,939 | ₩275,625 | +0.91% | 9.9만 |
|---|
| 2025.10.17 | ₩270,761 | ₩274,409 | ₩269,345 | ₩272,391 | +0.60% | 10만 |
|---|
| 2025.10.16 | ₩277,924 | ₩279,260 | ₩271,215 | ₩271,737 | -2.23% | 14.6만 |
|---|
| 2025.10.15 | ₩279,100 | ₩286,035 | ₩276,788 | ₩277,803 | -0.46% | 11.9만 |
|---|
| 2025.10.14 | ₩271,977 | ₩279,100 | ₩270,400 | ₩275,425 | +1.27% | 10.2만 |
|---|
| 2025.10.13 | ₩274,757 | ₩276,587 | ₩273,701 | ₩275,826 | +0.39% | 8.6만 |
|---|
| 2025.10.10 | ₩280,970 | ₩283,750 | ₩272,325 | ₩272,752 | -2.92% | 10.9만 |
|---|