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 | ₩489,790 | ₩491,888 | ₩482,187 | ₩485,154 | -0.95% | 24.6만 |
| 2026.10.08 | ₩478,473 | ₩489,964 | ₩473,288 | ₩484,926 | +1.35% | 30만 |
| 2026.10.07 | ₩494,347 | ₩498,729 | ₩476,949 | ₩481,546 | -2.59% | 35만 |
| 2026.10.06 | ₩507,989 | ₩512,505 | ₩493,304 | ₩502,056 | -1.17% | 23.1만 |
| 2026.10.05 | ₩522,420 | ₩533,684 | ₩508,390 | ₩509,138 | -2.54% | 32.8만 |
| 2026.10.02 | ₩529,181 | ₩533,737 | ₩521,337 | ₩524,758 | -0.84% | 27.4만 |
| 2026.10.01 | ₩506,947 | ₩525,346 | ₩506,947 | ₩521,364 | +2.84% | 25.1만 |
| 2026.09.30 | ₩517,890 | ₩523,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩509,713 |
| -1.58% |
| 35만 |
| 2026.09.29 | ₩518,024 | ₩528,473 | ₩512,131 | ₩517,890 | -0.03% | 38.1만 |
|---|
| 2026.09.28 | ₩517,168 | ₩529,515 | ₩514,830 | ₩521,057 | +0.75% | 39.5만 |
|---|
| 2026.09.25 | ₩511,770 | ₩525,172 | ₩511,116 | ₩518,171 | +1.25% | 41.6만 |
|---|
| 2026.09.24 | ₩499,397 | ₩519,587 | ₩498,395 | ₩511,423 | +2.41% | 26.7만 |
|---|
| 2026.09.23 | ₩489,510 | ₩502,283 | ₩489,510 | ₩501,041 | +2.36% | 19.2만 |
|---|
| 2026.09.22 | ₩497,500 | ₩500,533 | ₩486,717 | ₩491,487 | -1.21% | 20.1만 |
|---|
| 2026.09.21 | ₩491,714 | ₩496,284 | ₩486,944 | ₩493,612 | +0.39% | 27.5만 |
|---|
| 2026.09.18 | ₩476,188 | ₩490,351 | ₩474,357 | ₩487,225 | +2.32% | 83.5만 |
|---|
| 2026.09.17 | ₩489,790 | ₩490,472 | ₩472,406 | ₩475,186 | -2.98% | 22.6만 |
|---|
| 2026.09.16 | ₩478,954 | ₩489,510 | ₩474,959 | ₩480,624 | +0.35% | 19.7만 |
|---|
| 2026.09.15 | ₩484,245 | ₩486,784 | ₩467,275 | ₩476,615 | -1.58% | 23만 |
|---|
| 2026.09.14 | ₩485,608 | ₩487,291 | ₩477,070 | ₩484,245 | -0.28% | 24.8만 |
|---|
| 2026.09.11 | ₩499,865 | ₩500,600 | ₩483,323 | ₩490,405 | -1.89% | 27.5만 |
|---|
| 2026.09.10 | ₩487,759 | ₩497,994 | ₩485,715 | ₩490,004 | +0.46% | 11.3만 |
|---|
| 2026.09.09 | ₩493,064 | ₩497,740 | ₩488,494 | ₩491,060 | -0.41% | 14.4만 |
|---|
| 2026.09.08 | ₩497,807 | ₩504,488 | ₩492,142 | ₩493,865 | -0.79% | 21.6만 |
|---|
| 2026.09.04 | ₩494,146 | ₩501,883 | ₩488,788 | ₩496,631 | +0.50% | 15.6만 |
|---|
| 2026.09.03 | ₩496,057 | ₩497,299 | ₩479,194 | ₩494,547 | -0.30% | 22.4만 |
|---|
| 2026.09.02 | ₩492,302 | ₩496,712 | ₩485,755 | ₩487,919 | -0.89% | 29.6만 |
|---|
| 2026.09.01 | ₩493,398 | ₩501,736 | ₩487,024 | ₩487,746 | -1.15% | 20.2만 |
|---|
| 2026.08.31 | ₩499,731 | ₩501,655 | ₩487,732 | ₩496,391 | -0.67% | 23.7만 |
|---|
| 2026.08.28 | ₩512,038 | ₩512,038 | ₩499,584 | ₩500,613 | -2.23% | 13.7만 |
|---|
| 2026.08.27 | ₩512,866 | ₩512,866 | ₩503,139 | ₩512,064 | -0.16% | 13.8만 |
|---|
| 2026.08.26 | ₩505,851 | ₩514,590 | ₩502,631 | ₩513,133 | +1.44% | 23.2만 |
|---|
| 2026.08.25 | ₩514,336 | ₩517,756 | ₩501,856 | ₩503,379 | -2.13% | 17.1만 |
|---|
| 2026.08.24 | ₩516,246 | ₩519,427 | ₩503,125 | ₩507,481 | -1.70% | 28만 |
|---|
| 2026.08.21 | ₩517,583 | ₩524,531 | ₩506,399 | ₩519,961 | +0.46% | 21만 |
|---|
| 2026.08.20 | ₩542,396 | ₩542,489 | ₩504,622 | ₩509,779 | -6.01% | 36.5만 |
|---|
| 2026.08.19 | ₩587,919 | ₩587,919 | ₩541,768 | ₩549,090 | -6.60% | 45.1만 |
|---|
| 2026.08.18 | ₩585,193 | ₩591,594 | ₩576,842 | ₩584,859 | -0.06% | 20.3만 |
|---|
| 2026.08.17 | ₩592,395 | ₩599,744 | ₩586,757 | ₩595,108 | +0.46% | 25만 |
|---|
| 2026.08.14 | ₩570,749 | ₩591,367 | ₩570,749 | ₩589,536 | +3.29% | 22.5만 |
|---|
| 2026.08.13 | ₩579,622 | ₩579,622 | ₩567,275 | ₩570,763 | -1.53% | 19.2만 |
|---|
| 2026.08.12 | ₩563,293 | ₩575,439 | ₩550,453 | ₩572,981 | +1.72% | 20.9만 |
|---|
| 2026.08.11 | ₩549,130 | ₩560,928 | ₩547,580 | ₩557,160 | +1.46% | 29.9만 |
|---|
| 2026.08.10 | ₩539,242 | ₩547,567 | ₩521,110 | ₩547,500 | +1.53% | 21.2만 |
|---|
| 2026.08.07 | ₩555,397 | ₩558,162 | ₩534,165 | ₩538,628 | -3.02% | 15.9만 |
|---|
| 2026.08.06 | ₩549,491 | ₩563,293 | ₩542,850 | ₩549,344 | -0.03% | 26만 |
|---|
| 2026.08.05 | ₩545,121 | ₩555,330 | ₩542,730 | ₩545,923 | +0.15% | 21.5만 |
|---|
| 2026.08.04 | ₩537,131 | ₩550,907 | ₩534,405 | ₩546,217 | +1.69% | 29.1만 |
|---|
| 2026.08.03 | ₩515,779 | ₩539,964 | ₩508,831 | ₩528,967 | +2.56% | 36.7만 |
|---|
| 2026.07.31 | ₩540,485 | ₩540,485 | ₩488,694 | ₩520,910 | -3.62% | 67만 |
|---|
| 2026.07.30 | ₩525,626 | ₩565,030 | ₩521,257 | ₩560,193 | +6.58% | 60.3만 |
|---|
| 2026.07.29 | ₩550,626 | ₩562,465 | ₩515,084 | ₩520,936 | -5.39% | 40.3만 |
|---|
| 2026.07.28 | ₩557,748 | ₩570,121 | ₩546,337 | ₩553,927 | -0.69% | 47.5만 |
|---|
| 2026.07.27 | ₩553,807 | ₩562,826 | ₩544,400 | ₩557,748 | +0.71% | 25.5만 |
|---|
| 2026.07.24 | ₩551,735 | ₩556,105 | ₩545,055 | ₩548,008 | -0.68% | 16.7만 |
|---|
| 2026.07.23 | ₩536,089 | ₩554,394 | ₩536,089 | ₩547,366 | +2.10% | 25.6만 |
|---|
| 2026.07.22 | ₩539,002 | ₩547,339 | ₩535,033 | ₩538,360 | -0.12% | 19.3만 |
|---|
| 2026.07.21 | ₩535,060 | ₩547,353 | ₩529,408 | ₩541,661 | +1.23% | 22.3만 |
|---|
| 2026.07.20 | ₩536,089 | ₩542,770 | ₩527,043 | ₩529,074 | -1.31% | 27.9만 |
|---|
| 2026.07.17 | ₩499,143 | ₩533,537 | ₩491,621 | ₩525,533 | +5.29% | 32.1만 |
|---|
| 2026.07.16 | ₩523,783 | ₩528,285 | ₩507,027 | ₩511,062 | -2.43% | 19.7만 |
|---|
| 2026.07.15 | ₩524,023 | ₩532,722 | ₩516,340 | ₩529,381 | +1.02% | 30만 |
|---|
| 2026.07.14 | ₩529,354 | ₩542,770 | ₩518,892 | ₩523,114 | -1.18% | 22.5만 |
|---|
| 2026.07.13 | ₩540,699 | ₩543,050 | ₩522,794 | ₩523,783 | -3.13% | 28.7만 |
|---|
| 2026.07.10 | ₩546,578 | ₩548,515 | ₩533,002 | ₩543,972 | -0.48% | 16.4만 |
|---|
| 2026.07.09 | ₩547,954 | ₩555,811 | ₩545,108 | ₩545,776 | -0.40% | 20.2만 |
|---|
| 2026.07.08 | ₩539,362 | ₩547,807 | ₩533,336 | ₩542,382 | +0.56% | 21.4만 |
|---|
| 2026.07.07 | ₩561,810 | ₩573,088 | ₩543,304 | ₩550,520 | -2.01% | 27.6만 |
|---|
| 2026.07.06 | ₩559,686 | ₩571,498 | ₩557,748 | ₩567,155 | +1.33% | 29.7만 |
|---|
| 2026.07.02 | ₩562,652 | ₩570,282 | ₩547,059 | ₩557,748 | -0.87% | 36.6만 |
|---|
| 2026.07.01 | ₩565,111 | ₩572,393 | ₩556,479 | ₩562,532 | -0.46% | 33.5만 |
|---|
| 2026.06.30 | ₩571,885 | ₩575,252 | ₩562,705 | ₩566,327 | -0.97% | 35.8만 |
|---|
| 2026.06.29 | ₩557,374 | ₩569,266 | ₩557,374 | ₩569,012 | +2.09% | 28.6만 |
|---|
| 2026.06.26 | ₩556,198 | ₩568,905 | ₩544,560 | ₩568,358 | +2.19% | 127.6만 |
|---|
| 2026.06.25 | ₩539,362 | ₩565,699 | ₩535,434 | ₩556,198 | +3.12% | 31.2만 |
|---|
| 2026.06.24 | ₩537,866 | ₩551,281 | ₩534,405 | ₩541,019 | +0.59% | 25.3만 |
|---|
| 2026.06.23 | ₩531,519 | ₩551,027 | ₩527,791 | ₩537,465 | +1.12% | 25.4만 |
|---|
| 2026.06.22 | ₩547,834 | ₩552,377 | ₩527,791 | ₩538,881 | -1.63% | 30.8만 |
|---|
| 2026.06.18 | ₩558,122 | ₩562,064 | ₩543,438 | ₩546,698 | -2.05% | 60.1만 |
|---|
| 2026.06.17 | ₩536,116 | ₩551,482 | ₩529,595 | ₩549,664 | +2.53% | 22.1만 |
|---|
| 2026.06.16 | ₩536,864 | ₩545,616 | ₩531,279 | ₩536,222 | -0.12% | 29.4만 |
|---|
| 2026.06.15 | ₩532,922 | ₩539,924 | ₩527,925 | ₩531,840 | -0.20% | 20.2만 |
|---|
| 2026.06.12 | ₩544,680 | ₩546,578 | ₩526,188 | ₩527,925 | -3.08% | 22.2만 |
|---|
| 2026.06.11 | ₩515,926 | ₩542,315 | ₩507,895 | ₩541,741 | +5.00% | 26.7만 |
|---|
| 2026.06.10 | ₩519,734 | ₩534,445 | ₩509,873 | ₩510,594 | -1.76% | 43.1만 |
|---|
| 2026.06.09 | ₩502,257 | ₩516,661 | ₩488,962 | ₩514,737 | +2.48% | 34.8만 |
|---|
| 2026.06.08 | ₩497,620 | ₩505,063 | ₩489,042 | ₩497,406 | -0.04% | 22만 |
|---|
| 2026.06.05 | ₩493,131 | ₩506,412 | ₩489,991 | ₩492,048 | -0.22% | 29.2만 |
|---|
| 2026.06.04 | ₩500,065 | ₩506,546 | ₩494,961 | ₩496,017 | -0.81% | 22.2만 |
|---|
| 2026.06.03 | ₩498,221 | ₩509,579 | ₩490,779 | ₩499,651 | +0.29% | 36.7만 |
|---|
| 2026.06.02 | ₩491,006 | ₩506,412 | ₩490,939 | ₩498,836 | +1.59% | 39.6만 |
|---|
| 2026.06.01 | ₩476,121 | ₩495,536 | ₩469,667 | ₩493,117 | +3.57% | 42.2만 |
|---|
| 2026.05.29 | ₩477,978 | ₩483,417 | ₩472,340 | ₩480,985 | +0.63% | 53.4만 |
|---|
| 2026.05.28 | ₩460,835 | ₩479,715 | ₩454,609 | ₩476,936 | +3.49% | 30.4만 |
|---|
| 2026.05.27 | ₩459,646 | ₩464,189 | ₩453,246 | ₩458,550 | -0.24% | 35.6만 |
|---|
| 2026.05.26 | ₩434,339 | ₩466,180 | ₩434,259 | ₩457,789 | +5.40% | 65.3만 |
|---|
| 2026.05.22 | ₩425,253 | ₩430,210 | ₩416,915 | ₩426,161 | +0.21% | 17.4만 |
|---|
| 2026.05.21 | ₩419,601 | ₩424,758 | ₩414,216 | ₩420,830 | +0.29% | 24.3만 |
|---|
| 2026.05.20 | ₩409,593 | ₩423,275 | ₩406,199 | ₩423,008 | +3.28% | 23.9만 |
|---|
| 2026.05.19 | ₩406,266 | ₩410,996 | ₩400,560 | ₩406,399 | +0.03% | 24.7만 |
|---|
| 2026.05.18 | ₩407,000 | ₩413,615 | ₩406,266 | ₩409,138 | +0.53% | 13.9만 |
|---|
| 2026.05.15 | ₩413,254 | ₩413,254 | ₩400,039 | ₩405,678 | -1.83% | 31.3만 |
|---|
| 2026.05.14 | ₩414,336 | ₩420,883 | ₩411,316 | ₩419,080 | +1.14% | 19만 |
|---|
| 2026.05.13 | ₩411,543 | ₩415,311 | ₩406,800 | ₩411,396 | -0.04% | 12.6만 |
|---|
| 2026.05.12 | ₩418,652 | ₩418,652 | ₩405,116 | ₩411,423 | -1.73% | 14.6만 |
|---|
| 2026.05.11 | ₩419,961 | ₩423,315 | ₩415,525 | ₩418,184 | -0.42% | 22.5만 |
|---|
| 2026.05.08 | ₩425,172 | ₩427,110 | ₩418,264 | ₩419,667 | -1.29% | 20.6만 |
|---|
| 2026.05.07 | ₩429,208 | ₩430,531 | ₩421,204 | ₩422,620 | -1.53% | 22.1만 |
|---|
| 2026.05.06 | ₩421,177 | ₩428,580 | ₩416,420 | ₩425,653 | +1.06% | 22만 |
|---|
| 2026.05.05 | ₩415,124 | ₩420,897 | ₩410,421 | ₩415,124 | 0.00% | 27.2만 |
|---|
| 2026.05.04 | ₩400,587 | ₩411,276 | ₩395,509 | ₩410,207 | +2.40% | 30.5만 |
|---|
| 2026.05.01 | ₩405,811 | ₩416,594 | ₩393,465 | ₩401,549 | -1.05% | 20.8만 |
|---|
| 2026.04.30 | ₩405,170 | ₩409,927 | ₩401,081 | ₩402,604 | -0.63% | 26.7만 |
|---|
| 2026.04.29 | ₩409,793 | ₩416,701 | ₩397,781 | ₩403,553 | -1.52% | 23.9만 |
|---|
| 2026.04.28 | ₩412,212 | ₩418,812 | ₩405,384 | ₩409,272 | -0.71% | 24.2만 |
|---|
| 2026.04.27 | ₩418,371 | ₩420,255 | ₩400,854 | ₩411,316 | -1.69% | 30.9만 |
|---|
| 2026.04.24 | ₩426,175 | ₩445,736 | ₩408,524 | ₩418,104 | -1.89% | 52.9만 |
|---|
| 2026.04.23 | ₩401,308 | ₩410,381 | ₩400,132 | ₩408,871 | +1.88% | 25.1만 |
|---|
| 2026.04.22 | ₩416,661 | ₩416,661 | ₩394,494 | ₩397,447 | -4.61% | 27.3만 |
|---|
| 2026.04.21 | ₩424,905 | ₩426,656 | ₩410,207 | ₩411,356 | -3.19% | 25.3만 |
|---|
| 2026.04.20 | ₩430,597 | ₩434,245 | ₩423,155 | ₩425,039 | -1.29% | 25.3만 |
|---|
| 2026.04.17 | ₩423,930 | ₩434,860 | ₩423,569 | ₩431,252 | +1.73% | 32.9만 |
|---|
| 2026.04.16 | ₩417,102 | ₩420,603 | ₩408,029 | ₩419,507 | +0.58% | 37.2만 |
|---|
| 2026.04.15 | ₩417,209 | ₩420,589 | ₩409,633 | ₩419,280 | +0.50% | 20.5만 |
|---|
| 2026.04.14 | ₩420,736 | ₩423,128 | ₩416,327 | ₩419,534 | -0.29% | 18.2만 |
|---|
| 2026.04.13 | ₩415,472 | ₩420,696 | ₩414,657 | ₩420,189 | +1.14% | 12.9만 |
|---|
| 2026.04.10 | ₩423,569 | ₩424,959 | ₩411,690 | ₩416,928 | -1.57% | 14.4만 |
|---|
| 2026.04.09 | ₩417,209 | ₩429,662 | ₩417,209 | ₩425,373 | +1.96% | 26.8만 |
|---|
| 2026.04.08 | ₩418,345 | ₩428,206 | ₩413,989 | ₩418,558 | +0.05% | 27.4만 |
|---|
| 2026.04.07 | ₩399,411 | ₩404,315 | ₩394,534 | ₩398,262 | -0.29% | 23.6만 |
|---|
| 2026.04.06 | ₩387,666 | ₩399,718 | ₩387,439 | ₩399,424 | +3.03% | 22.2만 |
|---|
| 2026.04.02 | ₩397,714 | ₩398,168 | ₩386,009 | ₩387,519 | -2.56% | 32.4만 |
|---|
| 2026.04.01 | ₩397,313 | ₩409,726 | ₩388,147 | ₩403,059 | +1.45% | 24.2만 |
|---|
| 2026.03.31 | ₩381,813 | ₩394,708 | ₩381,813 | ₩391,020 | +2.41% | 26.1만 |
|---|
| 2026.03.30 | ₩388,414 | ₩388,414 | ₩377,484 | ₩379,235 | -2.36% | 33.1만 |
|---|
| 2026.03.27 | ₩386,143 | ₩391,594 | ₩383,751 | ₩385,341 | -0.21% | 18.1만 |
|---|
| 2026.03.26 | ₩403,927 | ₩403,927 | ₩384,539 | ₩386,597 | -4.29% | 22.1만 |
|---|
| 2026.03.25 | ₩405,624 | ₩412,131 | ₩404,769 | ₩408,804 | +0.78% | 22.5만 |
|---|
| 2026.03.24 | ₩393,358 | ₩405,303 | ₩386,944 | ₩403,874 | +2.67% | 29.4만 |
|---|
| 2026.03.23 | ₩414,897 | ₩415,552 | ₩396,017 | ₩396,378 | -4.46% | 46.4만 |
|---|
| 2026.03.20 | ₩407,294 | ₩408,390 | ₩386,931 | ₩389,416 | -4.39% | 513.2만 |
|---|
| 2026.03.19 | ₩408,083 | ₩409,927 | ₩397,340 | ₩406,693 | -0.34% | 24.2만 |
|---|
| 2026.03.18 | ₩408,056 | ₩418,532 | ₩408,056 | ₩411,944 | +0.95% | 18.1만 |
|---|
| 2026.03.17 | ₩411,984 | ₩414,403 | ₩405,517 | ₩410,247 | -0.42% | 21.5만 |
|---|
| 2026.03.16 | ₩409,686 | ₩415,392 | ₩405,985 | ₩406,386 | -0.81% | 19.2만 |
|---|
| 2026.03.13 | ₩410,247 | ₩414,002 | ₩400,239 | ₩402,979 | -1.77% | 22만 |
|---|
| 2026.03.12 | ₩412,452 | ₩412,679 | ₩399,865 | ₩409,379 | -0.75% | 25.5만 |
|---|
| 2026.03.11 | ₩414,216 | ₩421,311 | ₩407,762 | ₩420,322 | +1.47% | 21.7만 |
|---|
| 2026.03.10 | ₩421,859 | ₩429,007 | ₩417,984 | ₩420,349 | -0.36% | 30.8만 |
|---|
| 2026.03.09 | ₩415,151 | ₩424,531 | ₩412,145 | ₩422,340 | +1.73% | 28.8만 |
|---|
| 2026.03.06 | ₩416,848 | ₩424,037 | ₩412,185 | ₩423,302 | +1.55% | 20.4만 |
|---|
| 2026.03.05 | ₩448,970 | ₩449,972 | ₩419,013 | ₩427,123 | -4.87% | 19.8만 |
|---|
| 2026.03.04 | ₩459,659 | ₩459,659 | ₩450,533 | ₩455,637 | -0.87% | 14.4만 |
|---|
| 2026.03.03 | ₩447,607 | ₩458,270 | ₩437,091 | ₩454,702 | +1.59% | 15.2만 |
|---|
| 2026.03.02 | ₩452,952 | ₩473,275 | ₩452,684 | ₩461,343 | +1.85% | 21.2만 |
|---|
| 2026.02.27 | ₩449,237 | ₩454,288 | ₩445,122 | ₩450,867 | +0.36% | 16.8만 |
|---|
| 2026.02.26 | ₩463,120 | ₩463,387 | ₩441,407 | ₩454,595 | -1.84% | 22.9만 |
|---|
| 2026.02.25 | ₩467,810 | ₩468,411 | ₩453,312 | ₩462,425 | -1.15% | 22만 |
|---|
| 2026.02.24 | ₩459,339 | ₩467,569 | ₩458,310 | ₩467,129 | +1.70% | 15.9만 |
|---|
| 2026.02.23 | ₩457,521 | ₩464,095 | ₩456,412 | ₩460,648 | +0.68% | 27만 |
|---|
| 2026.02.20 | ₩452,431 | ₩462,211 | ₩451,388 | ₩461,089 | +1.91% | 25만 |
|---|
| 2026.02.19 | ₩439,069 | ₩453,406 | ₩439,069 | ₩452,684 | +3.10% | 26.4만 |
|---|
| 2026.02.18 | ₩435,595 | ₩441,046 | ₩433,965 | ₩436,971 | +0.32% | 26.3만 |
|---|
| 2026.02.17 | ₩432,922 | ₩436,263 | ₩425,172 | ₩434,512 | +0.37% | 21.1만 |
|---|
| 2026.02.13 | ₩431,813 | ₩440,285 | ₩430,718 | ₩433,764 | +0.45% | 22.3만 |
|---|
| 2026.02.12 | ₩435,621 | ₩445,830 | ₩428,139 | ₩431,733 | -0.89% | 22.2만 |
|---|
| 2026.02.11 | ₩438,427 | ₩441,861 | ₩428,794 | ₩429,822 | -1.96% | 20.8만 |
|---|
| 2026.02.10 | ₩432,802 | ₩433,484 | ₩424,665 | ₩431,680 | -0.26% | 21.1만 |
|---|
| 2026.02.09 | ₩433,190 | ₩443,612 | ₩433,190 | ₩434,365 | +0.27% | 24.2만 |
|---|
| 2026.02.06 | ₩439,242 | ₩449,665 | ₩430,865 | ₩433,190 | -1.38% | 34.6만 |
|---|
| 2026.02.05 | ₩427,725 | ₩440,913 | ₩416,514 | ₩435,368 | +1.79% | 24.9만 |
|---|
| 2026.02.04 | ₩447,700 | ₩450,266 | ₩422,981 | ₩430,290 | -3.89% | 38.1만 |
|---|
| 2026.02.03 | ₩427,725 | ₩435,595 | ₩421,645 | ₩432,949 | +1.22% | 26.1만 |
|---|
| 2026.02.02 | ₩403,313 | ₩428,887 | ₩403,313 | ₩422,113 | +4.66% | 32.2만 |
|---|
| 2026.01.30 | ₩395,736 | ₩411,356 | ₩374,130 | ₩408,003 | +3.10% | 44.3만 |
|---|
| 2026.01.29 | ₩384,499 | ₩390,619 | ₩379,422 | ₩384,820 | +0.08% | 27.7만 |
|---|
| 2026.01.28 | ₩387,025 | ₩387,238 | ₩378,647 | ₩382,575 | -1.15% | 27.8만 |
|---|
| 2026.01.27 | ₩388,120 | ₩388,909 | ₩382,949 | ₩384,339 | -0.97% | 16.7만 |
|---|
| 2026.01.26 | ₩388,748 | ₩391,127 | ₩384,793 | ₩385,635 | -0.80% | 15.7만 |
|---|
| 2026.01.23 | ₩386,276 | ₩391,861 | ₩382,922 | ₩389,617 | +0.86% | 17.9만 |
|---|
| 2026.01.22 | ₩395,269 | ₩396,872 | ₩384,713 | ₩385,434 | -2.49% | 24.1만 |
|---|
| 2026.01.21 | ₩385,207 | ₩397,540 | ₩384,940 | ₩396,859 | +3.02% | 25.1만 |
|---|
| 2026.01.20 | ₩382,014 | ₩387,906 | ₩378,727 | ₩382,308 | +0.08% | 14.7만 |
|---|
| 2026.01.16 | ₩390,659 | ₩394,293 | ₩388,027 | ₩388,561 | -0.54% | 19.9만 |
|---|
| 2026.01.15 | ₩381,880 | ₩394,106 | ₩381,880 | ₩391,554 | +2.53% | 20만 |
|---|
| 2026.01.14 | ₩371,699 | ₩381,346 | ₩370,857 | ₩380,664 | +2.41% | 19.1만 |
|---|
| 2026.01.13 | ₩371,258 | ₩375,213 | ₩368,345 | ₩369,601 | -0.45% | 12.3만 |
|---|
| 2026.01.12 | ₩364,644 | ₩369,414 | ₩364,309 | ₩369,187 | +1.25% | 16만 |
|---|
| 2026.01.09 | ₩354,943 | ₩364,390 | ₩354,943 | ₩364,309 | +2.64% | 14.3만 |
|---|
| 2026.01.08 | ₩349,184 | ₩355,384 | ₩346,806 | ₩351,389 | +0.63% | 19.2만 |
|---|
| 2026.01.07 | ₩346,311 | ₩349,171 | ₩341,060 | ₩346,806 | +0.14% | 20.3만 |
|---|
| 2026.01.06 | ₩335,020 | ₩345,349 | ₩331,907 | ₩344,347 | +2.78% | 29.9만 |
|---|
| 2026.01.05 | ₩335,608 | ₩345,296 | ₩335,381 | ₩337,613 | +0.60% | 18.3만 |
|---|
| 2026.01.02 | ₩325,574 | ₩333,938 | ₩325,574 | ₩333,871 | +2.55% | 13.5만 |
|---|
| 2025.12.31 | ₩329,382 | ₩329,382 | ₩325,413 | ₩325,427 | -1.20% | 11.2만 |
|---|
| 2025.12.30 | ₩333,484 | ₩334,379 | ₩328,740 | ₩328,994 | -1.35% | 15.3만 |
|---|
| 2025.12.29 | ₩332,842 | ₩334,780 | ₩332,388 | ₩333,350 | +0.15% | 9.8만 |
|---|
| 2025.12.26 | ₩336,811 | ₩337,492 | ₩333,511 | ₩335,876 | -0.28% | 7.6만 |
|---|
| 2025.12.24 | ₩337,412 | ₩338,441 | ₩334,820 | ₩337,586 | +0.05% | 6만 |
|---|
| 2025.12.23 | ₩332,629 | ₩337,773 | ₩332,241 | ₩335,408 | +0.84% | 15.9만 |
|---|
| 2025.12.22 | ₩332,589 | ₩335,087 | ₩330,999 | ₩332,575 | -0.00% | 22.1만 |
|---|
| 2025.12.19 | ₩326,349 | ₩333,444 | ₩326,349 | ₩330,878 | +1.39% | 54.1만 |
|---|
| 2025.12.18 | ₩329,809 | ₩331,373 | ₩324,545 | ₩326,723 | -0.94% | 20.2만 |
|---|
| 2025.12.17 | ₩327,992 | ₩331,079 | ₩324,531 | ₩325,654 | -0.71% | 20.7만 |
|---|
| 2025.12.16 | ₩328,887 | ₩331,399 | ₩322,006 | ₩328,112 | -0.24% | 19.2만 |
|---|
| 2025.12.15 | ₩328,767 | ₩330,103 | ₩323,222 | ₩329,181 | +0.13% | 23.5만 |
|---|
| 2025.12.12 | ₩333,925 | ₩335,007 | ₩325,560 | ₩326,188 | -2.32% | 22.6만 |
|---|
| 2025.12.11 | ₩324,799 | ₩333,136 | ₩320,496 | ₩332,522 | +2.38% | 20.7만 |
|---|
| 2025.12.10 | ₩313,241 | ₩323,088 | ₩312,225 | ₩319,614 | +2.03% | 19.1만 |
|---|
| 2025.12.09 | ₩316,060 | ₩318,091 | ₩311,677 | ₩313,241 | -0.89% | 24.3만 |
|---|
| 2025.12.08 | ₩317,169 | ₩318,919 | ₩313,722 | ₩314,403 | -0.87% | 20.6만 |
|---|
| 2025.12.05 | ₩315,699 | ₩318,425 | ₩312,613 | ₩317,303 | +0.51% | 25.6만 |
|---|
| 2025.12.04 | ₩311,838 | ₩323,810 | ₩311,838 | ₩315,445 | +1.16% | 21.2만 |
|---|
| 2025.12.03 | ₩307,549 | ₩314,791 | ₩304,836 | ₩314,002 | +2.10% | 21.8만 |
|---|
| 2025.12.02 | ₩305,371 | ₩307,896 | ₩303,019 | ₩305,317 | -0.02% | 14만 |
|---|
| 2025.12.01 | ₩305,477 | ₩308,845 | ₩302,204 | ₩302,565 | -0.95% | 21.6만 |
|---|
| 2025.11.28 | ₩309,433 | ₩309,433 | ₩302,979 | ₩306,894 | -0.82% | 9.3만 |
|---|
| 2025.11.26 | ₩302,778 | ₩308,484 | ₩302,778 | ₩304,422 | +0.54% | 31.8만 |
|---|
| 2025.11.25 | ₩296,311 | ₩306,814 | ₩296,138 | ₩304,863 | +2.89% | 27.7만 |
|---|
| 2025.11.24 | ₩286,651 | ₩295,256 | ₩285,208 | ₩295,042 | +2.93% | 23.1만 |
|---|
| 2025.11.21 | ₩267,370 | ₩291,488 | ₩267,370 | ₩286,971 | +7.33% | 38.8만 |
|---|
| 2025.11.20 | ₩267,998 | ₩270,443 | ₩260,862 | ₩265,325 | -1.00% | 25.6만 |
|---|
| 2025.11.19 | ₩260,395 | ₩265,552 | ₩259,246 | ₩263,802 | +1.31% | 12.4만 |
|---|
| 2025.11.18 | ₩258,551 | ₩262,867 | ₩256,988 | ₩261,263 | +1.05% | 16.8만 |
|---|
| 2025.11.17 | ₩266,849 | ₩269,133 | ₩260,448 | ₩261,851 | -1.87% | 14.9만 |
|---|
| 2025.11.14 | ₩266,541 | ₩270,176 | ₩264,644 | ₩269,133 | +0.97% | 9.7만 |
|---|
| 2025.11.13 | ₩272,126 | ₩273,062 | ₩267,036 | ₩268,091 | -1.48% | 9.5만 |
|---|
| 2025.11.12 | ₩272,982 | ₩275,854 | ₩264,524 | ₩271,539 | -0.53% | 18.8만 |
|---|
| 2025.11.11 | ₩272,193 | ₩273,476 | ₩267,503 | ₩271,151 | -0.38% | 11.6만 |
|---|
| 2025.11.10 | ₩271,258 | ₩273,423 | ₩267,864 | ₩273,169 | +0.70% | 9.3만 |
|---|
| 2025.11.07 | ₩267,036 | ₩271,218 | ₩264,363 | ₩269,240 | +0.83% | 13.4만 |
|---|
| 2025.11.06 | ₩264,831 | ₩268,131 | ₩262,466 | ₩267,142 | +0.87% | 13.3만 |
|---|
| 2025.11.05 | ₩270,015 | ₩273,636 | ₩265,793 | ₩267,303 | -1.00% | 14.7만 |
|---|
| 2025.11.04 | ₩272,527 | ₩273,423 | ₩268,946 | ₩271,111 | -0.52% | 13.3만 |
|---|
| 2025.11.03 | ₩272,354 | ₩277,418 | ₩267,383 | ₩275,814 | +1.27% | 15.2만 |
|---|
| 2025.10.31 | ₩278,166 | ₩280,825 | ₩272,741 | ₩273,716 | -1.60% | 16.5만 |
|---|
| 2025.10.30 | ₩277,778 | ₩282,642 | ₩272,594 | ₩278,513 | +0.26% | 15.8만 |
|---|
| 2025.10.29 | ₩281,734 | ₩287,118 | ₩278,781 | ₩280,945 | -0.28% | 12.5만 |
|---|
| 2025.10.28 | ₩281,159 | ₩284,687 | ₩279,328 | ₩281,426 | +0.10% | 10.6만 |
|---|
| 2025.10.27 | ₩285,715 | ₩287,279 | ₩282,375 | ₩282,709 | -1.05% | 14.1만 |
|---|
| 2025.10.24 | ₩283,885 | ₩285,288 | ₩280,959 | ₩283,270 | -0.22% | 13만 |
|---|
| 2025.10.23 | ₩273,543 | ₩281,560 | ₩271,953 | ₩281,560 | +2.93% | 12만 |
|---|
| 2025.10.22 | ₩277,244 | ₩277,244 | ₩271,311 | ₩272,100 | -1.86% | 12.7만 |
|---|
| 2025.10.21 | ₩277,378 | ₩279,061 | ₩273,797 | ₩275,333 | -0.74% | 15.1만 |
|---|
| 2025.10.20 | ₩273,129 | ₩279,328 | ₩272,915 | ₩275,600 | +0.91% | 9.9만 |
|---|
| 2025.10.17 | ₩270,737 | ₩274,385 | ₩269,320 | ₩272,367 | +0.60% | 10만 |
|---|
| 2025.10.16 | ₩277,899 | ₩279,235 | ₩271,191 | ₩271,712 | -2.23% | 14.6만 |
|---|
| 2025.10.15 | ₩279,075 | ₩286,009 | ₩276,763 | ₩277,778 | -0.46% | 11.9만 |
|---|
| 2025.10.14 | ₩271,953 | ₩279,075 | ₩270,376 | ₩275,400 | +1.27% | 10.2만 |
|---|
| 2025.10.13 | ₩274,732 | ₩276,563 | ₩273,676 | ₩275,801 | +0.39% | 8.6만 |
|---|
| 2025.10.10 | ₩280,945 | ₩283,724 | ₩272,300 | ₩272,728 | -2.92% | 10.9만 |
|---|