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 | ₩489,644 | ₩491,741 | ₩482,043 | ₩485,008 | -0.95% | 24.6만 |
| 2026.10.08 | ₩478,329 | ₩489,817 | ₩473,147 | ₩484,781 | +1.35% | 30만 |
| 2026.10.07 | ₩494,199 | ₩498,580 | ₩476,807 | ₩481,402 | -2.59% | 35만 |
| 2026.10.06 | ₩507,837 | ₩512,352 | ₩493,157 | ₩501,906 | -1.17% | 23.1만 |
| 2026.10.05 | ₩522,263 | ₩533,524 | ₩508,238 | ₩508,986 | -2.54% | 32.8만 |
| 2026.10.02 | ₩529,022 | ₩533,577 | ₩521,181 | ₩524,601 | -0.84% | 27.4만 |
| 2026.10.01 | ₩506,795 | ₩525,189 | ₩506,795 | ₩521,208 | +2.84% | 25.1만 |
| 2026.09.30 | ₩517,735 | ₩523,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩509,560 |
| -1.58% |
| 35만 |
| 2026.09.29 | ₩517,869 | ₩528,314 | ₩511,978 | ₩517,735 | -0.03% | 38.1만 |
|---|
| 2026.09.28 | ₩517,014 | ₩529,356 | ₩514,676 | ₩520,901 | +0.75% | 39.5만 |
|---|
| 2026.09.25 | ₩511,617 | ₩525,015 | ₩510,963 | ₩518,015 | +1.25% | 41.6만 |
|---|
| 2026.09.24 | ₩499,248 | ₩519,431 | ₩498,246 | ₩511,270 | +2.41% | 26.7만 |
|---|
| 2026.09.23 | ₩489,363 | ₩502,133 | ₩489,363 | ₩500,891 | +2.36% | 19.2만 |
|---|
| 2026.09.22 | ₩497,351 | ₩500,383 | ₩486,571 | ₩491,340 | -1.21% | 20.1만 |
|---|
| 2026.09.21 | ₩491,567 | ₩496,135 | ₩486,798 | ₩493,464 | +0.39% | 27.5만 |
|---|
| 2026.09.18 | ₩476,045 | ₩490,205 | ₩474,215 | ₩487,079 | +2.32% | 83.5만 |
|---|
| 2026.09.17 | ₩489,644 | ₩490,325 | ₩472,265 | ₩475,043 | -2.98% | 22.6만 |
|---|
| 2026.09.16 | ₩478,810 | ₩489,363 | ₩474,816 | ₩480,480 | +0.35% | 19.7만 |
|---|
| 2026.09.15 | ₩484,100 | ₩486,638 | ₩467,136 | ₩476,473 | -1.58% | 23만 |
|---|
| 2026.09.14 | ₩485,463 | ₩487,146 | ₩476,927 | ₩484,100 | -0.28% | 24.8만 |
|---|
| 2026.09.11 | ₩499,715 | ₩500,450 | ₩483,178 | ₩490,258 | -1.89% | 27.5만 |
|---|
| 2026.09.10 | ₩487,613 | ₩497,845 | ₩485,569 | ₩489,857 | +0.46% | 11.3만 |
|---|
| 2026.09.09 | ₩492,916 | ₩497,591 | ₩488,348 | ₩490,913 | -0.41% | 14.4만 |
|---|
| 2026.09.08 | ₩497,658 | ₩504,337 | ₩491,994 | ₩493,718 | -0.79% | 21.6만 |
|---|
| 2026.09.04 | ₩493,998 | ₩501,732 | ₩488,642 | ₩496,483 | +0.50% | 15.6만 |
|---|
| 2026.09.03 | ₩495,908 | ₩497,151 | ₩479,051 | ₩494,399 | -0.30% | 22.4만 |
|---|
| 2026.09.02 | ₩492,155 | ₩496,563 | ₩485,609 | ₩487,773 | -0.89% | 29.6만 |
|---|
| 2026.09.01 | ₩493,250 | ₩501,585 | ₩486,878 | ₩487,600 | -1.15% | 20.2만 |
|---|
| 2026.08.31 | ₩499,582 | ₩501,505 | ₩487,586 | ₩496,242 | -0.67% | 23.7만 |
|---|
| 2026.08.28 | ₩511,884 | ₩511,884 | ₩499,435 | ₩500,463 | -2.23% | 13.7만 |
|---|
| 2026.08.27 | ₩512,712 | ₩512,712 | ₩502,988 | ₩511,911 | -0.16% | 13.8만 |
|---|
| 2026.08.26 | ₩505,700 | ₩514,436 | ₩502,480 | ₩512,980 | +1.44% | 23.2만 |
|---|
| 2026.08.25 | ₩514,182 | ₩517,601 | ₩501,706 | ₩503,228 | -2.13% | 17.1만 |
|---|
| 2026.08.24 | ₩516,092 | ₩519,271 | ₩502,975 | ₩507,329 | -1.70% | 28만 |
|---|
| 2026.08.21 | ₩517,428 | ₩524,374 | ₩506,247 | ₩519,805 | +0.46% | 21만 |
|---|
| 2026.08.20 | ₩542,233 | ₩542,327 | ₩504,471 | ₩509,627 | -6.01% | 36.5만 |
|---|
| 2026.08.19 | ₩587,743 | ₩587,743 | ₩541,605 | ₩548,925 | -6.60% | 45.1만 |
|---|
| 2026.08.18 | ₩585,018 | ₩591,417 | ₩576,670 | ₩584,684 | -0.06% | 20.3만 |
|---|
| 2026.08.17 | ₩592,218 | ₩599,565 | ₩586,581 | ₩594,930 | +0.46% | 25만 |
|---|
| 2026.08.14 | ₩570,578 | ₩591,189 | ₩570,578 | ₩589,359 | +3.29% | 22.5만 |
|---|
| 2026.08.13 | ₩579,448 | ₩579,448 | ₩567,105 | ₩570,592 | -1.53% | 19.2만 |
|---|
| 2026.08.12 | ₩563,125 | ₩575,267 | ₩550,288 | ₩572,809 | +1.72% | 20.9만 |
|---|
| 2026.08.11 | ₩548,966 | ₩560,760 | ₩547,416 | ₩556,994 | +1.46% | 29.9만 |
|---|
| 2026.08.10 | ₩539,081 | ₩547,403 | ₩520,954 | ₩547,336 | +1.53% | 21.2만 |
|---|
| 2026.08.07 | ₩555,230 | ₩557,995 | ₩534,005 | ₩538,466 | -3.02% | 15.9만 |
|---|
| 2026.08.06 | ₩549,326 | ₩563,125 | ₩542,687 | ₩549,179 | -0.03% | 26만 |
|---|
| 2026.08.05 | ₩544,958 | ₩555,164 | ₩542,567 | ₩545,760 | +0.15% | 21.5만 |
|---|
| 2026.08.04 | ₩536,970 | ₩550,742 | ₩534,245 | ₩546,054 | +1.69% | 29.1만 |
|---|
| 2026.08.03 | ₩515,624 | ₩539,802 | ₩508,678 | ₩528,809 | +2.56% | 36.7만 |
|---|
| 2026.07.31 | ₩540,323 | ₩540,323 | ₩488,548 | ₩520,754 | -3.62% | 67만 |
|---|
| 2026.07.30 | ₩525,469 | ₩564,861 | ₩521,101 | ₩560,026 | +6.58% | 60.3만 |
|---|
| 2026.07.29 | ₩550,462 | ₩562,297 | ₩514,930 | ₩520,781 | -5.39% | 40.3만 |
|---|
| 2026.07.28 | ₩557,581 | ₩569,951 | ₩546,174 | ₩553,761 | -0.69% | 47.5만 |
|---|
| 2026.07.27 | ₩553,641 | ₩562,657 | ₩544,237 | ₩557,581 | +0.71% | 25.5만 |
|---|
| 2026.07.24 | ₩551,570 | ₩555,938 | ₩544,891 | ₩547,843 | -0.68% | 16.7만 |
|---|
| 2026.07.23 | ₩535,928 | ₩554,228 | ₩535,928 | ₩547,202 | +2.10% | 25.6만 |
|---|
| 2026.07.22 | ₩538,840 | ₩547,176 | ₩534,873 | ₩538,199 | -0.12% | 19.3만 |
|---|
| 2026.07.21 | ₩534,900 | ₩547,189 | ₩529,249 | ₩541,499 | +1.23% | 22.3만 |
|---|
| 2026.07.20 | ₩535,928 | ₩542,607 | ₩526,885 | ₩528,915 | -1.31% | 27.9만 |
|---|
| 2026.07.17 | ₩498,994 | ₩533,377 | ₩491,474 | ₩525,376 | +5.29% | 32.1만 |
|---|
| 2026.07.16 | ₩523,626 | ₩528,127 | ₩506,875 | ₩510,909 | -2.43% | 19.7만 |
|---|
| 2026.07.15 | ₩523,866 | ₩532,562 | ₩516,185 | ₩529,223 | +1.02% | 30만 |
|---|
| 2026.07.14 | ₩529,196 | ₩542,607 | ₩518,737 | ₩522,958 | -1.18% | 22.5만 |
|---|
| 2026.07.13 | ₩540,537 | ₩542,888 | ₩522,637 | ₩523,626 | -3.13% | 28.7만 |
|---|
| 2026.07.10 | ₩546,414 | ₩548,351 | ₩532,843 | ₩543,809 | -0.48% | 16.4만 |
|---|
| 2026.07.09 | ₩547,790 | ₩555,644 | ₩544,945 | ₩545,613 | -0.40% | 20.2만 |
|---|
| 2026.07.08 | ₩539,201 | ₩547,643 | ₩533,177 | ₩542,220 | +0.56% | 21.4만 |
|---|
| 2026.07.07 | ₩561,642 | ₩572,916 | ₩543,141 | ₩550,355 | -2.01% | 27.6만 |
|---|
| 2026.07.06 | ₩559,518 | ₩571,326 | ₩557,581 | ₩566,985 | +1.33% | 29.7만 |
|---|
| 2026.07.02 | ₩562,484 | ₩570,111 | ₩546,895 | ₩557,581 | -0.87% | 36.6만 |
|---|
| 2026.07.01 | ₩564,941 | ₩572,221 | ₩556,312 | ₩562,363 | -0.46% | 33.5만 |
|---|
| 2026.06.30 | ₩571,714 | ₩575,080 | ₩562,537 | ₩566,157 | -0.97% | 35.8만 |
|---|
| 2026.06.29 | ₩557,207 | ₩569,096 | ₩557,207 | ₩568,842 | +2.09% | 28.6만 |
|---|
| 2026.06.26 | ₩556,032 | ₩568,735 | ₩544,397 | ₩568,187 | +2.19% | 127.6만 |
|---|
| 2026.06.25 | ₩539,201 | ₩565,529 | ₩535,274 | ₩556,032 | +3.12% | 31.2만 |
|---|
| 2026.06.24 | ₩537,705 | ₩551,116 | ₩534,245 | ₩540,857 | +0.59% | 25.3만 |
|---|
| 2026.06.23 | ₩531,360 | ₩550,862 | ₩527,633 | ₩537,304 | +1.12% | 25.4만 |
|---|
| 2026.06.22 | ₩547,670 | ₩552,211 | ₩527,633 | ₩538,720 | -1.63% | 30.8만 |
|---|
| 2026.06.18 | ₩557,955 | ₩561,896 | ₩543,275 | ₩546,534 | -2.05% | 60.1만 |
|---|
| 2026.06.17 | ₩535,955 | ₩551,316 | ₩529,436 | ₩549,500 | +2.53% | 22.1만 |
|---|
| 2026.06.16 | ₩536,703 | ₩545,452 | ₩531,119 | ₩536,062 | -0.12% | 29.4만 |
|---|
| 2026.06.15 | ₩532,762 | ₩539,762 | ₩527,767 | ₩531,681 | -0.20% | 20.2만 |
|---|
| 2026.06.12 | ₩544,517 | ₩546,414 | ₩526,030 | ₩527,767 | -3.08% | 22.2만 |
|---|
| 2026.06.11 | ₩515,771 | ₩542,153 | ₩507,743 | ₩541,579 | +5.00% | 26.7만 |
|---|
| 2026.06.10 | ₩519,578 | ₩534,285 | ₩509,720 | ₩510,442 | -1.76% | 43.1만 |
|---|
| 2026.06.09 | ₩502,106 | ₩516,506 | ₩488,815 | ₩514,583 | +2.48% | 34.8만 |
|---|
| 2026.06.08 | ₩497,471 | ₩504,911 | ₩488,895 | ₩497,257 | -0.04% | 22만 |
|---|
| 2026.06.05 | ₩492,983 | ₩506,261 | ₩489,844 | ₩491,901 | -0.22% | 29.2만 |
|---|
| 2026.06.04 | ₩499,916 | ₩506,394 | ₩494,813 | ₩495,868 | -0.81% | 22.2만 |
|---|
| 2026.06.03 | ₩498,072 | ₩509,426 | ₩490,632 | ₩499,502 | +0.29% | 36.7만 |
|---|
| 2026.06.02 | ₩490,859 | ₩506,261 | ₩490,792 | ₩498,687 | +1.59% | 39.6만 |
|---|
| 2026.06.01 | ₩475,978 | ₩495,387 | ₩469,527 | ₩492,970 | +3.57% | 42.2만 |
|---|
| 2026.05.29 | ₩477,835 | ₩483,272 | ₩472,198 | ₩480,841 | +0.63% | 53.4만 |
|---|
| 2026.05.28 | ₩460,697 | ₩479,572 | ₩454,472 | ₩476,793 | +3.49% | 30.4만 |
|---|
| 2026.05.27 | ₩459,508 | ₩464,050 | ₩453,110 | ₩458,413 | -0.24% | 35.6만 |
|---|
| 2026.05.26 | ₩434,209 | ₩466,040 | ₩434,129 | ₩457,652 | +5.40% | 65.3만 |
|---|
| 2026.05.22 | ₩425,125 | ₩430,081 | ₩416,790 | ₩426,034 | +0.21% | 17.4만 |
|---|
| 2026.05.21 | ₩419,475 | ₩424,631 | ₩414,092 | ₩420,704 | +0.29% | 24.3만 |
|---|
| 2026.05.20 | ₩409,470 | ₩423,148 | ₩406,077 | ₩422,881 | +3.28% | 23.9만 |
|---|
| 2026.05.19 | ₩406,144 | ₩410,873 | ₩400,440 | ₩406,277 | +0.03% | 24.7만 |
|---|
| 2026.05.18 | ₩406,879 | ₩413,491 | ₩406,144 | ₩409,016 | +0.53% | 13.9만 |
|---|
| 2026.05.15 | ₩413,130 | ₩413,130 | ₩399,919 | ₩405,556 | -1.83% | 31.3만 |
|---|
| 2026.05.14 | ₩414,212 | ₩420,757 | ₩411,193 | ₩418,954 | +1.14% | 19만 |
|---|
| 2026.05.13 | ₩411,420 | ₩415,187 | ₩406,678 | ₩411,273 | -0.04% | 12.6만 |
|---|
| 2026.05.12 | ₩418,527 | ₩418,527 | ₩404,995 | ₩411,300 | -1.73% | 14.6만 |
|---|
| 2026.05.11 | ₩419,836 | ₩423,188 | ₩415,401 | ₩418,059 | -0.42% | 22.5만 |
|---|
| 2026.05.08 | ₩425,045 | ₩426,982 | ₩418,139 | ₩419,542 | -1.29% | 20.6만 |
|---|
| 2026.05.07 | ₩429,079 | ₩430,402 | ₩421,078 | ₩422,494 | -1.53% | 22.1만 |
|---|
| 2026.05.06 | ₩421,051 | ₩428,451 | ₩416,296 | ₩425,526 | +1.06% | 22만 |
|---|
| 2026.05.05 | ₩415,000 | ₩420,771 | ₩410,298 | ₩415,000 | 0.00% | 27.2만 |
|---|
| 2026.05.04 | ₩400,467 | ₩411,153 | ₩395,391 | ₩410,084 | +2.40% | 30.5만 |
|---|
| 2026.05.01 | ₩405,690 | ₩416,469 | ₩393,347 | ₩401,429 | -1.05% | 20.8만 |
|---|
| 2026.04.30 | ₩405,049 | ₩409,804 | ₩400,961 | ₩402,484 | -0.63% | 26.7만 |
|---|
| 2026.04.29 | ₩409,670 | ₩416,576 | ₩397,662 | ₩403,432 | -1.52% | 23.9만 |
|---|
| 2026.04.28 | ₩412,088 | ₩418,687 | ₩405,262 | ₩409,149 | -0.71% | 24.2만 |
|---|
| 2026.04.27 | ₩418,246 | ₩420,130 | ₩400,734 | ₩411,193 | -1.69% | 30.9만 |
|---|
| 2026.04.24 | ₩426,047 | ₩445,603 | ₩408,401 | ₩417,979 | -1.89% | 52.9만 |
|---|
| 2026.04.23 | ₩401,188 | ₩410,258 | ₩400,013 | ₩408,749 | +1.88% | 25.1만 |
|---|
| 2026.04.22 | ₩416,536 | ₩416,536 | ₩394,376 | ₩397,328 | -4.61% | 27.3만 |
|---|
| 2026.04.21 | ₩424,778 | ₩426,528 | ₩410,084 | ₩411,233 | -3.19% | 25.3만 |
|---|
| 2026.04.20 | ₩430,468 | ₩434,115 | ₩423,028 | ₩424,912 | -1.29% | 25.3만 |
|---|
| 2026.04.17 | ₩423,803 | ₩434,730 | ₩423,442 | ₩431,123 | +1.73% | 32.9만 |
|---|
| 2026.04.16 | ₩416,977 | ₩420,477 | ₩407,907 | ₩419,381 | +0.58% | 37.2만 |
|---|
| 2026.04.15 | ₩417,084 | ₩420,463 | ₩409,510 | ₩419,154 | +0.50% | 20.5만 |
|---|
| 2026.04.14 | ₩420,610 | ₩423,001 | ₩416,202 | ₩419,408 | -0.29% | 18.2만 |
|---|
| 2026.04.13 | ₩415,347 | ₩420,570 | ₩414,533 | ₩420,063 | +1.14% | 12.9만 |
|---|
| 2026.04.10 | ₩423,442 | ₩424,831 | ₩411,567 | ₩416,803 | -1.57% | 14.4만 |
|---|
| 2026.04.09 | ₩417,084 | ₩429,533 | ₩417,084 | ₩425,246 | +1.96% | 26.8만 |
|---|
| 2026.04.08 | ₩418,219 | ₩428,077 | ₩413,865 | ₩418,433 | +0.05% | 27.4만 |
|---|
| 2026.04.07 | ₩399,291 | ₩404,194 | ₩394,416 | ₩398,143 | -0.29% | 23.6만 |
|---|
| 2026.04.06 | ₩387,550 | ₩399,599 | ₩387,323 | ₩399,305 | +3.03% | 22.2만 |
|---|
| 2026.04.02 | ₩397,595 | ₩398,049 | ₩385,894 | ₩387,403 | -2.56% | 32.4만 |
|---|
| 2026.04.01 | ₩397,194 | ₩409,604 | ₩388,031 | ₩402,938 | +1.45% | 24.2만 |
|---|
| 2026.03.31 | ₩381,699 | ₩394,589 | ₩381,699 | ₩390,903 | +2.41% | 26.1만 |
|---|
| 2026.03.30 | ₩388,298 | ₩388,298 | ₩377,371 | ₩379,121 | -2.36% | 33.1만 |
|---|
| 2026.03.27 | ₩386,027 | ₩391,477 | ₩383,636 | ₩385,226 | -0.21% | 18.1만 |
|---|
| 2026.03.26 | ₩403,806 | ₩403,806 | ₩384,424 | ₩386,481 | -4.29% | 22.1만 |
|---|
| 2026.03.25 | ₩405,503 | ₩412,008 | ₩404,648 | ₩408,682 | +0.78% | 22.5만 |
|---|
| 2026.03.24 | ₩393,240 | ₩405,182 | ₩386,829 | ₩403,753 | +2.67% | 29.4만 |
|---|
| 2026.03.23 | ₩414,773 | ₩415,428 | ₩395,898 | ₩396,259 | -4.46% | 46.4만 |
|---|
| 2026.03.20 | ₩407,172 | ₩408,268 | ₩386,815 | ₩389,300 | -4.39% | 513.2만 |
|---|
| 2026.03.19 | ₩407,961 | ₩409,804 | ₩397,221 | ₩406,571 | -0.34% | 24.2만 |
|---|
| 2026.03.18 | ₩407,934 | ₩418,406 | ₩407,934 | ₩411,821 | +0.95% | 18.1만 |
|---|
| 2026.03.17 | ₩411,861 | ₩414,279 | ₩405,396 | ₩410,125 | -0.42% | 21.5만 |
|---|
| 2026.03.16 | ₩409,563 | ₩415,267 | ₩405,863 | ₩406,264 | -0.81% | 19.2만 |
|---|
| 2026.03.13 | ₩410,125 | ₩413,878 | ₩400,120 | ₩402,858 | -1.77% | 22만 |
|---|
| 2026.03.12 | ₩412,329 | ₩412,556 | ₩399,746 | ₩409,256 | -0.75% | 25.5만 |
|---|
| 2026.03.11 | ₩414,092 | ₩421,185 | ₩407,640 | ₩420,196 | +1.47% | 21.7만 |
|---|
| 2026.03.10 | ₩421,732 | ₩428,879 | ₩417,859 | ₩420,223 | -0.36% | 30.8만 |
|---|
| 2026.03.09 | ₩415,027 | ₩424,404 | ₩412,021 | ₩422,213 | +1.73% | 28.8만 |
|---|
| 2026.03.06 | ₩416,723 | ₩423,910 | ₩412,061 | ₩423,175 | +1.55% | 20.4만 |
|---|
| 2026.03.05 | ₩448,835 | ₩449,837 | ₩418,887 | ₩426,995 | -4.87% | 19.8만 |
|---|
| 2026.03.04 | ₩459,522 | ₩459,522 | ₩450,398 | ₩455,501 | -0.87% | 14.4만 |
|---|
| 2026.03.03 | ₩447,473 | ₩458,132 | ₩436,960 | ₩454,566 | +1.59% | 15.2만 |
|---|
| 2026.03.02 | ₩452,816 | ₩473,133 | ₩452,549 | ₩461,205 | +1.85% | 21.2만 |
|---|
| 2026.02.27 | ₩449,103 | ₩454,152 | ₩444,988 | ₩450,732 | +0.36% | 16.8만 |
|---|
| 2026.02.26 | ₩462,981 | ₩463,248 | ₩441,275 | ₩454,459 | -1.84% | 22.9만 |
|---|
| 2026.02.25 | ₩467,670 | ₩468,271 | ₩453,177 | ₩462,287 | -1.15% | 22만 |
|---|
| 2026.02.24 | ₩459,201 | ₩467,429 | ₩458,173 | ₩466,989 | +1.70% | 15.9만 |
|---|
| 2026.02.23 | ₩457,384 | ₩463,956 | ₩456,276 | ₩460,510 | +0.68% | 27만 |
|---|
| 2026.02.20 | ₩452,295 | ₩462,073 | ₩451,253 | ₩460,951 | +1.91% | 25만 |
|---|
| 2026.02.19 | ₩438,937 | ₩453,270 | ₩438,937 | ₩452,549 | +3.10% | 26.4만 |
|---|
| 2026.02.18 | ₩435,464 | ₩440,914 | ₩433,835 | ₩436,840 | +0.32% | 26.3만 |
|---|
| 2026.02.17 | ₩432,793 | ₩436,132 | ₩425,045 | ₩434,382 | +0.37% | 21.1만 |
|---|
| 2026.02.13 | ₩431,684 | ₩440,153 | ₩430,589 | ₩433,634 | +0.45% | 22.3만 |
|---|
| 2026.02.12 | ₩435,491 | ₩445,696 | ₩428,011 | ₩431,604 | -0.89% | 22.2만 |
|---|
| 2026.02.11 | ₩438,296 | ₩441,729 | ₩428,665 | ₩429,694 | -1.96% | 20.8만 |
|---|
| 2026.02.10 | ₩432,673 | ₩433,354 | ₩424,538 | ₩431,550 | -0.26% | 21.1만 |
|---|
| 2026.02.09 | ₩433,060 | ₩443,479 | ₩433,060 | ₩434,235 | +0.27% | 24.2만 |
|---|
| 2026.02.06 | ₩439,111 | ₩449,530 | ₩430,736 | ₩433,060 | -1.38% | 34.6만 |
|---|
| 2026.02.05 | ₩427,597 | ₩440,781 | ₩416,389 | ₩435,237 | +1.79% | 24.9만 |
|---|
| 2026.02.04 | ₩447,566 | ₩450,131 | ₩422,855 | ₩430,161 | -3.89% | 38.1만 |
|---|
| 2026.02.03 | ₩427,597 | ₩435,464 | ₩421,519 | ₩432,819 | +1.22% | 26.1만 |
|---|
| 2026.02.02 | ₩403,192 | ₩428,759 | ₩403,192 | ₩421,986 | +4.66% | 32.2만 |
|---|
| 2026.01.30 | ₩395,618 | ₩411,233 | ₩374,018 | ₩407,880 | +3.10% | 44.3만 |
|---|
| 2026.01.29 | ₩384,384 | ₩390,502 | ₩379,308 | ₩384,705 | +0.08% | 27.7만 |
|---|
| 2026.01.28 | ₩386,909 | ₩387,122 | ₩378,533 | ₩382,461 | -1.15% | 27.8만 |
|---|
| 2026.01.27 | ₩388,004 | ₩388,792 | ₩382,835 | ₩384,224 | -0.97% | 16.7만 |
|---|
| 2026.01.26 | ₩388,632 | ₩391,010 | ₩384,678 | ₩385,519 | -0.80% | 15.7만 |
|---|
| 2026.01.23 | ₩386,161 | ₩391,744 | ₩382,808 | ₩389,500 | +0.86% | 17.9만 |
|---|
| 2026.01.22 | ₩395,150 | ₩396,753 | ₩384,598 | ₩385,319 | -2.49% | 24.1만 |
|---|
| 2026.01.21 | ₩385,092 | ₩397,421 | ₩384,825 | ₩396,740 | +3.02% | 25.1만 |
|---|
| 2026.01.20 | ₩381,899 | ₩387,790 | ₩378,613 | ₩382,193 | +0.08% | 14.7만 |
|---|
| 2026.01.16 | ₩390,542 | ₩394,175 | ₩387,911 | ₩388,445 | -0.54% | 19.9만 |
|---|
| 2026.01.15 | ₩381,766 | ₩393,988 | ₩381,766 | ₩391,437 | +2.53% | 20만 |
|---|
| 2026.01.14 | ₩371,587 | ₩381,232 | ₩370,746 | ₩380,550 | +2.41% | 19.1만 |
|---|
| 2026.01.13 | ₩371,146 | ₩375,100 | ₩368,234 | ₩369,490 | -0.45% | 12.3만 |
|---|
| 2026.01.12 | ₩364,534 | ₩369,303 | ₩364,200 | ₩369,076 | +1.25% | 16만 |
|---|
| 2026.01.09 | ₩354,837 | ₩364,281 | ₩354,837 | ₩364,200 | +2.64% | 14.3만 |
|---|
| 2026.01.08 | ₩349,079 | ₩355,277 | ₩346,702 | ₩351,283 | +0.63% | 19.2만 |
|---|
| 2026.01.07 | ₩346,207 | ₩349,066 | ₩340,958 | ₩346,702 | +0.14% | 20.3만 |
|---|
| 2026.01.06 | ₩334,920 | ₩345,246 | ₩331,808 | ₩344,244 | +2.78% | 29.9만 |
|---|
| 2026.01.05 | ₩335,508 | ₩345,192 | ₩335,281 | ₩337,512 | +0.60% | 18.3만 |
|---|
| 2026.01.02 | ₩325,476 | ₩333,838 | ₩325,476 | ₩333,771 | +2.55% | 13.5만 |
|---|
| 2025.12.31 | ₩329,283 | ₩329,283 | ₩325,316 | ₩325,329 | -1.20% | 11.2만 |
|---|
| 2025.12.30 | ₩333,384 | ₩334,279 | ₩328,642 | ₩328,896 | -1.35% | 15.3만 |
|---|
| 2025.12.29 | ₩332,743 | ₩334,680 | ₩332,289 | ₩333,250 | +0.15% | 9.8만 |
|---|
| 2025.12.26 | ₩336,710 | ₩337,391 | ₩333,411 | ₩335,775 | -0.28% | 7.6만 |
|---|
| 2025.12.24 | ₩337,311 | ₩338,340 | ₩334,720 | ₩337,485 | +0.05% | 6만 |
|---|
| 2025.12.23 | ₩332,529 | ₩337,672 | ₩332,142 | ₩335,308 | +0.84% | 15.9만 |
|---|
| 2025.12.22 | ₩332,489 | ₩334,987 | ₩330,899 | ₩332,476 | -0.00% | 22.1만 |
|---|
| 2025.12.19 | ₩326,251 | ₩333,344 | ₩326,251 | ₩330,779 | +1.39% | 54.1만 |
|---|
| 2025.12.18 | ₩329,711 | ₩331,273 | ₩324,448 | ₩326,625 | -0.94% | 20.2만 |
|---|
| 2025.12.17 | ₩327,894 | ₩330,980 | ₩324,434 | ₩325,556 | -0.71% | 20.7만 |
|---|
| 2025.12.16 | ₩328,789 | ₩331,300 | ₩321,910 | ₩328,014 | -0.24% | 19.2만 |
|---|
| 2025.12.15 | ₩328,669 | ₩330,004 | ₩323,125 | ₩329,083 | +0.13% | 23.5만 |
|---|
| 2025.12.12 | ₩333,825 | ₩334,907 | ₩325,463 | ₩326,091 | -2.32% | 22.6만 |
|---|
| 2025.12.11 | ₩324,701 | ₩333,037 | ₩320,400 | ₩332,422 | +2.38% | 20.7만 |
|---|
| 2025.12.10 | ₩313,147 | ₩322,992 | ₩312,132 | ₩319,519 | +2.03% | 19.1만 |
|---|
| 2025.12.09 | ₩315,965 | ₩317,996 | ₩311,584 | ₩313,147 | -0.89% | 24.3만 |
|---|
| 2025.12.08 | ₩317,074 | ₩318,824 | ₩313,628 | ₩314,309 | -0.87% | 20.6만 |
|---|
| 2025.12.05 | ₩315,605 | ₩318,330 | ₩312,519 | ₩317,208 | +0.51% | 25.6만 |
|---|
| 2025.12.04 | ₩311,744 | ₩323,713 | ₩311,744 | ₩315,351 | +1.16% | 21.2만 |
|---|
| 2025.12.03 | ₩307,456 | ₩314,696 | ₩304,745 | ₩313,908 | +2.10% | 21.8만 |
|---|
| 2025.12.02 | ₩305,279 | ₩307,804 | ₩302,928 | ₩305,226 | -0.02% | 14만 |
|---|
| 2025.12.01 | ₩305,386 | ₩308,752 | ₩302,113 | ₩302,474 | -0.95% | 21.6만 |
|---|
| 2025.11.28 | ₩309,340 | ₩309,340 | ₩302,888 | ₩306,802 | -0.82% | 9.3만 |
|---|
| 2025.11.26 | ₩302,688 | ₩308,392 | ₩302,688 | ₩304,331 | +0.54% | 31.8만 |
|---|
| 2025.11.25 | ₩296,223 | ₩306,722 | ₩296,049 | ₩304,772 | +2.89% | 27.7만 |
|---|
| 2025.11.24 | ₩286,565 | ₩295,167 | ₩285,122 | ₩294,954 | +2.93% | 23.1만 |
|---|
| 2025.11.21 | ₩267,290 | ₩291,400 | ₩267,290 | ₩286,885 | +7.33% | 38.8만 |
|---|
| 2025.11.20 | ₩267,917 | ₩270,362 | ₩260,784 | ₩265,246 | -1.00% | 25.6만 |
|---|
| 2025.11.19 | ₩260,317 | ₩265,473 | ₩259,168 | ₩263,723 | +1.31% | 12.4만 |
|---|
| 2025.11.18 | ₩258,473 | ₩262,788 | ₩256,911 | ₩261,185 | +1.05% | 16.8만 |
|---|
| 2025.11.17 | ₩266,769 | ₩269,053 | ₩260,370 | ₩261,773 | -1.87% | 14.9만 |
|---|
| 2025.11.14 | ₩266,461 | ₩270,095 | ₩264,565 | ₩269,053 | +0.97% | 9.7만 |
|---|
| 2025.11.13 | ₩272,045 | ₩272,980 | ₩266,956 | ₩268,011 | -1.48% | 9.5만 |
|---|
| 2025.11.12 | ₩272,900 | ₩275,772 | ₩264,444 | ₩271,457 | -0.53% | 18.8만 |
|---|
| 2025.11.11 | ₩272,112 | ₩273,394 | ₩267,423 | ₩271,070 | -0.38% | 11.6만 |
|---|
| 2025.11.10 | ₩271,177 | ₩273,341 | ₩267,784 | ₩273,087 | +0.70% | 9.3만 |
|---|
| 2025.11.07 | ₩266,956 | ₩271,137 | ₩264,284 | ₩269,160 | +0.83% | 13.4만 |
|---|
| 2025.11.06 | ₩264,752 | ₩268,051 | ₩262,387 | ₩267,062 | +0.87% | 13.3만 |
|---|
| 2025.11.05 | ₩269,934 | ₩273,554 | ₩265,713 | ₩267,223 | -1.00% | 14.7만 |
|---|
| 2025.11.04 | ₩272,446 | ₩273,341 | ₩268,866 | ₩271,030 | -0.52% | 13.3만 |
|---|
| 2025.11.03 | ₩272,272 | ₩277,335 | ₩267,303 | ₩275,732 | +1.27% | 15.2만 |
|---|
| 2025.10.31 | ₩278,083 | ₩280,741 | ₩272,659 | ₩273,635 | -1.60% | 16.5만 |
|---|
| 2025.10.30 | ₩277,695 | ₩282,558 | ₩272,512 | ₩278,430 | +0.26% | 15.8만 |
|---|
| 2025.10.29 | ₩281,649 | ₩287,032 | ₩278,697 | ₩280,861 | -0.28% | 12.5만 |
|---|
| 2025.10.28 | ₩281,075 | ₩284,601 | ₩279,245 | ₩281,342 | +0.10% | 10.6만 |
|---|
| 2025.10.27 | ₩285,630 | ₩287,193 | ₩282,290 | ₩282,624 | -1.05% | 14.1만 |
|---|
| 2025.10.24 | ₩283,800 | ₩285,202 | ₩280,874 | ₩283,185 | -0.22% | 13만 |
|---|
| 2025.10.23 | ₩273,461 | ₩281,476 | ₩271,871 | ₩281,476 | +2.93% | 12만 |
|---|
| 2025.10.22 | ₩277,161 | ₩277,161 | ₩271,230 | ₩272,018 | -1.86% | 12.7만 |
|---|
| 2025.10.21 | ₩277,295 | ₩278,978 | ₩273,715 | ₩275,251 | -0.74% | 15.1만 |
|---|
| 2025.10.20 | ₩273,047 | ₩279,245 | ₩272,833 | ₩275,518 | +0.91% | 9.9만 |
|---|
| 2025.10.17 | ₩270,656 | ₩274,302 | ₩269,240 | ₩272,285 | +0.60% | 10만 |
|---|
| 2025.10.16 | ₩277,816 | ₩279,151 | ₩271,110 | ₩271,631 | -2.23% | 14.6만 |
|---|
| 2025.10.15 | ₩278,991 | ₩285,924 | ₩276,680 | ₩277,695 | -0.46% | 11.9만 |
|---|
| 2025.10.14 | ₩271,871 | ₩278,991 | ₩270,295 | ₩275,318 | +1.27% | 10.2만 |
|---|
| 2025.10.13 | ₩274,650 | ₩276,480 | ₩273,594 | ₩275,718 | +0.39% | 8.6만 |
|---|
| 2025.10.10 | ₩280,861 | ₩283,640 | ₩272,219 | ₩272,646 | -2.92% | 10.9만 |
|---|