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 | ₩489,900 | ₩491,998 | ₩482,296 | ₩485,263 | -0.95% | 24.6만 |
| 2026.10.08 | ₩478,580 | ₩490,074 | ₩473,395 | ₩485,035 | +1.35% | 30만 |
| 2026.10.07 | ₩494,458 | ₩498,841 | ₩477,057 | ₩481,654 | -2.59% | 35만 |
| 2026.10.06 | ₩508,103 | ₩512,620 | ₩493,415 | ₩502,169 | -1.17% | 23.1만 |
| 2026.10.05 | ₩522,537 | ₩533,803 | ₩508,504 | ₩509,252 | -2.54% | 32.8만 |
| 2026.10.02 | ₩529,300 | ₩533,857 | ₩521,454 | ₩524,876 | -0.84% | 27.4만 |
| 2026.10.01 | ₩507,061 | ₩525,464 | ₩507,061 | ₩521,481 | +2.84% | 25.1만 |
| 2026.09.30 | ₩518,006 | ₩523,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩509,827 |
| -1.58% |
| 35만 |
| 2026.09.29 | ₩518,140 | ₩528,591 | ₩512,246 | ₩518,006 | -0.03% | 38.1만 |
|---|
| 2026.09.28 | ₩517,285 | ₩529,634 | ₩514,946 | ₩521,174 | +0.75% | 39.5만 |
|---|
| 2026.09.25 | ₩511,885 | ₩525,290 | ₩511,230 | ₩518,287 | +1.25% | 41.6만 |
|---|
| 2026.09.24 | ₩499,509 | ₩519,704 | ₩498,507 | ₩511,538 | +2.41% | 26.7만 |
|---|
| 2026.09.23 | ₩489,619 | ₩502,396 | ₩489,619 | ₩501,153 | +2.36% | 19.2만 |
|---|
| 2026.09.22 | ₩497,612 | ₩500,645 | ₩486,826 | ₩491,597 | -1.21% | 20.1만 |
|---|
| 2026.09.21 | ₩491,825 | ₩496,395 | ₩487,053 | ₩493,722 | +0.39% | 27.5만 |
|---|
| 2026.09.18 | ₩476,295 | ₩490,461 | ₩474,464 | ₩487,334 | +2.32% | 83.5만 |
|---|
| 2026.09.17 | ₩489,900 | ₩490,582 | ₩472,512 | ₩475,292 | -2.98% | 22.6만 |
|---|
| 2026.09.16 | ₩479,061 | ₩489,619 | ₩475,065 | ₩480,732 | +0.35% | 19.7만 |
|---|
| 2026.09.15 | ₩484,354 | ₩486,893 | ₩467,380 | ₩476,722 | -1.58% | 23만 |
|---|
| 2026.09.14 | ₩485,717 | ₩487,401 | ₩477,177 | ₩484,354 | -0.28% | 24.8만 |
|---|
| 2026.09.11 | ₩499,977 | ₩500,712 | ₩483,432 | ₩490,515 | -1.89% | 27.5만 |
|---|
| 2026.09.10 | ₩487,869 | ₩498,106 | ₩485,824 | ₩490,114 | +0.46% | 11.3만 |
|---|
| 2026.09.09 | ₩493,174 | ₩497,852 | ₩488,604 | ₩491,170 | -0.41% | 14.4만 |
|---|
| 2026.09.08 | ₩497,919 | ₩504,601 | ₩492,252 | ₩493,976 | -0.79% | 21.6만 |
|---|
| 2026.09.04 | ₩494,257 | ₩501,995 | ₩488,898 | ₩496,743 | +0.50% | 15.6만 |
|---|
| 2026.09.03 | ₩496,168 | ₩497,411 | ₩479,302 | ₩494,658 | -0.30% | 22.4만 |
|---|
| 2026.09.02 | ₩492,413 | ₩496,823 | ₩485,864 | ₩488,029 | -0.89% | 29.6만 |
|---|
| 2026.09.01 | ₩493,509 | ₩501,848 | ₩487,134 | ₩487,855 | -1.15% | 20.2만 |
|---|
| 2026.08.31 | ₩499,844 | ₩501,768 | ₩487,842 | ₩496,502 | -0.67% | 23.7만 |
|---|
| 2026.08.28 | ₩512,152 | ₩512,152 | ₩499,697 | ₩500,726 | -2.23% | 13.7만 |
|---|
| 2026.08.27 | ₩512,981 | ₩512,981 | ₩503,252 | ₩512,179 | -0.16% | 13.8만 |
|---|
| 2026.08.26 | ₩505,965 | ₩514,705 | ₩502,744 | ₩513,248 | +1.44% | 23.2만 |
|---|
| 2026.08.25 | ₩514,451 | ₩517,873 | ₩501,969 | ₩503,492 | -2.13% | 17.1만 |
|---|
| 2026.08.24 | ₩516,362 | ₩519,543 | ₩503,238 | ₩507,595 | -1.70% | 28만 |
|---|
| 2026.08.21 | ₩517,699 | ₩524,649 | ₩506,513 | ₩520,078 | +0.46% | 21만 |
|---|
| 2026.08.20 | ₩542,517 | ₩542,611 | ₩504,735 | ₩509,894 | -6.01% | 36.5만 |
|---|
| 2026.08.19 | ₩588,051 | ₩588,051 | ₩541,889 | ₩549,213 | -6.60% | 45.1만 |
|---|
| 2026.08.18 | ₩585,325 | ₩591,727 | ₩576,972 | ₩584,991 | -0.06% | 20.3만 |
|---|
| 2026.08.17 | ₩592,528 | ₩599,879 | ₩586,888 | ₩595,241 | +0.46% | 25만 |
|---|
| 2026.08.14 | ₩570,877 | ₩591,499 | ₩570,877 | ₩589,668 | +3.29% | 22.5만 |
|---|
| 2026.08.13 | ₩579,752 | ₩579,752 | ₩567,403 | ₩570,891 | -1.53% | 19.2만 |
|---|
| 2026.08.12 | ₩563,420 | ₩575,568 | ₩550,576 | ₩573,109 | +1.72% | 20.9만 |
|---|
| 2026.08.11 | ₩549,253 | ₩561,054 | ₩547,703 | ₩557,285 | +1.46% | 29.9만 |
|---|
| 2026.08.10 | ₩539,363 | ₩547,689 | ₩521,227 | ₩547,623 | +1.53% | 21.2만 |
|---|
| 2026.08.07 | ₩555,521 | ₩558,288 | ₩534,285 | ₩538,748 | -3.02% | 15.9만 |
|---|
| 2026.08.06 | ₩549,614 | ₩563,420 | ₩542,972 | ₩549,467 | -0.03% | 26만 |
|---|
| 2026.08.05 | ₩545,244 | ₩555,454 | ₩542,851 | ₩546,046 | +0.15% | 21.5만 |
|---|
| 2026.08.04 | ₩537,252 | ₩551,031 | ₩534,525 | ₩546,340 | +1.69% | 29.1만 |
|---|
| 2026.08.03 | ₩515,895 | ₩540,085 | ₩508,945 | ₩529,086 | +2.56% | 36.7만 |
|---|
| 2026.07.31 | ₩540,606 | ₩540,606 | ₩488,804 | ₩521,027 | -3.62% | 67만 |
|---|
| 2026.07.30 | ₩525,745 | ₩565,157 | ₩521,374 | ₩560,319 | +6.58% | 60.3만 |
|---|
| 2026.07.29 | ₩550,750 | ₩562,591 | ₩515,200 | ₩521,053 | -5.39% | 40.3만 |
|---|
| 2026.07.28 | ₩557,873 | ₩570,249 | ₩546,460 | ₩554,051 | -0.69% | 47.5만 |
|---|
| 2026.07.27 | ₩553,931 | ₩562,952 | ₩544,522 | ₩557,873 | +0.71% | 25.5만 |
|---|
| 2026.07.24 | ₩551,859 | ₩556,230 | ₩545,177 | ₩548,131 | -0.68% | 16.7만 |
|---|
| 2026.07.23 | ₩536,209 | ₩554,519 | ₩536,209 | ₩547,489 | +2.10% | 25.6만 |
|---|
| 2026.07.22 | ₩539,123 | ₩547,462 | ₩535,153 | ₩538,481 | -0.12% | 19.3만 |
|---|
| 2026.07.21 | ₩535,180 | ₩547,476 | ₩529,527 | ₩541,782 | +1.23% | 22.3만 |
|---|
| 2026.07.20 | ₩536,209 | ₩542,892 | ₩527,161 | ₩529,193 | -1.31% | 27.9만 |
|---|
| 2026.07.17 | ₩499,255 | ₩533,656 | ₩491,731 | ₩525,651 | +5.29% | 32.1만 |
|---|
| 2026.07.16 | ₩523,900 | ₩528,404 | ₩507,141 | ₩511,177 | -2.43% | 19.7만 |
|---|
| 2026.07.15 | ₩524,141 | ₩532,841 | ₩516,456 | ₩529,500 | +1.02% | 30만 |
|---|
| 2026.07.14 | ₩529,473 | ₩542,892 | ₩519,009 | ₩523,232 | -1.18% | 22.5만 |
|---|
| 2026.07.13 | ₩540,820 | ₩543,172 | ₩522,911 | ₩523,900 | -3.13% | 28.7만 |
|---|
| 2026.07.10 | ₩546,701 | ₩548,638 | ₩533,122 | ₩544,094 | -0.48% | 16.4만 |
|---|
| 2026.07.09 | ₩548,077 | ₩555,936 | ₩545,230 | ₩545,899 | -0.40% | 20.2만 |
|---|
| 2026.07.08 | ₩539,484 | ₩547,930 | ₩533,456 | ₩542,504 | +0.56% | 21.4만 |
|---|
| 2026.07.07 | ₩561,936 | ₩573,216 | ₩543,426 | ₩550,643 | -2.01% | 27.6만 |
|---|
| 2026.07.06 | ₩559,811 | ₩571,626 | ₩557,873 | ₩567,282 | +1.33% | 29.7만 |
|---|
| 2026.07.02 | ₩562,778 | ₩570,410 | ₩547,182 | ₩557,873 | -0.87% | 36.6만 |
|---|
| 2026.07.01 | ₩565,237 | ₩572,521 | ₩556,604 | ₩562,658 | -0.46% | 33.5만 |
|---|
| 2026.06.30 | ₩572,013 | ₩575,381 | ₩562,832 | ₩566,454 | -0.97% | 35.8만 |
|---|
| 2026.06.29 | ₩557,499 | ₩569,394 | ₩557,499 | ₩569,140 | +2.09% | 28.6만 |
|---|
| 2026.06.26 | ₩556,323 | ₩569,033 | ₩544,682 | ₩568,485 | +2.19% | 127.6만 |
|---|
| 2026.06.25 | ₩539,484 | ₩565,826 | ₩535,554 | ₩556,323 | +3.12% | 31.2만 |
|---|
| 2026.06.24 | ₩537,987 | ₩551,405 | ₩534,525 | ₩541,141 | +0.59% | 25.3만 |
|---|
| 2026.06.23 | ₩531,638 | ₩551,151 | ₩527,910 | ₩537,586 | +1.12% | 25.4만 |
|---|
| 2026.06.22 | ₩547,957 | ₩552,501 | ₩527,910 | ₩539,002 | -1.63% | 30.8만 |
|---|
| 2026.06.18 | ₩558,248 | ₩562,190 | ₩543,560 | ₩546,821 | -2.05% | 60.1만 |
|---|
| 2026.06.17 | ₩536,236 | ₩551,605 | ₩529,714 | ₩549,788 | +2.53% | 22.1만 |
|---|
| 2026.06.16 | ₩536,984 | ₩545,738 | ₩531,398 | ₩536,343 | -0.12% | 29.4만 |
|---|
| 2026.06.15 | ₩533,042 | ₩540,045 | ₩528,043 | ₩531,959 | -0.20% | 20.2만 |
|---|
| 2026.06.12 | ₩544,803 | ₩546,701 | ₩526,306 | ₩528,043 | -3.08% | 22.2만 |
|---|
| 2026.06.11 | ₩516,042 | ₩542,437 | ₩508,009 | ₩541,862 | +5.00% | 26.7만 |
|---|
| 2026.06.10 | ₩519,851 | ₩534,565 | ₩509,987 | ₩510,709 | -1.76% | 43.1만 |
|---|
| 2026.06.09 | ₩502,369 | ₩516,777 | ₩489,071 | ₩514,852 | +2.48% | 34.8만 |
|---|
| 2026.06.08 | ₩497,732 | ₩505,176 | ₩489,152 | ₩497,518 | -0.04% | 22만 |
|---|
| 2026.06.05 | ₩493,241 | ₩506,526 | ₩490,101 | ₩492,159 | -0.22% | 29.2만 |
|---|
| 2026.06.04 | ₩500,178 | ₩506,660 | ₩495,072 | ₩496,128 | -0.81% | 22.2만 |
|---|
| 2026.06.03 | ₩498,333 | ₩509,693 | ₩490,889 | ₩499,763 | +0.29% | 36.7만 |
|---|
| 2026.06.02 | ₩491,116 | ₩506,526 | ₩491,049 | ₩498,948 | +1.59% | 39.6만 |
|---|
| 2026.06.01 | ₩476,228 | ₩495,647 | ₩469,773 | ₩493,228 | +3.57% | 42.2만 |
|---|
| 2026.05.29 | ₩478,086 | ₩483,525 | ₩472,446 | ₩481,093 | +0.63% | 53.4만 |
|---|
| 2026.05.28 | ₩460,939 | ₩479,823 | ₩454,711 | ₩477,043 | +3.49% | 30.4만 |
|---|
| 2026.05.27 | ₩459,749 | ₩464,293 | ₩453,347 | ₩458,653 | -0.24% | 35.6만 |
|---|
| 2026.05.26 | ₩434,436 | ₩466,285 | ₩434,356 | ₩457,891 | +5.40% | 65.3만 |
|---|
| 2026.05.22 | ₩425,348 | ₩430,306 | ₩417,008 | ₩426,257 | +0.21% | 17.4만 |
|---|
| 2026.05.21 | ₩419,695 | ₩424,854 | ₩414,309 | ₩420,924 | +0.29% | 24.3만 |
|---|
| 2026.05.20 | ₩409,685 | ₩423,370 | ₩406,290 | ₩423,103 | +3.28% | 23.9만 |
|---|
| 2026.05.19 | ₩406,357 | ₩411,088 | ₩400,650 | ₩406,490 | +0.03% | 24.7만 |
|---|
| 2026.05.18 | ₩407,092 | ₩413,707 | ₩406,357 | ₩409,230 | +0.53% | 13.9만 |
|---|
| 2026.05.15 | ₩413,347 | ₩413,347 | ₩400,129 | ₩405,769 | -1.83% | 31.3만 |
|---|
| 2026.05.14 | ₩414,429 | ₩420,978 | ₩411,409 | ₩419,174 | +1.14% | 19만 |
|---|
| 2026.05.13 | ₩411,636 | ₩415,405 | ₩406,891 | ₩411,489 | -0.04% | 12.6만 |
|---|
| 2026.05.12 | ₩418,746 | ₩418,746 | ₩405,207 | ₩411,516 | -1.73% | 14.6만 |
|---|
| 2026.05.11 | ₩420,056 | ₩423,410 | ₩415,619 | ₩418,278 | -0.42% | 22.5만 |
|---|
| 2026.05.08 | ₩425,268 | ₩427,206 | ₩418,358 | ₩419,762 | -1.29% | 20.6만 |
|---|
| 2026.05.07 | ₩429,304 | ₩430,627 | ₩421,299 | ₩422,715 | -1.53% | 22.1만 |
|---|
| 2026.05.06 | ₩421,272 | ₩428,676 | ₩416,514 | ₩425,749 | +1.06% | 22만 |
|---|
| 2026.05.05 | ₩415,218 | ₩420,991 | ₩410,513 | ₩415,218 | 0.00% | 27.2만 |
|---|
| 2026.05.04 | ₩400,677 | ₩411,369 | ₩395,598 | ₩410,299 | +2.40% | 30.5만 |
|---|
| 2026.05.01 | ₩405,902 | ₩416,688 | ₩393,553 | ₩401,639 | -1.05% | 20.8만 |
|---|
| 2026.04.30 | ₩405,261 | ₩410,019 | ₩401,171 | ₩402,695 | -0.63% | 26.7만 |
|---|
| 2026.04.29 | ₩409,885 | ₩416,795 | ₩397,870 | ₩403,644 | -1.52% | 23.9만 |
|---|
| 2026.04.28 | ₩412,304 | ₩418,906 | ₩405,475 | ₩409,364 | -0.71% | 24.2만 |
|---|
| 2026.04.27 | ₩418,465 | ₩420,350 | ₩400,944 | ₩411,409 | -1.69% | 30.9만 |
|---|
| 2026.04.24 | ₩426,270 | ₩445,836 | ₩408,615 | ₩418,198 | -1.89% | 52.9만 |
|---|
| 2026.04.23 | ₩401,398 | ₩410,473 | ₩400,222 | ₩408,963 | +1.88% | 25.1만 |
|---|
| 2026.04.22 | ₩416,755 | ₩416,755 | ₩394,582 | ₩397,536 | -4.61% | 27.3만 |
|---|
| 2026.04.21 | ₩425,001 | ₩426,751 | ₩410,299 | ₩411,449 | -3.19% | 25.3만 |
|---|
| 2026.04.20 | ₩430,694 | ₩434,343 | ₩423,250 | ₩425,134 | -1.29% | 25.3만 |
|---|
| 2026.04.17 | ₩424,025 | ₩434,957 | ₩423,664 | ₩431,349 | +1.73% | 32.9만 |
|---|
| 2026.04.16 | ₩417,196 | ₩420,697 | ₩408,121 | ₩419,601 | +0.58% | 37.2만 |
|---|
| 2026.04.15 | ₩417,303 | ₩420,684 | ₩409,725 | ₩419,374 | +0.50% | 20.5만 |
|---|
| 2026.04.14 | ₩420,831 | ₩423,223 | ₩416,420 | ₩419,628 | -0.29% | 18.2만 |
|---|
| 2026.04.13 | ₩415,565 | ₩420,791 | ₩414,750 | ₩420,283 | +1.14% | 12.9만 |
|---|
| 2026.04.10 | ₩423,664 | ₩425,054 | ₩411,783 | ₩417,022 | -1.57% | 14.4만 |
|---|
| 2026.04.09 | ₩417,303 | ₩429,759 | ₩417,303 | ₩425,468 | +1.96% | 26.8만 |
|---|
| 2026.04.08 | ₩418,439 | ₩428,302 | ₩414,082 | ₩418,652 | +0.05% | 27.4만 |
|---|
| 2026.04.07 | ₩399,501 | ₩404,405 | ₩394,622 | ₩398,351 | -0.29% | 23.6만 |
|---|
| 2026.04.06 | ₩387,753 | ₩399,808 | ₩387,526 | ₩399,514 | +3.03% | 22.2만 |
|---|
| 2026.04.02 | ₩397,803 | ₩398,258 | ₩386,096 | ₩387,606 | -2.56% | 32.4만 |
|---|
| 2026.04.01 | ₩397,402 | ₩409,818 | ₩388,234 | ₩403,149 | +1.45% | 24.2만 |
|---|
| 2026.03.31 | ₩381,899 | ₩394,796 | ₩381,899 | ₩391,108 | +2.41% | 26.1만 |
|---|
| 2026.03.30 | ₩388,501 | ₩388,501 | ₩377,569 | ₩379,320 | -2.36% | 33.1만 |
|---|
| 2026.03.27 | ₩386,229 | ₩391,682 | ₩383,837 | ₩385,427 | -0.21% | 18.1만 |
|---|
| 2026.03.26 | ₩404,018 | ₩404,018 | ₩384,626 | ₩386,684 | -4.29% | 22.1만 |
|---|
| 2026.03.25 | ₩405,715 | ₩412,224 | ₩404,860 | ₩408,896 | +0.78% | 22.5만 |
|---|
| 2026.03.24 | ₩393,446 | ₩405,394 | ₩387,031 | ₩403,964 | +2.67% | 29.4만 |
|---|
| 2026.03.23 | ₩414,990 | ₩415,645 | ₩396,106 | ₩396,467 | -4.46% | 46.4만 |
|---|
| 2026.03.20 | ₩407,386 | ₩408,482 | ₩387,018 | ₩389,504 | -4.39% | 513.2만 |
|---|
| 2026.03.19 | ₩408,174 | ₩410,019 | ₩397,429 | ₩406,784 | -0.34% | 24.2만 |
|---|
| 2026.03.18 | ₩408,148 | ₩418,626 | ₩408,148 | ₩412,037 | +0.95% | 18.1만 |
|---|
| 2026.03.17 | ₩412,077 | ₩414,496 | ₩405,608 | ₩410,339 | -0.42% | 21.5만 |
|---|
| 2026.03.16 | ₩409,778 | ₩415,485 | ₩406,076 | ₩406,477 | -0.81% | 19.2만 |
|---|
| 2026.03.13 | ₩410,339 | ₩414,095 | ₩400,329 | ₩403,069 | -1.77% | 22만 |
|---|
| 2026.03.12 | ₩412,545 | ₩412,772 | ₩399,955 | ₩409,471 | -0.75% | 25.5만 |
|---|
| 2026.03.11 | ₩414,309 | ₩421,406 | ₩407,854 | ₩420,417 | +1.47% | 21.7만 |
|---|
| 2026.03.10 | ₩421,953 | ₩429,104 | ₩418,078 | ₩420,443 | -0.36% | 30.8만 |
|---|
| 2026.03.09 | ₩415,244 | ₩424,626 | ₩412,237 | ₩422,435 | +1.73% | 28.8만 |
|---|
| 2026.03.06 | ₩416,942 | ₩424,132 | ₩412,277 | ₩423,397 | +1.55% | 20.4만 |
|---|
| 2026.03.05 | ₩449,071 | ₩450,073 | ₩419,107 | ₩427,219 | -4.87% | 19.8만 |
|---|
| 2026.03.04 | ₩459,762 | ₩459,762 | ₩450,634 | ₩455,740 | -0.87% | 14.4만 |
|---|
| 2026.03.03 | ₩447,707 | ₩458,373 | ₩437,189 | ₩454,804 | +1.59% | 15.2만 |
|---|
| 2026.03.02 | ₩453,053 | ₩473,381 | ₩452,786 | ₩461,446 | +1.85% | 21.2만 |
|---|
| 2026.02.27 | ₩449,338 | ₩454,390 | ₩445,222 | ₩450,968 | +0.36% | 16.8만 |
|---|
| 2026.02.26 | ₩463,224 | ₩463,491 | ₩441,506 | ₩454,697 | -1.84% | 22.9만 |
|---|
| 2026.02.25 | ₩467,915 | ₩468,516 | ₩453,414 | ₩462,529 | -1.15% | 22만 |
|---|
| 2026.02.24 | ₩459,442 | ₩467,674 | ₩458,413 | ₩467,233 | +1.70% | 15.9만 |
|---|
| 2026.02.23 | ₩457,624 | ₩464,200 | ₩456,515 | ₩460,751 | +0.68% | 27만 |
|---|
| 2026.02.20 | ₩452,532 | ₩462,315 | ₩451,490 | ₩461,193 | +1.91% | 25만 |
|---|
| 2026.02.19 | ₩439,167 | ₩453,508 | ₩439,167 | ₩452,786 | +3.10% | 26.4만 |
|---|
| 2026.02.18 | ₩435,692 | ₩441,145 | ₩434,062 | ₩437,069 | +0.32% | 26.3만 |
|---|
| 2026.02.17 | ₩433,020 | ₩436,361 | ₩425,268 | ₩434,610 | +0.37% | 21.1만 |
|---|
| 2026.02.13 | ₩431,910 | ₩440,384 | ₩430,814 | ₩433,862 | +0.45% | 22.3만 |
|---|
| 2026.02.12 | ₩435,719 | ₩445,930 | ₩428,235 | ₩431,830 | -0.89% | 22.2만 |
|---|
| 2026.02.11 | ₩438,526 | ₩441,961 | ₩428,890 | ₩429,919 | -1.96% | 20.8만 |
|---|
| 2026.02.10 | ₩432,899 | ₩433,581 | ₩424,760 | ₩431,777 | -0.26% | 21.1만 |
|---|
| 2026.02.09 | ₩433,287 | ₩443,711 | ₩433,287 | ₩434,463 | +0.27% | 24.2만 |
|---|
| 2026.02.06 | ₩439,341 | ₩449,766 | ₩430,961 | ₩433,287 | -1.38% | 34.6만 |
|---|
| 2026.02.05 | ₩427,821 | ₩441,012 | ₩416,608 | ₩435,465 | +1.79% | 24.9만 |
|---|
| 2026.02.04 | ₩447,801 | ₩450,367 | ₩423,076 | ₩430,387 | -3.89% | 38.1만 |
|---|
| 2026.02.03 | ₩427,821 | ₩435,692 | ₩421,740 | ₩433,046 | +1.22% | 26.1만 |
|---|
| 2026.02.02 | ₩403,403 | ₩428,983 | ₩403,403 | ₩422,207 | +4.66% | 32.2만 |
|---|
| 2026.01.30 | ₩395,825 | ₩411,449 | ₩374,214 | ₩408,094 | +3.10% | 44.3만 |
|---|
| 2026.01.29 | ₩384,585 | ₩390,707 | ₩379,507 | ₩384,906 | +0.08% | 27.7만 |
|---|
| 2026.01.28 | ₩387,111 | ₩387,325 | ₩378,732 | ₩382,661 | -1.15% | 27.8만 |
|---|
| 2026.01.27 | ₩388,207 | ₩388,996 | ₩383,035 | ₩384,425 | -0.97% | 16.7만 |
|---|
| 2026.01.26 | ₩388,835 | ₩391,214 | ₩384,880 | ₩385,721 | -0.80% | 15.7만 |
|---|
| 2026.01.23 | ₩386,363 | ₩391,949 | ₩383,008 | ₩389,704 | +0.86% | 17.9만 |
|---|
| 2026.01.22 | ₩395,358 | ₩396,961 | ₩384,799 | ₩385,521 | -2.49% | 24.1만 |
|---|
| 2026.01.21 | ₩385,294 | ₩397,630 | ₩385,027 | ₩396,948 | +3.02% | 25.1만 |
|---|
| 2026.01.20 | ₩382,100 | ₩387,994 | ₩378,812 | ₩382,394 | +0.08% | 14.7만 |
|---|
| 2026.01.16 | ₩390,747 | ₩394,382 | ₩388,114 | ₩388,648 | -0.54% | 19.9만 |
|---|
| 2026.01.15 | ₩381,966 | ₩394,195 | ₩381,966 | ₩391,642 | +2.53% | 20만 |
|---|
| 2026.01.14 | ₩371,782 | ₩381,431 | ₩370,940 | ₩380,750 | +2.41% | 19.1만 |
|---|
| 2026.01.13 | ₩371,341 | ₩375,297 | ₩368,427 | ₩369,684 | -0.45% | 12.3만 |
|---|
| 2026.01.12 | ₩364,725 | ₩369,497 | ₩364,391 | ₩369,269 | +1.25% | 16만 |
|---|
| 2026.01.09 | ₩355,023 | ₩364,471 | ₩355,023 | ₩364,391 | +2.64% | 14.3만 |
|---|
| 2026.01.08 | ₩349,262 | ₩355,464 | ₩346,883 | ₩351,468 | +0.63% | 19.2만 |
|---|
| 2026.01.07 | ₩346,389 | ₩349,249 | ₩341,137 | ₩346,883 | +0.14% | 20.3만 |
|---|
| 2026.01.06 | ₩335,096 | ₩345,427 | ₩331,982 | ₩344,424 | +2.78% | 29.9만 |
|---|
| 2026.01.05 | ₩335,684 | ₩345,373 | ₩335,456 | ₩337,688 | +0.60% | 18.3만 |
|---|
| 2026.01.02 | ₩325,647 | ₩334,013 | ₩325,647 | ₩333,946 | +2.55% | 13.5만 |
|---|
| 2025.12.31 | ₩329,456 | ₩329,456 | ₩325,486 | ₩325,500 | -1.20% | 11.2만 |
|---|
| 2025.12.30 | ₩333,559 | ₩334,454 | ₩328,814 | ₩329,068 | -1.35% | 15.3만 |
|---|
| 2025.12.29 | ₩332,917 | ₩334,855 | ₩332,463 | ₩333,425 | +0.15% | 9.8만 |
|---|
| 2025.12.26 | ₩336,887 | ₩337,568 | ₩333,585 | ₩335,951 | -0.28% | 7.6만 |
|---|
| 2025.12.24 | ₩337,488 | ₩338,517 | ₩334,895 | ₩337,662 | +0.05% | 6만 |
|---|
| 2025.12.23 | ₩332,703 | ₩337,849 | ₩332,316 | ₩335,483 | +0.84% | 15.9만 |
|---|
| 2025.12.22 | ₩332,663 | ₩335,162 | ₩331,073 | ₩332,650 | -0.00% | 22.1만 |
|---|
| 2025.12.19 | ₩326,422 | ₩333,519 | ₩326,422 | ₩330,953 | +1.39% | 54.1만 |
|---|
| 2025.12.18 | ₩329,883 | ₩331,447 | ₩324,618 | ₩326,796 | -0.94% | 20.2만 |
|---|
| 2025.12.17 | ₩328,066 | ₩331,153 | ₩324,604 | ₩325,727 | -0.71% | 20.7만 |
|---|
| 2025.12.16 | ₩328,961 | ₩331,474 | ₩322,078 | ₩328,186 | -0.24% | 19.2만 |
|---|
| 2025.12.15 | ₩328,841 | ₩330,177 | ₩323,295 | ₩329,255 | +0.13% | 23.5만 |
|---|
| 2025.12.12 | ₩334,000 | ₩335,082 | ₩325,633 | ₩326,261 | -2.32% | 22.6만 |
|---|
| 2025.12.11 | ₩324,872 | ₩333,211 | ₩320,568 | ₩332,596 | +2.38% | 20.7만 |
|---|
| 2025.12.10 | ₩313,311 | ₩323,161 | ₩312,295 | ₩319,686 | +2.03% | 19.1만 |
|---|
| 2025.12.09 | ₩316,131 | ₩318,162 | ₩311,747 | ₩313,311 | -0.89% | 24.3만 |
|---|
| 2025.12.08 | ₩317,240 | ₩318,991 | ₩313,792 | ₩314,474 | -0.87% | 20.6만 |
|---|
| 2025.12.05 | ₩315,770 | ₩318,497 | ₩312,683 | ₩317,374 | +0.51% | 25.6만 |
|---|
| 2025.12.04 | ₩311,908 | ₩323,883 | ₩311,908 | ₩315,516 | +1.16% | 21.2만 |
|---|
| 2025.12.03 | ₩307,618 | ₩314,861 | ₩304,905 | ₩314,073 | +2.10% | 21.8만 |
|---|
| 2025.12.02 | ₩305,439 | ₩307,965 | ₩303,087 | ₩305,386 | -0.02% | 14만 |
|---|
| 2025.12.01 | ₩305,546 | ₩308,914 | ₩302,272 | ₩302,633 | -0.95% | 21.6만 |
|---|
| 2025.11.28 | ₩309,502 | ₩309,502 | ₩303,047 | ₩306,963 | -0.82% | 9.3만 |
|---|
| 2025.11.26 | ₩302,846 | ₩308,553 | ₩302,846 | ₩304,490 | +0.54% | 31.8만 |
|---|
| 2025.11.25 | ₩296,378 | ₩306,883 | ₩296,204 | ₩304,931 | +2.89% | 27.7만 |
|---|
| 2025.11.24 | ₩286,715 | ₩295,322 | ₩285,272 | ₩295,108 | +2.93% | 23.1만 |
|---|
| 2025.11.21 | ₩267,430 | ₩291,553 | ₩267,430 | ₩287,036 | +7.33% | 38.8만 |
|---|
| 2025.11.20 | ₩268,058 | ₩270,504 | ₩260,921 | ₩265,385 | -1.00% | 25.6만 |
|---|
| 2025.11.19 | ₩260,453 | ₩265,612 | ₩259,304 | ₩263,861 | +1.31% | 12.4만 |
|---|
| 2025.11.18 | ₩258,609 | ₩262,926 | ₩257,045 | ₩261,322 | +1.05% | 16.8만 |
|---|
| 2025.11.17 | ₩266,908 | ₩269,194 | ₩260,507 | ₩261,910 | -1.87% | 14.9만 |
|---|
| 2025.11.14 | ₩266,601 | ₩270,236 | ₩264,703 | ₩269,194 | +0.97% | 9.7만 |
|---|
| 2025.11.13 | ₩272,188 | ₩273,123 | ₩267,096 | ₩268,151 | -1.48% | 9.5만 |
|---|
| 2025.11.12 | ₩273,043 | ₩275,916 | ₩264,583 | ₩271,599 | -0.53% | 18.8만 |
|---|
| 2025.11.11 | ₩272,254 | ₩273,537 | ₩267,563 | ₩271,212 | -0.38% | 11.6만 |
|---|
| 2025.11.10 | ₩271,319 | ₩273,484 | ₩267,924 | ₩273,230 | +0.70% | 9.3만 |
|---|
| 2025.11.07 | ₩267,096 | ₩271,279 | ₩264,423 | ₩269,301 | +0.83% | 13.4만 |
|---|
| 2025.11.06 | ₩264,890 | ₩268,191 | ₩262,525 | ₩267,202 | +0.87% | 13.3만 |
|---|
| 2025.11.05 | ₩270,076 | ₩273,698 | ₩265,853 | ₩267,363 | -1.00% | 14.7만 |
|---|
| 2025.11.04 | ₩272,588 | ₩273,484 | ₩269,007 | ₩271,172 | -0.52% | 13.3만 |
|---|
| 2025.11.03 | ₩272,415 | ₩277,480 | ₩267,443 | ₩275,876 | +1.27% | 15.2만 |
|---|
| 2025.10.31 | ₩278,228 | ₩280,888 | ₩272,802 | ₩273,778 | -1.60% | 16.5만 |
|---|
| 2025.10.30 | ₩277,841 | ₩282,706 | ₩272,655 | ₩278,576 | +0.26% | 15.8만 |
|---|
| 2025.10.29 | ₩281,797 | ₩287,183 | ₩278,843 | ₩281,008 | -0.28% | 12.5만 |
|---|
| 2025.10.28 | ₩281,222 | ₩284,750 | ₩279,391 | ₩281,489 | +0.10% | 10.6만 |
|---|
| 2025.10.27 | ₩285,780 | ₩287,343 | ₩282,438 | ₩282,772 | -1.05% | 14.1만 |
|---|
| 2025.10.24 | ₩283,949 | ₩285,352 | ₩281,022 | ₩283,334 | -0.22% | 13만 |
|---|
| 2025.10.23 | ₩273,604 | ₩281,623 | ₩272,014 | ₩281,623 | +2.93% | 12만 |
|---|
| 2025.10.22 | ₩277,306 | ₩277,306 | ₩271,372 | ₩272,161 | -1.86% | 12.7만 |
|---|
| 2025.10.21 | ₩277,440 | ₩279,124 | ₩273,858 | ₩275,395 | -0.74% | 15.1만 |
|---|
| 2025.10.20 | ₩273,190 | ₩279,391 | ₩272,976 | ₩275,662 | +0.91% | 9.9만 |
|---|
| 2025.10.17 | ₩270,798 | ₩274,446 | ₩269,381 | ₩272,428 | +0.60% | 10만 |
|---|
| 2025.10.16 | ₩277,961 | ₩279,298 | ₩271,252 | ₩271,773 | -2.23% | 14.6만 |
|---|
| 2025.10.15 | ₩279,137 | ₩286,074 | ₩276,825 | ₩277,841 | -0.46% | 11.9만 |
|---|
| 2025.10.14 | ₩272,014 | ₩279,137 | ₩270,437 | ₩275,462 | +1.27% | 10.2만 |
|---|
| 2025.10.13 | ₩274,794 | ₩276,625 | ₩273,738 | ₩275,863 | +0.39% | 8.6만 |
|---|
| 2025.10.10 | ₩281,008 | ₩283,788 | ₩272,361 | ₩272,789 | -2.92% | 10.9만 |
|---|