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 | ₩489,973 | ₩492,072 | ₩482,368 | ₩485,335 | -0.95% | 24.6만 |
| 2026.10.08 | ₩478,652 | ₩490,147 | ₩473,465 | ₩485,108 | +1.35% | 30만 |
| 2026.10.07 | ₩494,532 | ₩498,916 | ₩477,128 | ₩481,726 | -2.59% | 35만 |
| 2026.10.06 | ₩508,179 | ₩512,697 | ₩493,489 | ₩502,244 | -1.17% | 23.1만 |
| 2026.10.05 | ₩522,615 | ₩533,883 | ₩508,580 | ₩509,329 | -2.54% | 32.8만 |
| 2026.10.02 | ₩529,379 | ₩533,937 | ₩521,532 | ₩524,954 | -0.84% | 27.4만 |
| 2026.10.01 | ₩507,136 | ₩525,542 | ₩507,136 | ₩521,559 | +2.84% | 25.1만 |
| 2026.09.30 | ₩518,084 | ₩523,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩509,903 |
| -1.58% |
| 35만 |
| 2026.09.29 | ₩518,217 | ₩528,670 | ₩512,323 | ₩518,084 | -0.03% | 38.1만 |
|---|
| 2026.09.28 | ₩517,362 | ₩529,713 | ₩515,023 | ₩521,252 | +0.75% | 39.5만 |
|---|
| 2026.09.25 | ₩511,962 | ₩525,369 | ₩511,307 | ₩518,364 | +1.25% | 41.6만 |
|---|
| 2026.09.24 | ₩499,584 | ₩519,781 | ₩498,582 | ₩511,614 | +2.41% | 26.7만 |
|---|
| 2026.09.23 | ₩489,693 | ₩502,471 | ₩489,693 | ₩501,228 | +2.36% | 19.2만 |
|---|
| 2026.09.22 | ₩497,686 | ₩500,720 | ₩486,899 | ₩491,671 | -1.21% | 20.1만 |
|---|
| 2026.09.21 | ₩491,898 | ₩496,470 | ₩487,126 | ₩493,796 | +0.39% | 27.5만 |
|---|
| 2026.09.18 | ₩476,366 | ₩490,535 | ₩474,535 | ₩487,407 | +2.32% | 83.5만 |
|---|
| 2026.09.17 | ₩489,973 | ₩490,655 | ₩472,583 | ₩475,364 | -2.98% | 22.6만 |
|---|
| 2026.09.16 | ₩479,133 | ₩489,693 | ₩475,136 | ₩480,804 | +0.35% | 19.7만 |
|---|
| 2026.09.15 | ₩484,426 | ₩486,966 | ₩467,450 | ₩476,794 | -1.58% | 23만 |
|---|
| 2026.09.14 | ₩485,790 | ₩487,474 | ₩477,248 | ₩484,426 | -0.28% | 24.8만 |
|---|
| 2026.09.11 | ₩500,052 | ₩500,787 | ₩483,504 | ₩490,588 | -1.89% | 27.5만 |
|---|
| 2026.09.10 | ₩487,942 | ₩498,181 | ₩485,897 | ₩490,187 | +0.46% | 11.3만 |
|---|
| 2026.09.09 | ₩493,248 | ₩497,927 | ₩488,677 | ₩491,243 | -0.41% | 14.4만 |
|---|
| 2026.09.08 | ₩497,993 | ₩504,677 | ₩492,326 | ₩494,050 | -0.79% | 21.6만 |
|---|
| 2026.09.04 | ₩494,331 | ₩502,070 | ₩488,971 | ₩496,817 | +0.50% | 15.6만 |
|---|
| 2026.09.03 | ₩496,242 | ₩497,486 | ₩479,374 | ₩494,732 | -0.30% | 22.4만 |
|---|
| 2026.09.02 | ₩492,486 | ₩496,897 | ₩485,937 | ₩488,102 | -0.89% | 29.6만 |
|---|
| 2026.09.01 | ₩493,582 | ₩501,923 | ₩487,206 | ₩487,928 | -1.15% | 20.2만 |
|---|
| 2026.08.31 | ₩499,918 | ₩501,843 | ₩487,915 | ₩496,577 | -0.67% | 23.7만 |
|---|
| 2026.08.28 | ₩512,229 | ₩512,229 | ₩499,771 | ₩500,801 | -2.23% | 13.7만 |
|---|
| 2026.08.27 | ₩513,058 | ₩513,058 | ₩503,327 | ₩512,256 | -0.16% | 13.8만 |
|---|
| 2026.08.26 | ₩506,040 | ₩514,782 | ₩502,819 | ₩513,325 | +1.44% | 23.2만 |
|---|
| 2026.08.25 | ₩514,528 | ₩517,950 | ₩502,044 | ₩503,567 | -2.13% | 17.1만 |
|---|
| 2026.08.24 | ₩516,440 | ₩519,621 | ₩503,313 | ₩507,671 | -1.70% | 28만 |
|---|
| 2026.08.21 | ₩517,776 | ₩524,727 | ₩506,588 | ₩520,156 | +0.46% | 21만 |
|---|
| 2026.08.20 | ₩542,599 | ₩542,692 | ₩504,811 | ₩509,970 | -6.01% | 36.5만 |
|---|
| 2026.08.19 | ₩588,139 | ₩588,139 | ₩541,970 | ₩549,295 | -6.60% | 45.1만 |
|---|
| 2026.08.18 | ₩585,412 | ₩591,815 | ₩577,058 | ₩585,078 | -0.06% | 20.3만 |
|---|
| 2026.08.17 | ₩592,617 | ₩599,969 | ₩586,976 | ₩595,331 | +0.46% | 25만 |
|---|
| 2026.08.14 | ₩570,963 | ₩591,588 | ₩570,963 | ₩589,757 | +3.29% | 22.5만 |
|---|
| 2026.08.13 | ₩579,838 | ₩579,838 | ₩567,487 | ₩570,976 | -1.53% | 19.2만 |
|---|
| 2026.08.12 | ₩563,504 | ₩575,655 | ₩550,659 | ₩573,195 | +1.72% | 20.9만 |
|---|
| 2026.08.11 | ₩549,335 | ₩561,138 | ₩547,785 | ₩557,369 | +1.46% | 29.9만 |
|---|
| 2026.08.10 | ₩539,444 | ₩547,771 | ₩521,305 | ₩547,705 | +1.53% | 21.2만 |
|---|
| 2026.08.07 | ₩555,604 | ₩558,371 | ₩534,365 | ₩538,829 | -3.02% | 15.9만 |
|---|
| 2026.08.06 | ₩549,696 | ₩563,504 | ₩543,053 | ₩549,549 | -0.03% | 26만 |
|---|
| 2026.08.05 | ₩545,325 | ₩555,538 | ₩542,933 | ₩546,127 | +0.15% | 21.5만 |
|---|
| 2026.08.04 | ₩537,332 | ₩551,113 | ₩534,605 | ₩546,421 | +1.69% | 29.1만 |
|---|
| 2026.08.03 | ₩515,972 | ₩540,166 | ₩509,021 | ₩529,165 | +2.56% | 36.7만 |
|---|
| 2026.07.31 | ₩540,687 | ₩540,687 | ₩488,877 | ₩521,105 | -3.62% | 67만 |
|---|
| 2026.07.30 | ₩525,823 | ₩565,242 | ₩521,452 | ₩560,403 | +6.58% | 60.3만 |
|---|
| 2026.07.29 | ₩550,832 | ₩562,675 | ₩515,277 | ₩521,131 | -5.39% | 40.3만 |
|---|
| 2026.07.28 | ₩557,957 | ₩570,335 | ₩546,542 | ₩554,134 | -0.69% | 47.5만 |
|---|
| 2026.07.27 | ₩554,014 | ₩563,036 | ₩544,604 | ₩557,957 | +0.71% | 25.5만 |
|---|
| 2026.07.24 | ₩551,942 | ₩556,313 | ₩545,259 | ₩548,213 | -0.68% | 16.7만 |
|---|
| 2026.07.23 | ₩536,289 | ₩554,602 | ₩536,289 | ₩547,571 | +2.10% | 25.6만 |
|---|
| 2026.07.22 | ₩539,203 | ₩547,544 | ₩535,233 | ₩538,562 | -0.12% | 19.3만 |
|---|
| 2026.07.21 | ₩535,260 | ₩547,558 | ₩529,606 | ₩541,863 | +1.23% | 22.3만 |
|---|
| 2026.07.20 | ₩536,289 | ₩542,973 | ₩527,240 | ₩529,272 | -1.31% | 27.9만 |
|---|
| 2026.07.17 | ₩499,330 | ₩533,736 | ₩491,805 | ₩525,730 | +5.29% | 32.1만 |
|---|
| 2026.07.16 | ₩523,979 | ₩528,483 | ₩507,217 | ₩511,253 | -2.43% | 19.7만 |
|---|
| 2026.07.15 | ₩524,219 | ₩532,921 | ₩516,533 | ₩529,579 | +1.02% | 30만 |
|---|
| 2026.07.14 | ₩529,553 | ₩542,973 | ₩519,086 | ₩523,310 | -1.18% | 22.5만 |
|---|
| 2026.07.13 | ₩540,901 | ₩543,254 | ₩522,989 | ₩523,979 | -3.13% | 28.7만 |
|---|
| 2026.07.10 | ₩546,782 | ₩548,721 | ₩533,202 | ₩544,176 | -0.48% | 16.4만 |
|---|
| 2026.07.09 | ₩548,159 | ₩556,019 | ₩545,312 | ₩545,980 | -0.40% | 20.2만 |
|---|
| 2026.07.08 | ₩539,564 | ₩548,012 | ₩533,536 | ₩542,585 | +0.56% | 21.4만 |
|---|
| 2026.07.07 | ₩562,020 | ₩573,302 | ₩543,507 | ₩550,726 | -2.01% | 27.6만 |
|---|
| 2026.07.06 | ₩559,895 | ₩571,711 | ₩557,957 | ₩567,367 | +1.33% | 29.7만 |
|---|
| 2026.07.02 | ₩562,863 | ₩570,495 | ₩547,264 | ₩557,957 | -0.87% | 36.6만 |
|---|
| 2026.07.01 | ₩565,322 | ₩572,607 | ₩556,687 | ₩562,742 | -0.46% | 33.5만 |
|---|
| 2026.06.30 | ₩572,099 | ₩575,467 | ₩562,916 | ₩566,538 | -0.97% | 35.8만 |
|---|
| 2026.06.29 | ₩557,583 | ₩569,479 | ₩557,583 | ₩569,225 | +2.09% | 28.6만 |
|---|
| 2026.06.26 | ₩556,406 | ₩569,118 | ₩544,764 | ₩568,570 | +2.19% | 127.6만 |
|---|
| 2026.06.25 | ₩539,564 | ₩565,910 | ₩535,634 | ₩556,406 | +3.12% | 31.2만 |
|---|
| 2026.06.24 | ₩538,067 | ₩551,487 | ₩534,605 | ₩541,222 | +0.59% | 25.3만 |
|---|
| 2026.06.23 | ₩531,718 | ₩551,233 | ₩527,989 | ₩537,666 | +1.12% | 25.4만 |
|---|
| 2026.06.22 | ₩548,039 | ₩552,584 | ₩527,989 | ₩539,083 | -1.63% | 30.8만 |
|---|
| 2026.06.18 | ₩558,331 | ₩562,274 | ₩543,641 | ₩546,903 | -2.05% | 60.1만 |
|---|
| 2026.06.17 | ₩536,316 | ₩551,688 | ₩529,793 | ₩549,870 | +2.53% | 22.1만 |
|---|
| 2026.06.16 | ₩537,065 | ₩545,820 | ₩531,477 | ₩536,423 | -0.12% | 29.4만 |
|---|
| 2026.06.15 | ₩533,121 | ₩540,126 | ₩528,122 | ₩532,039 | -0.20% | 20.2만 |
|---|
| 2026.06.12 | ₩544,884 | ₩546,782 | ₩526,385 | ₩528,122 | -3.08% | 22.2만 |
|---|
| 2026.06.11 | ₩516,119 | ₩542,518 | ₩508,085 | ₩541,944 | +5.00% | 26.7만 |
|---|
| 2026.06.10 | ₩519,928 | ₩534,645 | ₩510,064 | ₩510,786 | -1.76% | 43.1만 |
|---|
| 2026.06.09 | ₩502,445 | ₩516,854 | ₩489,145 | ₩514,929 | +2.48% | 34.8만 |
|---|
| 2026.06.08 | ₩497,806 | ₩505,252 | ₩489,225 | ₩497,593 | -0.04% | 22만 |
|---|
| 2026.06.05 | ₩493,315 | ₩506,602 | ₩490,174 | ₩492,232 | -0.22% | 29.2만 |
|---|
| 2026.06.04 | ₩500,252 | ₩506,735 | ₩495,146 | ₩496,202 | -0.81% | 22.2만 |
|---|
| 2026.06.03 | ₩498,408 | ₩509,770 | ₩490,963 | ₩499,838 | +0.29% | 36.7만 |
|---|
| 2026.06.02 | ₩491,190 | ₩506,602 | ₩491,123 | ₩499,023 | +1.59% | 39.6만 |
|---|
| 2026.06.01 | ₩476,299 | ₩495,721 | ₩469,843 | ₩493,302 | +3.57% | 42.2만 |
|---|
| 2026.05.29 | ₩478,157 | ₩483,597 | ₩472,516 | ₩481,165 | +0.63% | 53.4만 |
|---|
| 2026.05.28 | ₩461,008 | ₩479,895 | ₩454,779 | ₩477,115 | +3.49% | 30.4만 |
|---|
| 2026.05.27 | ₩459,818 | ₩464,363 | ₩453,415 | ₩458,722 | -0.24% | 35.6만 |
|---|
| 2026.05.26 | ₩434,501 | ₩466,354 | ₩434,421 | ₩457,960 | +5.40% | 65.3만 |
|---|
| 2026.05.22 | ₩425,412 | ₩430,371 | ₩417,071 | ₩426,321 | +0.21% | 17.4만 |
|---|
| 2026.05.21 | ₩419,758 | ₩424,917 | ₩414,371 | ₩420,987 | +0.29% | 24.3만 |
|---|
| 2026.05.20 | ₩409,746 | ₩423,433 | ₩406,351 | ₩423,166 | +3.28% | 23.9만 |
|---|
| 2026.05.19 | ₩406,418 | ₩411,149 | ₩400,710 | ₩406,551 | +0.03% | 24.7만 |
|---|
| 2026.05.18 | ₩407,153 | ₩413,769 | ₩406,418 | ₩409,291 | +0.53% | 13.9만 |
|---|
| 2026.05.15 | ₩413,408 | ₩413,408 | ₩400,189 | ₩405,829 | -1.83% | 31.3만 |
|---|
| 2026.05.14 | ₩414,491 | ₩421,041 | ₩411,470 | ₩419,236 | +1.14% | 19만 |
|---|
| 2026.05.13 | ₩411,697 | ₩415,467 | ₩406,952 | ₩411,550 | -0.04% | 12.6만 |
|---|
| 2026.05.12 | ₩418,809 | ₩418,809 | ₩405,268 | ₩411,577 | -1.73% | 14.6만 |
|---|
| 2026.05.11 | ₩420,119 | ₩423,474 | ₩415,681 | ₩418,341 | -0.42% | 22.5만 |
|---|
| 2026.05.08 | ₩425,332 | ₩427,270 | ₩418,421 | ₩419,824 | -1.29% | 20.6만 |
|---|
| 2026.05.07 | ₩429,368 | ₩430,692 | ₩421,362 | ₩422,779 | -1.53% | 22.1만 |
|---|
| 2026.05.06 | ₩421,335 | ₩428,740 | ₩416,576 | ₩425,813 | +1.06% | 22만 |
|---|
| 2026.05.05 | ₩415,280 | ₩421,054 | ₩410,575 | ₩415,280 | 0.00% | 27.2만 |
|---|
| 2026.05.04 | ₩400,737 | ₩411,430 | ₩395,657 | ₩410,361 | +2.40% | 30.5만 |
|---|
| 2026.05.01 | ₩405,963 | ₩416,750 | ₩393,612 | ₩401,699 | -1.05% | 20.8만 |
|---|
| 2026.04.30 | ₩405,321 | ₩410,080 | ₩401,231 | ₩402,755 | -0.63% | 26.7만 |
|---|
| 2026.04.29 | ₩409,946 | ₩416,857 | ₩397,930 | ₩403,704 | -1.52% | 23.9만 |
|---|
| 2026.04.28 | ₩412,366 | ₩418,969 | ₩405,535 | ₩409,425 | -0.71% | 24.2만 |
|---|
| 2026.04.27 | ₩418,528 | ₩420,413 | ₩401,004 | ₩411,470 | -1.69% | 30.9만 |
|---|
| 2026.04.24 | ₩426,334 | ₩445,903 | ₩408,677 | ₩418,261 | -1.89% | 52.9만 |
|---|
| 2026.04.23 | ₩401,458 | ₩410,535 | ₩400,282 | ₩409,024 | +1.88% | 25.1만 |
|---|
| 2026.04.22 | ₩416,817 | ₩416,817 | ₩394,641 | ₩397,595 | -4.61% | 27.3만 |
|---|
| 2026.04.21 | ₩425,064 | ₩426,815 | ₩410,361 | ₩411,510 | -3.19% | 25.3만 |
|---|
| 2026.04.20 | ₩430,759 | ₩434,408 | ₩423,313 | ₩425,198 | -1.29% | 25.3만 |
|---|
| 2026.04.17 | ₩424,088 | ₩435,023 | ₩423,728 | ₩431,413 | +1.73% | 32.9만 |
|---|
| 2026.04.16 | ₩417,258 | ₩420,760 | ₩408,182 | ₩419,664 | +0.58% | 37.2만 |
|---|
| 2026.04.15 | ₩417,365 | ₩420,747 | ₩409,786 | ₩419,437 | +0.50% | 20.5만 |
|---|
| 2026.04.14 | ₩420,894 | ₩423,286 | ₩416,483 | ₩419,691 | -0.29% | 18.2만 |
|---|
| 2026.04.13 | ₩415,627 | ₩420,854 | ₩414,812 | ₩420,346 | +1.14% | 12.9만 |
|---|
| 2026.04.10 | ₩423,728 | ₩425,118 | ₩411,844 | ₩417,084 | -1.57% | 14.4만 |
|---|
| 2026.04.09 | ₩417,365 | ₩429,823 | ₩417,365 | ₩425,532 | +1.96% | 26.8만 |
|---|
| 2026.04.08 | ₩418,501 | ₩428,366 | ₩414,144 | ₩418,715 | +0.05% | 27.4만 |
|---|
| 2026.04.07 | ₩399,560 | ₩404,466 | ₩394,681 | ₩398,411 | -0.29% | 23.6만 |
|---|
| 2026.04.06 | ₩387,811 | ₩399,868 | ₩387,584 | ₩399,574 | +3.03% | 22.2만 |
|---|
| 2026.04.02 | ₩397,863 | ₩398,317 | ₩386,154 | ₩387,664 | -2.56% | 32.4만 |
|---|
| 2026.04.01 | ₩397,462 | ₩409,880 | ₩388,292 | ₩403,210 | +1.45% | 24.2만 |
|---|
| 2026.03.31 | ₩381,956 | ₩394,855 | ₩381,956 | ₩391,166 | +2.41% | 26.1만 |
|---|
| 2026.03.30 | ₩388,560 | ₩388,560 | ₩377,625 | ₩379,377 | -2.36% | 33.1만 |
|---|
| 2026.03.27 | ₩386,287 | ₩391,741 | ₩383,895 | ₩385,485 | -0.21% | 18.1만 |
|---|
| 2026.03.26 | ₩404,078 | ₩404,078 | ₩384,683 | ₩386,742 | -4.29% | 22.1만 |
|---|
| 2026.03.25 | ₩405,776 | ₩412,286 | ₩404,920 | ₩408,957 | +0.78% | 22.5만 |
|---|
| 2026.03.24 | ₩393,505 | ₩405,455 | ₩387,089 | ₩404,025 | +2.67% | 29.4만 |
|---|
| 2026.03.23 | ₩415,053 | ₩415,707 | ₩396,165 | ₩396,526 | -4.46% | 46.4만 |
|---|
| 2026.03.20 | ₩407,447 | ₩408,543 | ₩387,076 | ₩389,562 | -4.39% | 513.2만 |
|---|
| 2026.03.19 | ₩408,235 | ₩410,080 | ₩397,489 | ₩406,845 | -0.34% | 24.2만 |
|---|
| 2026.03.18 | ₩408,209 | ₩418,688 | ₩408,209 | ₩412,098 | +0.95% | 18.1만 |
|---|
| 2026.03.17 | ₩412,139 | ₩414,558 | ₩405,669 | ₩410,401 | -0.42% | 21.5만 |
|---|
| 2026.03.16 | ₩409,839 | ₩415,547 | ₩406,137 | ₩406,538 | -0.81% | 19.2만 |
|---|
| 2026.03.13 | ₩410,401 | ₩414,157 | ₩400,389 | ₩403,129 | -1.77% | 22만 |
|---|
| 2026.03.12 | ₩412,606 | ₩412,834 | ₩400,015 | ₩409,532 | -0.75% | 25.5만 |
|---|
| 2026.03.11 | ₩414,371 | ₩421,469 | ₩407,915 | ₩420,479 | +1.47% | 21.7만 |
|---|
| 2026.03.10 | ₩422,017 | ₩429,168 | ₩418,140 | ₩420,506 | -0.36% | 30.8만 |
|---|
| 2026.03.09 | ₩415,306 | ₩424,690 | ₩412,299 | ₩422,498 | +1.73% | 28.8만 |
|---|
| 2026.03.06 | ₩417,004 | ₩424,195 | ₩412,339 | ₩423,460 | +1.55% | 20.4만 |
|---|
| 2026.03.05 | ₩449,138 | ₩450,140 | ₩419,169 | ₩427,283 | -4.87% | 19.8만 |
|---|
| 2026.03.04 | ₩459,831 | ₩459,831 | ₩450,702 | ₩455,808 | -0.87% | 14.4만 |
|---|
| 2026.03.03 | ₩447,774 | ₩458,441 | ₩437,255 | ₩454,872 | +1.59% | 15.2만 |
|---|
| 2026.03.02 | ₩453,121 | ₩473,452 | ₩452,854 | ₩461,515 | +1.85% | 21.2만 |
|---|
| 2026.02.27 | ₩449,405 | ₩454,458 | ₩445,288 | ₩451,036 | +0.36% | 16.8만 |
|---|
| 2026.02.26 | ₩463,293 | ₩463,561 | ₩441,572 | ₩454,765 | -1.84% | 22.9만 |
|---|
| 2026.02.25 | ₩467,985 | ₩468,587 | ₩453,482 | ₩462,598 | -1.15% | 22만 |
|---|
| 2026.02.24 | ₩459,510 | ₩467,744 | ₩458,481 | ₩467,303 | +1.70% | 15.9만 |
|---|
| 2026.02.23 | ₩457,693 | ₩464,269 | ₩456,583 | ₩460,820 | +0.68% | 27만 |
|---|
| 2026.02.20 | ₩452,600 | ₩462,384 | ₩451,557 | ₩461,262 | +1.91% | 25만 |
|---|
| 2026.02.19 | ₩439,233 | ₩453,576 | ₩439,233 | ₩452,854 | +3.10% | 26.4만 |
|---|
| 2026.02.18 | ₩435,758 | ₩441,211 | ₩434,127 | ₩437,134 | +0.32% | 26.3만 |
|---|
| 2026.02.17 | ₩433,084 | ₩436,426 | ₩425,332 | ₩434,675 | +0.37% | 21.1만 |
|---|
| 2026.02.13 | ₩431,975 | ₩440,449 | ₩430,879 | ₩433,926 | +0.45% | 22.3만 |
|---|
| 2026.02.12 | ₩435,784 | ₩445,997 | ₩428,299 | ₩431,895 | -0.89% | 22.2만 |
|---|
| 2026.02.11 | ₩438,591 | ₩442,027 | ₩428,954 | ₩429,983 | -1.96% | 20.8만 |
|---|
| 2026.02.10 | ₩432,964 | ₩433,646 | ₩424,824 | ₩431,841 | -0.26% | 21.1만 |
|---|
| 2026.02.09 | ₩433,352 | ₩443,778 | ₩433,352 | ₩434,528 | +0.27% | 24.2만 |
|---|
| 2026.02.06 | ₩439,407 | ₩449,833 | ₩431,026 | ₩433,352 | -1.38% | 34.6만 |
|---|
| 2026.02.05 | ₩427,885 | ₩441,078 | ₩416,670 | ₩435,530 | +1.79% | 24.9만 |
|---|
| 2026.02.04 | ₩447,868 | ₩450,434 | ₩423,139 | ₩430,451 | -3.89% | 38.1만 |
|---|
| 2026.02.03 | ₩427,885 | ₩435,758 | ₩421,803 | ₩433,111 | +1.22% | 26.1만 |
|---|
| 2026.02.02 | ₩403,463 | ₩429,048 | ₩403,463 | ₩422,271 | +4.66% | 32.2만 |
|---|
| 2026.01.30 | ₩395,885 | ₩411,510 | ₩374,270 | ₩408,155 | +3.10% | 44.3만 |
|---|
| 2026.01.29 | ₩384,643 | ₩390,765 | ₩379,564 | ₩384,964 | +0.08% | 27.7만 |
|---|
| 2026.01.28 | ₩387,169 | ₩387,383 | ₩378,788 | ₩382,718 | -1.15% | 27.8만 |
|---|
| 2026.01.27 | ₩388,265 | ₩389,054 | ₩383,092 | ₩384,483 | -0.97% | 16.7만 |
|---|
| 2026.01.26 | ₩388,894 | ₩391,273 | ₩384,937 | ₩385,779 | -0.80% | 15.7만 |
|---|
| 2026.01.23 | ₩386,421 | ₩392,008 | ₩383,066 | ₩389,763 | +0.86% | 17.9만 |
|---|
| 2026.01.22 | ₩395,417 | ₩397,021 | ₩384,857 | ₩385,579 | -2.49% | 24.1만 |
|---|
| 2026.01.21 | ₩385,351 | ₩397,689 | ₩385,084 | ₩397,007 | +3.02% | 25.1만 |
|---|
| 2026.01.20 | ₩382,157 | ₩388,052 | ₩378,869 | ₩382,451 | +0.08% | 14.7만 |
|---|
| 2026.01.16 | ₩390,805 | ₩394,441 | ₩388,172 | ₩388,707 | -0.54% | 19.9만 |
|---|
| 2026.01.15 | ₩382,023 | ₩394,254 | ₩382,023 | ₩391,701 | +2.53% | 20만 |
|---|
| 2026.01.14 | ₩371,838 | ₩381,488 | ₩370,996 | ₩380,807 | +2.41% | 19.1만 |
|---|
| 2026.01.13 | ₩371,397 | ₩375,353 | ₩368,483 | ₩369,739 | -0.45% | 12.3만 |
|---|
| 2026.01.12 | ₩364,780 | ₩369,552 | ₩364,446 | ₩369,325 | +1.25% | 16만 |
|---|
| 2026.01.09 | ₩355,076 | ₩364,526 | ₩355,076 | ₩364,446 | +2.64% | 14.3만 |
|---|
| 2026.01.08 | ₩349,315 | ₩355,517 | ₩346,935 | ₩351,520 | +0.63% | 19.2만 |
|---|
| 2026.01.07 | ₩346,441 | ₩349,301 | ₩341,188 | ₩346,935 | +0.14% | 20.3만 |
|---|
| 2026.01.06 | ₩335,146 | ₩345,478 | ₩332,031 | ₩344,476 | +2.78% | 29.9만 |
|---|
| 2026.01.05 | ₩335,734 | ₩345,425 | ₩335,507 | ₩337,739 | +0.60% | 18.3만 |
|---|
| 2026.01.02 | ₩325,695 | ₩334,063 | ₩325,695 | ₩333,996 | +2.55% | 13.5만 |
|---|
| 2025.12.31 | ₩329,505 | ₩329,505 | ₩325,535 | ₩325,548 | -1.20% | 11.2만 |
|---|
| 2025.12.30 | ₩333,609 | ₩334,504 | ₩328,863 | ₩329,117 | -1.35% | 15.3만 |
|---|
| 2025.12.29 | ₩332,967 | ₩334,905 | ₩332,513 | ₩333,475 | +0.15% | 9.8만 |
|---|
| 2025.12.26 | ₩336,937 | ₩337,619 | ₩333,635 | ₩336,001 | -0.28% | 7.6만 |
|---|
| 2025.12.24 | ₩337,538 | ₩338,568 | ₩334,945 | ₩337,712 | +0.05% | 6만 |
|---|
| 2025.12.23 | ₩332,753 | ₩337,899 | ₩332,365 | ₩335,533 | +0.84% | 15.9만 |
|---|
| 2025.12.22 | ₩332,713 | ₩335,213 | ₩331,122 | ₩332,700 | -0.00% | 22.1만 |
|---|
| 2025.12.19 | ₩326,471 | ₩333,568 | ₩326,471 | ₩331,002 | +1.39% | 54.1만 |
|---|
| 2025.12.18 | ₩329,933 | ₩331,497 | ₩324,666 | ₩326,845 | -0.94% | 20.2만 |
|---|
| 2025.12.17 | ₩328,115 | ₩331,203 | ₩324,653 | ₩325,776 | -0.71% | 20.7만 |
|---|
| 2025.12.16 | ₩329,010 | ₩331,523 | ₩322,127 | ₩328,235 | -0.24% | 19.2만 |
|---|
| 2025.12.15 | ₩328,890 | ₩330,227 | ₩323,343 | ₩329,304 | +0.13% | 23.5만 |
|---|
| 2025.12.12 | ₩334,050 | ₩335,132 | ₩325,682 | ₩326,310 | -2.32% | 22.6만 |
|---|
| 2025.12.11 | ₩324,920 | ₩333,261 | ₩320,616 | ₩332,646 | +2.38% | 20.7만 |
|---|
| 2025.12.10 | ₩313,358 | ₩323,209 | ₩312,342 | ₩319,734 | +2.03% | 19.1만 |
|---|
| 2025.12.09 | ₩316,178 | ₩318,210 | ₩311,794 | ₩313,358 | -0.89% | 24.3만 |
|---|
| 2025.12.08 | ₩317,288 | ₩319,039 | ₩313,839 | ₩314,521 | -0.87% | 20.6만 |
|---|
| 2025.12.05 | ₩315,817 | ₩318,544 | ₩312,730 | ₩317,421 | +0.51% | 25.6만 |
|---|
| 2025.12.04 | ₩311,954 | ₩323,931 | ₩311,954 | ₩315,563 | +1.16% | 21.2만 |
|---|
| 2025.12.03 | ₩307,664 | ₩314,908 | ₩304,950 | ₩314,120 | +2.10% | 21.8만 |
|---|
| 2025.12.02 | ₩305,485 | ₩308,011 | ₩303,132 | ₩305,431 | -0.02% | 14만 |
|---|
| 2025.12.01 | ₩305,592 | ₩308,960 | ₩302,317 | ₩302,678 | -0.95% | 21.6만 |
|---|
| 2025.11.28 | ₩309,548 | ₩309,548 | ₩303,092 | ₩307,009 | -0.82% | 9.3만 |
|---|
| 2025.11.26 | ₩302,892 | ₩308,599 | ₩302,892 | ₩304,536 | +0.54% | 31.8만 |
|---|
| 2025.11.25 | ₩296,422 | ₩306,928 | ₩296,248 | ₩304,977 | +2.89% | 27.7만 |
|---|
| 2025.11.24 | ₩286,758 | ₩295,366 | ₩285,314 | ₩295,152 | +2.93% | 23.1만 |
|---|
| 2025.11.21 | ₩267,470 | ₩291,597 | ₩267,470 | ₩287,079 | +7.33% | 38.8만 |
|---|
| 2025.11.20 | ₩268,098 | ₩270,544 | ₩260,960 | ₩265,425 | -1.00% | 25.6만 |
|---|
| 2025.11.19 | ₩260,492 | ₩265,652 | ₩259,343 | ₩263,901 | +1.31% | 12.4만 |
|---|
| 2025.11.18 | ₩258,648 | ₩262,965 | ₩257,084 | ₩261,361 | +1.05% | 16.8만 |
|---|
| 2025.11.17 | ₩266,948 | ₩269,234 | ₩260,546 | ₩261,949 | -1.87% | 14.9만 |
|---|
| 2025.11.14 | ₩266,641 | ₩270,277 | ₩264,743 | ₩269,234 | +0.97% | 9.7만 |
|---|
| 2025.11.13 | ₩272,228 | ₩273,164 | ₩267,136 | ₩268,191 | -1.48% | 9.5만 |
|---|
| 2025.11.12 | ₩273,084 | ₩275,958 | ₩264,623 | ₩271,640 | -0.53% | 18.8만 |
|---|
| 2025.11.11 | ₩272,295 | ₩273,578 | ₩267,603 | ₩271,252 | -0.38% | 11.6만 |
|---|
| 2025.11.10 | ₩271,359 | ₩273,525 | ₩267,964 | ₩273,271 | +0.70% | 9.3만 |
|---|
| 2025.11.07 | ₩267,136 | ₩271,319 | ₩264,462 | ₩269,341 | +0.83% | 13.4만 |
|---|
| 2025.11.06 | ₩264,930 | ₩268,232 | ₩262,564 | ₩267,242 | +0.87% | 13.3만 |
|---|
| 2025.11.05 | ₩270,116 | ₩273,739 | ₩265,892 | ₩267,403 | -1.00% | 14.7만 |
|---|
| 2025.11.04 | ₩272,629 | ₩273,525 | ₩269,047 | ₩271,212 | -0.52% | 13.3만 |
|---|
| 2025.11.03 | ₩272,455 | ₩277,521 | ₩267,483 | ₩275,917 | +1.27% | 15.2만 |
|---|
| 2025.10.31 | ₩278,270 | ₩280,930 | ₩272,843 | ₩273,819 | -1.60% | 16.5만 |
|---|
| 2025.10.30 | ₩277,882 | ₩282,748 | ₩272,696 | ₩278,618 | +0.26% | 15.8만 |
|---|
| 2025.10.29 | ₩281,839 | ₩287,226 | ₩278,885 | ₩281,050 | -0.28% | 12.5만 |
|---|
| 2025.10.28 | ₩281,264 | ₩284,793 | ₩279,433 | ₩281,532 | +0.10% | 10.6만 |
|---|
| 2025.10.27 | ₩285,822 | ₩287,386 | ₩282,481 | ₩282,815 | -1.05% | 14.1만 |
|---|
| 2025.10.24 | ₩283,991 | ₩285,395 | ₩281,064 | ₩283,376 | -0.22% | 13만 |
|---|
| 2025.10.23 | ₩273,645 | ₩281,665 | ₩272,054 | ₩281,665 | +2.93% | 12만 |
|---|
| 2025.10.22 | ₩277,348 | ₩277,348 | ₩271,413 | ₩272,202 | -1.86% | 12.7만 |
|---|
| 2025.10.21 | ₩277,481 | ₩279,166 | ₩273,899 | ₩275,436 | -0.74% | 15.1만 |
|---|
| 2025.10.20 | ₩273,231 | ₩279,433 | ₩273,017 | ₩275,704 | +0.91% | 9.9만 |
|---|
| 2025.10.17 | ₩270,838 | ₩274,487 | ₩269,421 | ₩272,469 | +0.60% | 10만 |
|---|
| 2025.10.16 | ₩278,003 | ₩279,339 | ₩271,293 | ₩271,814 | -2.23% | 14.6만 |
|---|
| 2025.10.15 | ₩279,179 | ₩286,116 | ₩276,867 | ₩277,882 | -0.46% | 11.9만 |
|---|
| 2025.10.14 | ₩272,054 | ₩279,179 | ₩270,477 | ₩275,503 | +1.27% | 10.2만 |
|---|
| 2025.10.13 | ₩274,835 | ₩276,666 | ₩273,779 | ₩275,904 | +0.39% | 8.6만 |
|---|
| 2025.10.10 | ₩281,050 | ₩283,831 | ₩272,402 | ₩272,830 | -2.92% | 10.9만 |
|---|