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 | ₩489,841 | ₩491,939 | ₩482,238 | ₩485,204 | -0.95% | 24.6만 |
| 2026.10.08 | ₩478,523 | ₩490,015 | ₩473,338 | ₩484,977 | +1.35% | 30만 |
| 2026.10.07 | ₩494,398 | ₩498,781 | ₩476,999 | ₩481,596 | -2.59% | 35만 |
| 2026.10.06 | ₩508,042 | ₩512,559 | ₩493,356 | ₩502,109 | -1.17% | 23.1만 |
| 2026.10.05 | ₩522,474 | ₩533,740 | ₩508,443 | ₩509,191 | -2.54% | 32.8만 |
| 2026.10.02 | ₩529,236 | ₩533,793 | ₩521,392 | ₩524,813 | -0.84% | 27.4만 |
| 2026.10.01 | ₩507,000 | ₩525,401 | ₩507,000 | ₩521,419 | +2.84% | 25.1만 |
| 2026.09.30 | ₩517,944 | ₩523,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩509,766 |
| -1.58% |
| 35만 |
| 2026.09.29 | ₩518,078 | ₩528,528 | ₩512,185 | ₩517,944 | -0.03% | 38.1만 |
|---|
| 2026.09.28 | ₩517,223 | ₩529,570 | ₩514,884 | ₩521,111 | +0.75% | 39.5만 |
|---|
| 2026.09.25 | ₩511,824 | ₩525,227 | ₩511,169 | ₩518,225 | +1.25% | 41.6만 |
|---|
| 2026.09.24 | ₩499,450 | ₩519,641 | ₩498,447 | ₩511,476 | +2.41% | 26.7만 |
|---|
| 2026.09.23 | ₩489,561 | ₩502,336 | ₩489,561 | ₩501,093 | +2.36% | 19.2만 |
|---|
| 2026.09.22 | ₩497,552 | ₩500,585 | ₩486,768 | ₩491,539 | -1.21% | 20.1만 |
|---|
| 2026.09.21 | ₩491,766 | ₩496,336 | ₩486,995 | ₩493,663 | +0.39% | 27.5만 |
|---|
| 2026.09.18 | ₩476,238 | ₩490,403 | ₩474,407 | ₩487,276 | +2.32% | 83.5만 |
|---|
| 2026.09.17 | ₩489,841 | ₩490,523 | ₩472,456 | ₩475,235 | -2.98% | 22.6만 |
|---|
| 2026.09.16 | ₩479,004 | ₩489,561 | ₩475,008 | ₩480,674 | +0.35% | 19.7만 |
|---|
| 2026.09.15 | ₩484,296 | ₩486,835 | ₩467,324 | ₩476,665 | -1.58% | 23만 |
|---|
| 2026.09.14 | ₩485,659 | ₩487,343 | ₩477,120 | ₩484,296 | -0.28% | 24.8만 |
|---|
| 2026.09.11 | ₩499,917 | ₩500,652 | ₩483,374 | ₩490,456 | -1.89% | 27.5만 |
|---|
| 2026.09.10 | ₩487,810 | ₩498,046 | ₩485,766 | ₩490,055 | +0.46% | 11.3만 |
|---|
| 2026.09.09 | ₩493,115 | ₩497,793 | ₩488,545 | ₩491,111 | -0.41% | 14.4만 |
|---|
| 2026.09.08 | ₩497,859 | ₩504,541 | ₩492,193 | ₩493,917 | -0.79% | 21.6만 |
|---|
| 2026.09.04 | ₩494,198 | ₩501,935 | ₩488,839 | ₩496,683 | +0.50% | 15.6만 |
|---|
| 2026.09.03 | ₩496,109 | ₩497,352 | ₩479,244 | ₩494,599 | -0.30% | 22.4만 |
|---|
| 2026.09.02 | ₩492,354 | ₩496,764 | ₩485,806 | ₩487,971 | -0.89% | 29.6만 |
|---|
| 2026.09.01 | ₩493,450 | ₩501,788 | ₩487,075 | ₩487,797 | -1.15% | 20.2만 |
|---|
| 2026.08.31 | ₩499,784 | ₩501,708 | ₩487,784 | ₩496,443 | -0.67% | 23.7만 |
|---|
| 2026.08.28 | ₩512,091 | ₩512,091 | ₩499,637 | ₩500,666 | -2.23% | 13.7만 |
|---|
| 2026.08.27 | ₩512,920 | ₩512,920 | ₩503,191 | ₩512,118 | -0.16% | 13.8만 |
|---|
| 2026.08.26 | ₩505,904 | ₩514,644 | ₩502,684 | ₩513,187 | +1.44% | 23.2만 |
|---|
| 2026.08.25 | ₩514,390 | ₩517,811 | ₩501,908 | ₩503,432 | -2.13% | 17.1만 |
|---|
| 2026.08.24 | ₩516,301 | ₩519,481 | ₩503,178 | ₩507,534 | -1.70% | 28만 |
|---|
| 2026.08.21 | ₩517,637 | ₩524,586 | ₩506,452 | ₩520,016 | +0.46% | 21만 |
|---|
| 2026.08.20 | ₩542,452 | ₩542,546 | ₩504,675 | ₩509,833 | -6.01% | 36.5만 |
|---|
| 2026.08.19 | ₩587,981 | ₩587,981 | ₩541,824 | ₩549,147 | -6.60% | 45.1만 |
|---|
| 2026.08.18 | ₩585,255 | ₩591,656 | ₩576,903 | ₩584,921 | -0.06% | 20.3만 |
|---|
| 2026.08.17 | ₩592,457 | ₩599,807 | ₩586,818 | ₩595,170 | +0.46% | 25만 |
|---|
| 2026.08.14 | ₩570,809 | ₩591,428 | ₩570,809 | ₩589,598 | +3.29% | 22.5만 |
|---|
| 2026.08.13 | ₩579,682 | ₩579,682 | ₩567,335 | ₩570,822 | -1.53% | 19.2만 |
|---|
| 2026.08.12 | ₩563,352 | ₩575,500 | ₩550,510 | ₩573,041 | +1.72% | 20.9만 |
|---|
| 2026.08.11 | ₩549,187 | ₩560,987 | ₩547,637 | ₩557,219 | +1.46% | 29.9만 |
|---|
| 2026.08.10 | ₩539,299 | ₩547,624 | ₩521,165 | ₩547,557 | +1.53% | 21.2만 |
|---|
| 2026.08.07 | ₩555,455 | ₩558,221 | ₩534,221 | ₩538,684 | -3.02% | 15.9만 |
|---|
| 2026.08.06 | ₩549,548 | ₩563,352 | ₩542,907 | ₩549,401 | -0.03% | 26만 |
|---|
| 2026.08.05 | ₩545,178 | ₩555,388 | ₩542,786 | ₩545,980 | +0.15% | 21.5만 |
|---|
| 2026.08.04 | ₩537,187 | ₩550,965 | ₩534,461 | ₩546,274 | +1.69% | 29.1만 |
|---|
| 2026.08.03 | ₩515,833 | ₩540,020 | ₩508,884 | ₩529,022 | +2.56% | 36.7만 |
|---|
| 2026.07.31 | ₩540,541 | ₩540,541 | ₩488,746 | ₩520,964 | -3.62% | 67만 |
|---|
| 2026.07.30 | ₩525,682 | ₩565,090 | ₩521,312 | ₩560,252 | +6.58% | 60.3만 |
|---|
| 2026.07.29 | ₩550,684 | ₩562,524 | ₩515,138 | ₩520,991 | -5.39% | 40.3만 |
|---|
| 2026.07.28 | ₩557,807 | ₩570,181 | ₩546,395 | ₩553,985 | -0.69% | 47.5만 |
|---|
| 2026.07.27 | ₩553,865 | ₩562,885 | ₩544,457 | ₩557,807 | +0.71% | 25.5만 |
|---|
| 2026.07.24 | ₩551,793 | ₩556,163 | ₩545,112 | ₩548,065 | -0.68% | 16.7만 |
|---|
| 2026.07.23 | ₩536,145 | ₩554,453 | ₩536,145 | ₩547,423 | +2.10% | 25.6만 |
|---|
| 2026.07.22 | ₩539,058 | ₩547,397 | ₩535,089 | ₩538,417 | -0.12% | 19.3만 |
|---|
| 2026.07.21 | ₩535,116 | ₩547,410 | ₩529,463 | ₩541,717 | +1.23% | 22.3만 |
|---|
| 2026.07.20 | ₩536,145 | ₩542,827 | ₩527,098 | ₩529,129 | -1.31% | 27.9만 |
|---|
| 2026.07.17 | ₩499,196 | ₩533,593 | ₩491,672 | ₩525,588 | +5.29% | 32.1만 |
|---|
| 2026.07.16 | ₩523,837 | ₩528,341 | ₩507,080 | ₩511,116 | -2.43% | 19.7만 |
|---|
| 2026.07.15 | ₩524,078 | ₩532,777 | ₩516,394 | ₩529,437 | +1.02% | 30만 |
|---|
| 2026.07.14 | ₩529,410 | ₩542,827 | ₩518,947 | ₩523,169 | -1.18% | 22.5만 |
|---|
| 2026.07.13 | ₩540,755 | ₩543,107 | ₩522,849 | ₩523,837 | -3.13% | 28.7만 |
|---|
| 2026.07.10 | ₩546,635 | ₩548,573 | ₩533,058 | ₩544,029 | -0.48% | 16.4만 |
|---|
| 2026.07.09 | ₩548,011 | ₩555,869 | ₩545,165 | ₩545,833 | -0.40% | 20.2만 |
|---|
| 2026.07.08 | ₩539,419 | ₩547,864 | ₩533,392 | ₩542,439 | +0.56% | 21.4만 |
|---|
| 2026.07.07 | ₩561,869 | ₩573,148 | ₩543,361 | ₩550,577 | -2.01% | 27.6만 |
|---|
| 2026.07.06 | ₩559,744 | ₩571,557 | ₩557,807 | ₩567,214 | +1.33% | 29.7만 |
|---|
| 2026.07.02 | ₩562,711 | ₩570,341 | ₩547,116 | ₩557,807 | -0.87% | 36.6만 |
|---|
| 2026.07.01 | ₩565,170 | ₩572,453 | ₩556,537 | ₩562,591 | -0.46% | 33.5만 |
|---|
| 2026.06.30 | ₩571,945 | ₩575,312 | ₩562,764 | ₩566,386 | -0.97% | 35.8만 |
|---|
| 2026.06.29 | ₩557,433 | ₩569,326 | ₩557,433 | ₩569,072 | +2.09% | 28.6만 |
|---|
| 2026.06.26 | ₩556,257 | ₩568,965 | ₩544,617 | ₩568,417 | +2.19% | 127.6만 |
|---|
| 2026.06.25 | ₩539,419 | ₩565,758 | ₩535,490 | ₩556,257 | +3.12% | 31.2만 |
|---|
| 2026.06.24 | ₩537,922 | ₩551,339 | ₩534,461 | ₩541,076 | +0.59% | 25.3만 |
|---|
| 2026.06.23 | ₩531,575 | ₩551,085 | ₩527,846 | ₩537,521 | +1.12% | 25.4만 |
|---|
| 2026.06.22 | ₩547,891 | ₩552,435 | ₩527,846 | ₩538,938 | -1.63% | 30.8만 |
|---|
| 2026.06.18 | ₩558,181 | ₩562,123 | ₩543,495 | ₩546,755 | -2.05% | 60.1만 |
|---|
| 2026.06.17 | ₩536,172 | ₩551,539 | ₩529,650 | ₩549,722 | +2.53% | 22.1만 |
|---|
| 2026.06.16 | ₩536,920 | ₩545,673 | ₩531,334 | ₩536,279 | -0.12% | 29.4만 |
|---|
| 2026.06.15 | ₩532,978 | ₩539,980 | ₩527,980 | ₩531,895 | -0.20% | 20.2만 |
|---|
| 2026.06.12 | ₩544,738 | ₩546,635 | ₩526,243 | ₩527,980 | -3.08% | 22.2만 |
|---|
| 2026.06.11 | ₩515,980 | ₩542,372 | ₩507,949 | ₩541,798 | +5.00% | 26.7만 |
|---|
| 2026.06.10 | ₩519,788 | ₩534,501 | ₩509,926 | ₩510,648 | -1.76% | 43.1만 |
|---|
| 2026.06.09 | ₩502,309 | ₩516,715 | ₩489,013 | ₩514,791 | +2.48% | 34.8만 |
|---|
| 2026.06.08 | ₩497,672 | ₩505,116 | ₩489,093 | ₩497,458 | -0.04% | 22만 |
|---|
| 2026.06.05 | ₩493,182 | ₩506,465 | ₩490,042 | ₩492,100 | -0.22% | 29.2만 |
|---|
| 2026.06.04 | ₩500,118 | ₩506,599 | ₩495,013 | ₩496,069 | -0.81% | 22.2만 |
|---|
| 2026.06.03 | ₩498,274 | ₩509,632 | ₩490,830 | ₩499,704 | +0.29% | 36.7만 |
|---|
| 2026.06.02 | ₩491,058 | ₩506,465 | ₩490,991 | ₩498,888 | +1.59% | 39.6만 |
|---|
| 2026.06.01 | ₩476,171 | ₩495,588 | ₩469,716 | ₩493,169 | +3.57% | 42.2만 |
|---|
| 2026.05.29 | ₩478,028 | ₩483,467 | ₩472,389 | ₩481,035 | +0.63% | 53.4만 |
|---|
| 2026.05.28 | ₩460,883 | ₩479,766 | ₩454,656 | ₩476,986 | +3.49% | 30.4만 |
|---|
| 2026.05.27 | ₩459,694 | ₩464,238 | ₩453,293 | ₩458,598 | -0.24% | 35.6만 |
|---|
| 2026.05.26 | ₩434,384 | ₩466,229 | ₩434,304 | ₩457,837 | +5.40% | 65.3만 |
|---|
| 2026.05.22 | ₩425,297 | ₩430,255 | ₩416,959 | ₩426,206 | +0.21% | 17.4만 |
|---|
| 2026.05.21 | ₩419,645 | ₩424,803 | ₩414,259 | ₩420,874 | +0.29% | 24.3만 |
|---|
| 2026.05.20 | ₩409,636 | ₩423,319 | ₩406,241 | ₩423,052 | +3.28% | 23.9만 |
|---|
| 2026.05.19 | ₩406,308 | ₩411,039 | ₩400,602 | ₩406,442 | +0.03% | 24.7만 |
|---|
| 2026.05.18 | ₩407,043 | ₩413,658 | ₩406,308 | ₩409,181 | +0.53% | 13.9만 |
|---|
| 2026.05.15 | ₩413,297 | ₩413,297 | ₩400,081 | ₩405,720 | -1.83% | 31.3만 |
|---|
| 2026.05.14 | ₩414,379 | ₩420,927 | ₩411,359 | ₩419,123 | +1.14% | 19만 |
|---|
| 2026.05.13 | ₩411,587 | ₩415,355 | ₩406,843 | ₩411,440 | -0.04% | 12.6만 |
|---|
| 2026.05.12 | ₩418,696 | ₩418,696 | ₩405,159 | ₩411,466 | -1.73% | 14.6만 |
|---|
| 2026.05.11 | ₩420,005 | ₩423,360 | ₩415,569 | ₩418,228 | -0.42% | 22.5만 |
|---|
| 2026.05.08 | ₩425,217 | ₩427,155 | ₩418,308 | ₩419,711 | -1.29% | 20.6만 |
|---|
| 2026.05.07 | ₩429,253 | ₩430,576 | ₩421,248 | ₩422,665 | -1.53% | 22.1만 |
|---|
| 2026.05.06 | ₩421,221 | ₩428,625 | ₩416,464 | ₩425,698 | +1.06% | 22만 |
|---|
| 2026.05.05 | ₩415,168 | ₩420,941 | ₩410,464 | ₩415,168 | 0.00% | 27.2만 |
|---|
| 2026.05.04 | ₩400,629 | ₩411,319 | ₩395,551 | ₩410,250 | +2.40% | 30.5만 |
|---|
| 2026.05.01 | ₩405,854 | ₩416,638 | ₩393,506 | ₩401,591 | -1.05% | 20.8만 |
|---|
| 2026.04.30 | ₩405,212 | ₩409,970 | ₩401,123 | ₩402,647 | -0.63% | 26.7만 |
|---|
| 2026.04.29 | ₩409,836 | ₩416,745 | ₩397,822 | ₩403,595 | -1.52% | 23.9만 |
|---|
| 2026.04.28 | ₩412,255 | ₩418,856 | ₩405,426 | ₩409,315 | -0.71% | 24.2만 |
|---|
| 2026.04.27 | ₩418,415 | ₩420,299 | ₩400,896 | ₩411,359 | -1.69% | 30.9만 |
|---|
| 2026.04.24 | ₩426,219 | ₩445,783 | ₩408,566 | ₩418,148 | -1.89% | 52.9만 |
|---|
| 2026.04.23 | ₩401,350 | ₩410,424 | ₩400,174 | ₩408,914 | +1.88% | 25.1만 |
|---|
| 2026.04.22 | ₩416,705 | ₩416,705 | ₩394,535 | ₩397,488 | -4.61% | 27.3만 |
|---|
| 2026.04.21 | ₩424,950 | ₩426,700 | ₩410,250 | ₩411,399 | -3.19% | 25.3만 |
|---|
| 2026.04.20 | ₩430,642 | ₩434,291 | ₩423,199 | ₩425,083 | -1.29% | 25.3만 |
|---|
| 2026.04.17 | ₩423,974 | ₩434,905 | ₩423,613 | ₩431,297 | +1.73% | 32.9만 |
|---|
| 2026.04.16 | ₩417,146 | ₩420,647 | ₩408,072 | ₩419,551 | +0.58% | 37.2만 |
|---|
| 2026.04.15 | ₩417,253 | ₩420,633 | ₩409,676 | ₩419,324 | +0.50% | 20.5만 |
|---|
| 2026.04.14 | ₩420,780 | ₩423,172 | ₩416,371 | ₩419,578 | -0.29% | 18.2만 |
|---|
| 2026.04.13 | ₩415,515 | ₩420,740 | ₩414,700 | ₩420,233 | +1.14% | 12.9만 |
|---|
| 2026.04.10 | ₩423,613 | ₩425,003 | ₩411,734 | ₩416,972 | -1.57% | 14.4만 |
|---|
| 2026.04.09 | ₩417,253 | ₩429,707 | ₩417,253 | ₩425,417 | +1.96% | 26.8만 |
|---|
| 2026.04.08 | ₩418,388 | ₩428,250 | ₩414,032 | ₩418,602 | +0.05% | 27.4만 |
|---|
| 2026.04.07 | ₩399,453 | ₩404,357 | ₩394,575 | ₩398,304 | -0.29% | 23.6만 |
|---|
| 2026.04.06 | ₩387,707 | ₩399,760 | ₩387,479 | ₩399,466 | +3.03% | 22.2만 |
|---|
| 2026.04.02 | ₩397,756 | ₩398,210 | ₩386,050 | ₩387,560 | -2.56% | 32.4만 |
|---|
| 2026.04.01 | ₩397,355 | ₩409,769 | ₩388,188 | ₩403,101 | +1.45% | 24.2만 |
|---|
| 2026.03.31 | ₩381,853 | ₩394,749 | ₩381,853 | ₩391,061 | +2.41% | 26.1만 |
|---|
| 2026.03.30 | ₩388,455 | ₩388,455 | ₩377,524 | ₩379,274 | -2.36% | 33.1만 |
|---|
| 2026.03.27 | ₩386,183 | ₩391,635 | ₩383,791 | ₩385,381 | -0.21% | 18.1만 |
|---|
| 2026.03.26 | ₩403,970 | ₩403,970 | ₩384,580 | ₩386,637 | -4.29% | 22.1만 |
|---|
| 2026.03.25 | ₩405,667 | ₩412,175 | ₩404,811 | ₩408,847 | +0.78% | 22.5만 |
|---|
| 2026.03.24 | ₩393,399 | ₩405,346 | ₩386,985 | ₩403,916 | +2.67% | 29.4만 |
|---|
| 2026.03.23 | ₩414,941 | ₩415,596 | ₩396,059 | ₩396,419 | -4.46% | 46.4만 |
|---|
| 2026.03.20 | ₩407,337 | ₩408,433 | ₩386,972 | ₩389,457 | -4.39% | 513.2만 |
|---|
| 2026.03.19 | ₩408,125 | ₩409,970 | ₩397,381 | ₩406,736 | -0.34% | 24.2만 |
|---|
| 2026.03.18 | ₩408,099 | ₩418,576 | ₩408,099 | ₩411,987 | +0.95% | 18.1만 |
|---|
| 2026.03.17 | ₩412,028 | ₩414,446 | ₩405,560 | ₩410,290 | -0.42% | 21.5만 |
|---|
| 2026.03.16 | ₩409,729 | ₩415,435 | ₩406,027 | ₩406,428 | -0.81% | 19.2만 |
|---|
| 2026.03.13 | ₩410,290 | ₩414,045 | ₩400,281 | ₩403,021 | -1.77% | 22만 |
|---|
| 2026.03.12 | ₩412,495 | ₩412,722 | ₩399,907 | ₩409,422 | -0.75% | 25.5만 |
|---|
| 2026.03.11 | ₩414,259 | ₩421,355 | ₩407,805 | ₩420,366 | +1.47% | 21.7만 |
|---|
| 2026.03.10 | ₩421,903 | ₩429,052 | ₩418,028 | ₩420,393 | -0.36% | 30.8만 |
|---|
| 2026.03.09 | ₩415,195 | ₩424,576 | ₩412,188 | ₩422,384 | +1.73% | 28.8만 |
|---|
| 2026.03.06 | ₩416,892 | ₩424,081 | ₩412,228 | ₩423,346 | +1.55% | 20.4만 |
|---|
| 2026.03.05 | ₩449,017 | ₩450,019 | ₩419,057 | ₩427,168 | -4.87% | 19.8만 |
|---|
| 2026.03.04 | ₩459,707 | ₩459,707 | ₩450,580 | ₩455,685 | -0.87% | 14.4만 |
|---|
| 2026.03.03 | ₩447,654 | ₩458,318 | ₩437,137 | ₩454,750 | +1.59% | 15.2만 |
|---|
| 2026.03.02 | ₩452,999 | ₩473,325 | ₩452,732 | ₩461,391 | +1.85% | 21.2만 |
|---|
| 2026.02.27 | ₩449,284 | ₩454,335 | ₩445,168 | ₩450,914 | +0.36% | 16.8만 |
|---|
| 2026.02.26 | ₩463,169 | ₩463,436 | ₩441,453 | ₩454,643 | -1.84% | 22.9만 |
|---|
| 2026.02.25 | ₩467,859 | ₩468,460 | ₩453,360 | ₩462,474 | -1.15% | 22만 |
|---|
| 2026.02.24 | ₩459,387 | ₩467,618 | ₩458,358 | ₩467,177 | +1.70% | 15.9만 |
|---|
| 2026.02.23 | ₩457,569 | ₩464,144 | ₩456,460 | ₩460,696 | +0.68% | 27만 |
|---|
| 2026.02.20 | ₩452,478 | ₩462,260 | ₩451,436 | ₩461,137 | +1.91% | 25만 |
|---|
| 2026.02.19 | ₩439,115 | ₩453,453 | ₩439,115 | ₩452,732 | +3.10% | 26.4만 |
|---|
| 2026.02.18 | ₩435,640 | ₩441,092 | ₩434,010 | ₩437,017 | +0.32% | 26.3만 |
|---|
| 2026.02.17 | ₩432,968 | ₩436,308 | ₩425,217 | ₩434,558 | +0.37% | 21.1만 |
|---|
| 2026.02.13 | ₩431,859 | ₩440,331 | ₩430,763 | ₩433,810 | +0.45% | 22.3만 |
|---|
| 2026.02.12 | ₩435,667 | ₩445,877 | ₩428,184 | ₩431,778 | -0.89% | 22.2만 |
|---|
| 2026.02.11 | ₩438,473 | ₩441,908 | ₩428,838 | ₩429,867 | -1.96% | 20.8만 |
|---|
| 2026.02.10 | ₩432,847 | ₩433,529 | ₩424,709 | ₩431,725 | -0.26% | 21.1만 |
|---|
| 2026.02.09 | ₩433,235 | ₩443,658 | ₩433,235 | ₩434,411 | +0.27% | 24.2만 |
|---|
| 2026.02.06 | ₩439,288 | ₩449,712 | ₩430,910 | ₩433,235 | -1.38% | 34.6만 |
|---|
| 2026.02.05 | ₩427,769 | ₩440,959 | ₩416,558 | ₩435,413 | +1.79% | 24.9만 |
|---|
| 2026.02.04 | ₩447,747 | ₩450,313 | ₩423,025 | ₩430,335 | -3.89% | 38.1만 |
|---|
| 2026.02.03 | ₩427,769 | ₩435,640 | ₩421,689 | ₩432,994 | +1.22% | 26.1만 |
|---|
| 2026.02.02 | ₩403,355 | ₩428,932 | ₩403,355 | ₩422,157 | +4.66% | 32.2만 |
|---|
| 2026.01.30 | ₩395,778 | ₩411,399 | ₩374,170 | ₩408,045 | +3.10% | 44.3만 |
|---|
| 2026.01.29 | ₩384,539 | ₩390,660 | ₩379,461 | ₩384,860 | +0.08% | 27.7만 |
|---|
| 2026.01.28 | ₩387,065 | ₩387,279 | ₩378,686 | ₩382,615 | -1.15% | 27.8만 |
|---|
| 2026.01.27 | ₩388,161 | ₩388,949 | ₩382,989 | ₩384,379 | -0.97% | 16.7만 |
|---|
| 2026.01.26 | ₩388,789 | ₩391,168 | ₩384,833 | ₩385,675 | -0.80% | 15.7만 |
|---|
| 2026.01.23 | ₩386,317 | ₩391,903 | ₩382,963 | ₩389,658 | +0.86% | 17.9만 |
|---|
| 2026.01.22 | ₩395,310 | ₩396,914 | ₩384,753 | ₩385,475 | -2.49% | 24.1만 |
|---|
| 2026.01.21 | ₩385,248 | ₩397,582 | ₩384,980 | ₩396,900 | +3.02% | 25.1만 |
|---|
| 2026.01.20 | ₩382,054 | ₩387,947 | ₩378,767 | ₩382,348 | +0.08% | 14.7만 |
|---|
| 2026.01.16 | ₩390,700 | ₩394,335 | ₩388,067 | ₩388,602 | -0.54% | 19.9만 |
|---|
| 2026.01.15 | ₩381,920 | ₩394,148 | ₩381,920 | ₩391,595 | +2.53% | 20만 |
|---|
| 2026.01.14 | ₩371,737 | ₩381,386 | ₩370,896 | ₩380,704 | +2.41% | 19.1만 |
|---|
| 2026.01.13 | ₩371,297 | ₩375,252 | ₩368,383 | ₩369,639 | -0.45% | 12.3만 |
|---|
| 2026.01.12 | ₩364,682 | ₩369,452 | ₩364,348 | ₩369,225 | +1.25% | 16만 |
|---|
| 2026.01.09 | ₩354,980 | ₩364,428 | ₩354,980 | ₩364,348 | +2.64% | 14.3만 |
|---|
| 2026.01.08 | ₩349,220 | ₩355,421 | ₩346,842 | ₩351,425 | +0.63% | 19.2만 |
|---|
| 2026.01.07 | ₩346,347 | ₩349,207 | ₩341,096 | ₩346,842 | +0.14% | 20.3만 |
|---|
| 2026.01.06 | ₩335,056 | ₩345,385 | ₩331,942 | ₩344,383 | +2.78% | 29.9만 |
|---|
| 2026.01.05 | ₩335,643 | ₩345,332 | ₩335,416 | ₩337,648 | +0.60% | 18.3만 |
|---|
| 2026.01.02 | ₩325,608 | ₩333,973 | ₩325,608 | ₩333,906 | +2.55% | 13.5만 |
|---|
| 2025.12.31 | ₩329,416 | ₩329,416 | ₩325,447 | ₩325,461 | -1.20% | 11.2만 |
|---|
| 2025.12.30 | ₩333,519 | ₩334,414 | ₩328,775 | ₩329,029 | -1.35% | 15.3만 |
|---|
| 2025.12.29 | ₩332,877 | ₩334,815 | ₩332,423 | ₩333,385 | +0.15% | 9.8만 |
|---|
| 2025.12.26 | ₩336,846 | ₩337,528 | ₩333,545 | ₩335,911 | -0.28% | 7.6만 |
|---|
| 2025.12.24 | ₩337,448 | ₩338,476 | ₩334,855 | ₩337,621 | +0.05% | 6만 |
|---|
| 2025.12.23 | ₩332,664 | ₩337,808 | ₩332,276 | ₩335,443 | +0.84% | 15.9만 |
|---|
| 2025.12.22 | ₩332,623 | ₩335,122 | ₩331,033 | ₩332,610 | -0.00% | 22.1만 |
|---|
| 2025.12.19 | ₩326,383 | ₩333,479 | ₩326,383 | ₩330,913 | +1.39% | 54.1만 |
|---|
| 2025.12.18 | ₩329,844 | ₩331,407 | ₩324,579 | ₩326,757 | -0.94% | 20.2만 |
|---|
| 2025.12.17 | ₩328,026 | ₩331,113 | ₩324,565 | ₩325,688 | -0.71% | 20.7만 |
|---|
| 2025.12.16 | ₩328,922 | ₩331,434 | ₩322,040 | ₩328,147 | -0.24% | 19.2만 |
|---|
| 2025.12.15 | ₩328,802 | ₩330,138 | ₩323,256 | ₩329,216 | +0.13% | 23.5만 |
|---|
| 2025.12.12 | ₩333,960 | ₩335,042 | ₩325,594 | ₩326,222 | -2.32% | 22.6만 |
|---|
| 2025.12.11 | ₩324,833 | ₩333,171 | ₩320,530 | ₩332,557 | +2.38% | 20.7만 |
|---|
| 2025.12.10 | ₩313,273 | ₩323,122 | ₩312,258 | ₩319,648 | +2.03% | 19.1만 |
|---|
| 2025.12.09 | ₩316,093 | ₩318,124 | ₩311,710 | ₩313,273 | -0.89% | 24.3만 |
|---|
| 2025.12.08 | ₩317,202 | ₩318,953 | ₩313,755 | ₩314,436 | -0.87% | 20.6만 |
|---|
| 2025.12.05 | ₩315,732 | ₩318,458 | ₩312,645 | ₩317,336 | +0.51% | 25.6만 |
|---|
| 2025.12.04 | ₩311,870 | ₩323,844 | ₩311,870 | ₩315,478 | +1.16% | 21.2만 |
|---|
| 2025.12.03 | ₩307,581 | ₩314,824 | ₩304,868 | ₩314,035 | +2.10% | 21.8만 |
|---|
| 2025.12.02 | ₩305,403 | ₩307,928 | ₩303,051 | ₩305,349 | -0.02% | 14만 |
|---|
| 2025.12.01 | ₩305,509 | ₩308,877 | ₩302,235 | ₩302,596 | -0.95% | 21.6만 |
|---|
| 2025.11.28 | ₩309,465 | ₩309,465 | ₩303,011 | ₩306,926 | -0.82% | 9.3만 |
|---|
| 2025.11.26 | ₩302,810 | ₩308,516 | ₩302,810 | ₩304,454 | +0.54% | 31.8만 |
|---|
| 2025.11.25 | ₩296,342 | ₩306,846 | ₩296,169 | ₩304,895 | +2.89% | 27.7만 |
|---|
| 2025.11.24 | ₩286,681 | ₩295,287 | ₩285,237 | ₩295,073 | +2.93% | 23.1만 |
|---|
| 2025.11.21 | ₩267,398 | ₩291,518 | ₩267,398 | ₩287,001 | +7.33% | 38.8만 |
|---|
| 2025.11.20 | ₩268,026 | ₩270,471 | ₩260,890 | ₩265,353 | -1.00% | 25.6만 |
|---|
| 2025.11.19 | ₩260,422 | ₩265,580 | ₩259,273 | ₩263,830 | +1.31% | 12.4만 |
|---|
| 2025.11.18 | ₩258,578 | ₩262,894 | ₩257,014 | ₩261,291 | +1.05% | 16.8만 |
|---|
| 2025.11.17 | ₩266,876 | ₩269,162 | ₩260,475 | ₩261,879 | -1.87% | 14.9만 |
|---|
| 2025.11.14 | ₩266,569 | ₩270,204 | ₩264,672 | ₩269,162 | +0.97% | 9.7만 |
|---|
| 2025.11.13 | ₩272,155 | ₩273,090 | ₩267,064 | ₩268,119 | -1.48% | 9.5만 |
|---|
| 2025.11.12 | ₩273,010 | ₩275,883 | ₩264,551 | ₩271,567 | -0.53% | 18.8만 |
|---|
| 2025.11.11 | ₩272,222 | ₩273,505 | ₩267,531 | ₩271,179 | -0.38% | 11.6만 |
|---|
| 2025.11.10 | ₩271,286 | ₩273,451 | ₩267,892 | ₩273,197 | +0.70% | 9.3만 |
|---|
| 2025.11.07 | ₩267,064 | ₩271,246 | ₩264,391 | ₩269,268 | +0.83% | 13.4만 |
|---|
| 2025.11.06 | ₩264,859 | ₩268,159 | ₩262,493 | ₩267,170 | +0.87% | 13.3만 |
|---|
| 2025.11.05 | ₩270,044 | ₩273,665 | ₩265,821 | ₩267,331 | -1.00% | 14.7만 |
|---|
| 2025.11.04 | ₩272,556 | ₩273,451 | ₩268,974 | ₩271,139 | -0.52% | 13.3만 |
|---|
| 2025.11.03 | ₩272,382 | ₩277,447 | ₩267,411 | ₩275,843 | +1.27% | 15.2만 |
|---|
| 2025.10.31 | ₩278,195 | ₩280,854 | ₩272,770 | ₩273,745 | -1.60% | 16.5만 |
|---|
| 2025.10.30 | ₩277,808 | ₩282,672 | ₩272,623 | ₩278,543 | +0.26% | 15.8만 |
|---|
| 2025.10.29 | ₩281,763 | ₩287,148 | ₩278,810 | ₩280,975 | -0.28% | 12.5만 |
|---|
| 2025.10.28 | ₩281,188 | ₩284,716 | ₩279,358 | ₩281,456 | +0.10% | 10.6만 |
|---|
| 2025.10.27 | ₩285,745 | ₩287,309 | ₩282,405 | ₩282,739 | -1.05% | 14.1만 |
|---|
| 2025.10.24 | ₩283,915 | ₩285,318 | ₩280,988 | ₩283,300 | -0.22% | 13만 |
|---|
| 2025.10.23 | ₩273,571 | ₩281,589 | ₩271,981 | ₩281,589 | +2.93% | 12만 |
|---|
| 2025.10.22 | ₩277,273 | ₩277,273 | ₩271,340 | ₩272,128 | -1.86% | 12.7만 |
|---|
| 2025.10.21 | ₩277,407 | ₩279,090 | ₩273,825 | ₩275,362 | -0.74% | 15.1만 |
|---|
| 2025.10.20 | ₩273,157 | ₩279,358 | ₩272,943 | ₩275,629 | +0.91% | 9.9만 |
|---|
| 2025.10.17 | ₩270,765 | ₩274,413 | ₩269,349 | ₩272,395 | +0.60% | 10만 |
|---|
| 2025.10.16 | ₩277,928 | ₩279,264 | ₩271,220 | ₩271,741 | -2.23% | 14.6만 |
|---|
| 2025.10.15 | ₩279,104 | ₩286,039 | ₩276,792 | ₩277,808 | -0.46% | 11.9만 |
|---|
| 2025.10.14 | ₩271,981 | ₩279,104 | ₩270,404 | ₩275,429 | +1.27% | 10.2만 |
|---|
| 2025.10.13 | ₩274,761 | ₩276,592 | ₩273,705 | ₩275,830 | +0.39% | 8.6만 |
|---|
| 2025.10.10 | ₩280,975 | ₩283,754 | ₩272,329 | ₩272,756 | -2.92% | 10.9만 |
|---|