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 | ₩489,680 | ₩491,778 | ₩482,079 | ₩485,045 | -0.95% | 24.6만 |
| 2026.10.08 | ₩478,365 | ₩489,854 | ₩473,182 | ₩484,818 | +1.35% | 30만 |
| 2026.10.07 | ₩494,236 | ₩498,617 | ₩476,842 | ₩481,438 | -2.59% | 35만 |
| 2026.10.06 | ₩507,875 | ₩512,390 | ₩493,194 | ₩501,944 | -1.17% | 23.1만 |
| 2026.10.05 | ₩522,302 | ₩533,564 | ₩508,276 | ₩509,024 | -2.54% | 32.8만 |
| 2026.10.02 | ₩529,062 | ₩533,617 | ₩521,220 | ₩524,640 | -0.84% | 27.4만 |
| 2026.10.01 | ₩506,833 | ₩525,228 | ₩506,833 | ₩521,247 | +2.84% | 25.1만 |
| 2026.09.30 | ₩517,774 | ₩523,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩509,598 |
| -1.58% |
| 35만 |
| 2026.09.29 | ₩517,907 | ₩528,354 | ₩512,016 | ₩517,774 | -0.03% | 38.1만 |
|---|
| 2026.09.28 | ₩517,052 | ₩529,396 | ₩514,715 | ₩520,940 | +0.75% | 39.5만 |
|---|
| 2026.09.25 | ₩511,655 | ₩525,054 | ₩511,001 | ₩518,054 | +1.25% | 41.6만 |
|---|
| 2026.09.24 | ₩499,285 | ₩519,470 | ₩498,283 | ₩511,308 | +2.41% | 26.7만 |
|---|
| 2026.09.23 | ₩489,400 | ₩502,171 | ₩489,400 | ₩500,928 | +2.36% | 19.2만 |
|---|
| 2026.09.22 | ₩497,388 | ₩500,421 | ₩486,608 | ₩491,377 | -1.21% | 20.1만 |
|---|
| 2026.09.21 | ₩491,604 | ₩496,173 | ₩486,835 | ₩493,501 | +0.39% | 27.5만 |
|---|
| 2026.09.18 | ₩476,081 | ₩490,241 | ₩474,251 | ₩487,115 | +2.32% | 83.5만 |
|---|
| 2026.09.17 | ₩489,680 | ₩490,361 | ₩472,300 | ₩475,079 | -2.98% | 22.6만 |
|---|
| 2026.09.16 | ₩478,846 | ₩489,400 | ₩474,852 | ₩480,516 | +0.35% | 19.7만 |
|---|
| 2026.09.15 | ₩484,136 | ₩486,674 | ₩467,171 | ₩476,508 | -1.58% | 23만 |
|---|
| 2026.09.14 | ₩485,499 | ₩487,182 | ₩476,963 | ₩484,136 | -0.28% | 24.8만 |
|---|
| 2026.09.11 | ₩499,753 | ₩500,487 | ₩483,215 | ₩490,295 | -1.89% | 27.5만 |
|---|
| 2026.09.10 | ₩487,650 | ₩497,882 | ₩485,606 | ₩489,894 | +0.46% | 11.3만 |
|---|
| 2026.09.09 | ₩492,953 | ₩497,629 | ₩488,384 | ₩490,949 | -0.41% | 14.4만 |
|---|
| 2026.09.08 | ₩497,695 | ₩504,375 | ₩492,031 | ₩493,755 | -0.79% | 21.6만 |
|---|
| 2026.09.04 | ₩494,035 | ₩501,770 | ₩488,678 | ₩496,520 | +0.50% | 15.6만 |
|---|
| 2026.09.03 | ₩495,945 | ₩497,188 | ₩479,087 | ₩494,436 | -0.30% | 22.4만 |
|---|
| 2026.09.02 | ₩492,192 | ₩496,600 | ₩485,646 | ₩487,810 | -0.89% | 29.6만 |
|---|
| 2026.09.01 | ₩493,287 | ₩501,623 | ₩486,915 | ₩487,636 | -1.15% | 20.2만 |
|---|
| 2026.08.31 | ₩499,619 | ₩501,543 | ₩487,623 | ₩496,279 | -0.67% | 23.7만 |
|---|
| 2026.08.28 | ₩511,923 | ₩511,923 | ₩499,472 | ₩500,501 | -2.23% | 13.7만 |
|---|
| 2026.08.27 | ₩512,751 | ₩512,751 | ₩503,026 | ₩511,949 | -0.16% | 13.8만 |
|---|
| 2026.08.26 | ₩505,737 | ₩514,474 | ₩502,518 | ₩513,018 | +1.44% | 23.2만 |
|---|
| 2026.08.25 | ₩514,220 | ₩517,640 | ₩501,743 | ₩503,266 | -2.13% | 17.1만 |
|---|
| 2026.08.24 | ₩516,131 | ₩519,310 | ₩503,012 | ₩507,367 | -1.70% | 28만 |
|---|
| 2026.08.21 | ₩517,466 | ₩524,413 | ₩506,285 | ₩519,844 | +0.46% | 21만 |
|---|
| 2026.08.20 | ₩542,274 | ₩542,367 | ₩504,508 | ₩509,665 | -6.01% | 36.5만 |
|---|
| 2026.08.19 | ₩587,787 | ₩587,787 | ₩541,646 | ₩548,967 | -6.60% | 45.1만 |
|---|
| 2026.08.18 | ₩585,062 | ₩591,461 | ₩576,713 | ₩584,728 | -0.06% | 20.3만 |
|---|
| 2026.08.17 | ₩592,262 | ₩599,610 | ₩586,625 | ₩594,974 | +0.46% | 25만 |
|---|
| 2026.08.14 | ₩570,621 | ₩591,234 | ₩570,621 | ₩589,404 | +3.29% | 22.5만 |
|---|
| 2026.08.13 | ₩579,491 | ₩579,491 | ₩567,148 | ₩570,635 | -1.53% | 19.2만 |
|---|
| 2026.08.12 | ₩563,167 | ₩575,310 | ₩550,329 | ₩572,852 | +1.72% | 20.9만 |
|---|
| 2026.08.11 | ₩549,007 | ₩560,802 | ₩547,457 | ₩557,035 | +1.46% | 29.9만 |
|---|
| 2026.08.10 | ₩539,121 | ₩547,444 | ₩520,993 | ₩547,377 | +1.53% | 21.2만 |
|---|
| 2026.08.07 | ₩555,272 | ₩558,037 | ₩534,045 | ₩538,507 | -3.02% | 15.9만 |
|---|
| 2026.08.06 | ₩549,367 | ₩563,167 | ₩542,728 | ₩549,220 | -0.03% | 26만 |
|---|
| 2026.08.05 | ₩544,999 | ₩555,205 | ₩542,608 | ₩545,801 | +0.15% | 21.5만 |
|---|
| 2026.08.04 | ₩537,010 | ₩550,783 | ₩534,285 | ₩546,094 | +1.69% | 29.1만 |
|---|
| 2026.08.03 | ₩515,663 | ₩539,842 | ₩508,716 | ₩528,848 | +2.56% | 36.7만 |
|---|
| 2026.07.31 | ₩540,363 | ₩540,363 | ₩488,585 | ₩520,793 | -3.62% | 67만 |
|---|
| 2026.07.30 | ₩525,508 | ₩564,904 | ₩521,140 | ₩560,068 | +6.58% | 60.3만 |
|---|
| 2026.07.29 | ₩550,503 | ₩562,339 | ₩514,968 | ₩520,820 | -5.39% | 40.3만 |
|---|
| 2026.07.28 | ₩557,623 | ₩569,993 | ₩546,215 | ₩553,802 | -0.69% | 47.5만 |
|---|
| 2026.07.27 | ₩553,682 | ₩562,699 | ₩544,278 | ₩557,623 | +0.71% | 25.5만 |
|---|
| 2026.07.24 | ₩551,612 | ₩555,980 | ₩544,932 | ₩547,884 | -0.68% | 16.7만 |
|---|
| 2026.07.23 | ₩535,968 | ₩554,270 | ₩535,968 | ₩547,243 | +2.10% | 25.6만 |
|---|
| 2026.07.22 | ₩538,881 | ₩547,217 | ₩534,913 | ₩538,239 | -0.12% | 19.3만 |
|---|
| 2026.07.21 | ₩534,940 | ₩547,230 | ₩529,289 | ₩541,539 | +1.23% | 22.3만 |
|---|
| 2026.07.20 | ₩535,968 | ₩542,648 | ₩526,925 | ₩528,955 | -1.31% | 27.9만 |
|---|
| 2026.07.17 | ₩499,031 | ₩533,417 | ₩491,510 | ₩525,415 | +5.29% | 32.1만 |
|---|
| 2026.07.16 | ₩523,665 | ₩528,167 | ₩506,913 | ₩510,947 | -2.43% | 19.7만 |
|---|
| 2026.07.15 | ₩523,905 | ₩532,602 | ₩516,224 | ₩529,262 | +1.02% | 30만 |
|---|
| 2026.07.14 | ₩529,236 | ₩542,648 | ₩518,776 | ₩522,997 | -1.18% | 22.5만 |
|---|
| 2026.07.13 | ₩540,577 | ₩542,928 | ₩522,676 | ₩523,665 | -3.13% | 28.7만 |
|---|
| 2026.07.10 | ₩546,455 | ₩548,392 | ₩532,883 | ₩543,850 | -0.48% | 16.4만 |
|---|
| 2026.07.09 | ₩547,831 | ₩555,686 | ₩544,986 | ₩545,654 | -0.40% | 20.2만 |
|---|
| 2026.07.08 | ₩539,241 | ₩547,684 | ₩533,216 | ₩542,260 | +0.56% | 21.4만 |
|---|
| 2026.07.07 | ₩561,684 | ₩572,959 | ₩543,182 | ₩550,396 | -2.01% | 27.6만 |
|---|
| 2026.07.06 | ₩559,560 | ₩571,369 | ₩557,623 | ₩567,028 | +1.33% | 29.7만 |
|---|
| 2026.07.02 | ₩562,526 | ₩570,154 | ₩546,936 | ₩557,623 | -0.87% | 36.6만 |
|---|
| 2026.07.01 | ₩564,984 | ₩572,264 | ₩556,354 | ₩562,405 | -0.46% | 33.5만 |
|---|
| 2026.06.30 | ₩571,757 | ₩575,123 | ₩562,579 | ₩566,199 | -0.97% | 35.8만 |
|---|
| 2026.06.29 | ₩557,249 | ₩569,138 | ₩557,249 | ₩568,885 | +2.09% | 28.6만 |
|---|
| 2026.06.26 | ₩556,073 | ₩568,778 | ₩544,438 | ₩568,230 | +2.19% | 127.6만 |
|---|
| 2026.06.25 | ₩539,241 | ₩565,572 | ₩535,314 | ₩556,073 | +3.12% | 31.2만 |
|---|
| 2026.06.24 | ₩537,745 | ₩551,157 | ₩534,285 | ₩540,898 | +0.59% | 25.3만 |
|---|
| 2026.06.23 | ₩531,400 | ₩550,904 | ₩527,673 | ₩537,344 | +1.12% | 25.4만 |
|---|
| 2026.06.22 | ₩547,711 | ₩552,253 | ₩527,673 | ₩538,760 | -1.63% | 30.8만 |
|---|
| 2026.06.18 | ₩557,997 | ₩561,938 | ₩543,316 | ₩546,575 | -2.05% | 60.1만 |
|---|
| 2026.06.17 | ₩535,995 | ₩551,358 | ₩529,476 | ₩549,541 | +2.53% | 22.1만 |
|---|
| 2026.06.16 | ₩536,743 | ₩545,493 | ₩531,159 | ₩536,102 | -0.12% | 29.4만 |
|---|
| 2026.06.15 | ₩532,802 | ₩539,802 | ₩527,806 | ₩531,720 | -0.20% | 20.2만 |
|---|
| 2026.06.12 | ₩544,558 | ₩546,455 | ₩526,070 | ₩527,806 | -3.08% | 22.2만 |
|---|
| 2026.06.11 | ₩515,810 | ₩542,194 | ₩507,781 | ₩541,619 | +5.00% | 26.7만 |
|---|
| 2026.06.10 | ₩519,617 | ₩534,325 | ₩509,758 | ₩510,480 | -1.76% | 43.1만 |
|---|
| 2026.06.09 | ₩502,144 | ₩516,545 | ₩488,852 | ₩514,621 | +2.48% | 34.8만 |
|---|
| 2026.06.08 | ₩497,508 | ₩504,949 | ₩488,932 | ₩497,295 | -0.04% | 22만 |
|---|
| 2026.06.05 | ₩493,020 | ₩506,299 | ₩489,881 | ₩491,938 | -0.22% | 29.2만 |
|---|
| 2026.06.04 | ₩499,953 | ₩506,432 | ₩494,850 | ₩495,905 | -0.81% | 22.2만 |
|---|
| 2026.06.03 | ₩498,110 | ₩509,465 | ₩490,669 | ₩499,539 | +0.29% | 36.7만 |
|---|
| 2026.06.02 | ₩490,896 | ₩506,299 | ₩490,829 | ₩498,724 | +1.59% | 39.6만 |
|---|
| 2026.06.01 | ₩476,014 | ₩495,424 | ₩469,562 | ₩493,006 | +3.57% | 42.2만 |
|---|
| 2026.05.29 | ₩477,871 | ₩483,308 | ₩472,234 | ₩480,877 | +0.63% | 53.4만 |
|---|
| 2026.05.28 | ₩460,732 | ₩479,608 | ₩454,506 | ₩476,829 | +3.49% | 30.4만 |
|---|
| 2026.05.27 | ₩459,543 | ₩464,085 | ₩453,144 | ₩458,447 | -0.24% | 35.6만 |
|---|
| 2026.05.26 | ₩434,241 | ₩466,075 | ₩434,161 | ₩457,686 | +5.40% | 65.3만 |
|---|
| 2026.05.22 | ₩425,157 | ₩430,113 | ₩416,821 | ₩426,066 | +0.21% | 17.4만 |
|---|
| 2026.05.21 | ₩419,506 | ₩424,663 | ₩414,123 | ₩420,735 | +0.29% | 24.3만 |
|---|
| 2026.05.20 | ₩409,501 | ₩423,180 | ₩406,108 | ₩422,913 | +3.28% | 23.9만 |
|---|
| 2026.05.19 | ₩406,174 | ₩410,903 | ₩400,470 | ₩406,308 | +0.03% | 24.7만 |
|---|
| 2026.05.18 | ₩406,909 | ₩413,522 | ₩406,174 | ₩409,046 | +0.53% | 13.9만 |
|---|
| 2026.05.15 | ₩413,161 | ₩413,161 | ₩399,949 | ₩405,587 | -1.83% | 31.3만 |
|---|
| 2026.05.14 | ₩414,243 | ₩420,789 | ₩411,224 | ₩418,985 | +1.14% | 19만 |
|---|
| 2026.05.13 | ₩411,451 | ₩415,218 | ₩406,709 | ₩411,304 | -0.04% | 12.6만 |
|---|
| 2026.05.12 | ₩418,558 | ₩418,558 | ₩405,025 | ₩411,331 | -1.73% | 14.6만 |
|---|
| 2026.05.11 | ₩419,867 | ₩423,220 | ₩415,432 | ₩418,090 | -0.42% | 22.5만 |
|---|
| 2026.05.08 | ₩425,077 | ₩427,014 | ₩418,171 | ₩419,573 | -1.29% | 20.6만 |
|---|
| 2026.05.07 | ₩429,111 | ₩430,434 | ₩421,109 | ₩422,525 | -1.53% | 22.1만 |
|---|
| 2026.05.06 | ₩421,083 | ₩428,484 | ₩416,327 | ₩425,558 | +1.06% | 22만 |
|---|
| 2026.05.05 | ₩415,031 | ₩420,802 | ₩410,329 | ₩415,031 | 0.00% | 27.2만 |
|---|
| 2026.05.04 | ₩400,497 | ₩411,184 | ₩395,420 | ₩410,115 | +2.40% | 30.5만 |
|---|
| 2026.05.01 | ₩405,720 | ₩416,501 | ₩393,377 | ₩401,459 | -1.05% | 20.8만 |
|---|
| 2026.04.30 | ₩405,079 | ₩409,835 | ₩400,991 | ₩402,514 | -0.63% | 26.7만 |
|---|
| 2026.04.29 | ₩409,701 | ₩416,608 | ₩397,691 | ₩403,462 | -1.52% | 23.9만 |
|---|
| 2026.04.28 | ₩412,119 | ₩418,718 | ₩405,293 | ₩409,180 | -0.71% | 24.2만 |
|---|
| 2026.04.27 | ₩418,277 | ₩420,161 | ₩400,764 | ₩411,224 | -1.69% | 30.9만 |
|---|
| 2026.04.24 | ₩426,079 | ₩445,636 | ₩408,432 | ₩418,010 | -1.89% | 52.9만 |
|---|
| 2026.04.23 | ₩401,218 | ₩410,289 | ₩400,043 | ₩408,779 | +1.88% | 25.1만 |
|---|
| 2026.04.22 | ₩416,567 | ₩416,567 | ₩394,405 | ₩397,358 | -4.61% | 27.3만 |
|---|
| 2026.04.21 | ₩424,810 | ₩426,560 | ₩410,115 | ₩411,264 | -3.19% | 25.3만 |
|---|
| 2026.04.20 | ₩430,501 | ₩434,148 | ₩423,060 | ₩424,943 | -1.29% | 25.3만 |
|---|
| 2026.04.17 | ₩423,835 | ₩434,762 | ₩423,474 | ₩431,155 | +1.73% | 32.9만 |
|---|
| 2026.04.16 | ₩417,008 | ₩420,508 | ₩407,938 | ₩419,413 | +0.58% | 37.2만 |
|---|
| 2026.04.15 | ₩417,115 | ₩420,495 | ₩409,541 | ₩419,186 | +0.50% | 20.5만 |
|---|
| 2026.04.14 | ₩420,642 | ₩423,033 | ₩416,233 | ₩419,440 | -0.29% | 18.2만 |
|---|
| 2026.04.13 | ₩415,379 | ₩420,602 | ₩414,564 | ₩420,094 | +1.14% | 12.9만 |
|---|
| 2026.04.10 | ₩423,474 | ₩424,863 | ₩411,598 | ₩416,835 | -1.57% | 14.4만 |
|---|
| 2026.04.09 | ₩417,115 | ₩429,566 | ₩417,115 | ₩425,277 | +1.96% | 26.8만 |
|---|
| 2026.04.08 | ₩418,251 | ₩428,109 | ₩413,896 | ₩418,464 | +0.05% | 27.4만 |
|---|
| 2026.04.07 | ₩399,321 | ₩404,224 | ₩394,445 | ₩398,172 | -0.29% | 23.6만 |
|---|
| 2026.04.06 | ₩387,579 | ₩399,628 | ₩387,352 | ₩399,335 | +3.03% | 22.2만 |
|---|
| 2026.04.02 | ₩397,625 | ₩398,079 | ₩385,922 | ₩387,432 | -2.56% | 32.4만 |
|---|
| 2026.04.01 | ₩397,224 | ₩409,634 | ₩388,060 | ₩402,968 | +1.45% | 24.2만 |
|---|
| 2026.03.31 | ₩381,728 | ₩394,619 | ₩381,728 | ₩390,932 | +2.41% | 26.1만 |
|---|
| 2026.03.30 | ₩388,327 | ₩388,327 | ₩377,399 | ₩379,149 | -2.36% | 33.1만 |
|---|
| 2026.03.27 | ₩386,056 | ₩391,506 | ₩383,665 | ₩385,254 | -0.21% | 18.1만 |
|---|
| 2026.03.26 | ₩403,837 | ₩403,837 | ₩384,453 | ₩386,510 | -4.29% | 22.1만 |
|---|
| 2026.03.25 | ₩405,533 | ₩412,039 | ₩404,678 | ₩408,713 | +0.78% | 22.5만 |
|---|
| 2026.03.24 | ₩393,270 | ₩405,212 | ₩386,857 | ₩403,783 | +2.67% | 29.4만 |
|---|
| 2026.03.23 | ₩414,804 | ₩415,459 | ₩395,928 | ₩396,289 | -4.46% | 46.4만 |
|---|
| 2026.03.20 | ₩407,203 | ₩408,298 | ₩386,844 | ₩389,329 | -4.39% | 513.2만 |
|---|
| 2026.03.19 | ₩407,991 | ₩409,835 | ₩397,251 | ₩406,602 | -0.34% | 24.2만 |
|---|
| 2026.03.18 | ₩407,964 | ₩418,438 | ₩407,964 | ₩411,852 | +0.95% | 18.1만 |
|---|
| 2026.03.17 | ₩411,892 | ₩414,310 | ₩405,426 | ₩410,155 | -0.42% | 21.5만 |
|---|
| 2026.03.16 | ₩409,594 | ₩415,298 | ₩405,894 | ₩406,295 | -0.81% | 19.2만 |
|---|
| 2026.03.13 | ₩410,155 | ₩413,909 | ₩400,150 | ₩402,888 | -1.77% | 22만 |
|---|
| 2026.03.12 | ₩412,359 | ₩412,587 | ₩399,775 | ₩409,287 | -0.75% | 25.5만 |
|---|
| 2026.03.11 | ₩414,123 | ₩421,216 | ₩407,671 | ₩420,228 | +1.47% | 21.7만 |
|---|
| 2026.03.10 | ₩421,764 | ₩428,911 | ₩417,890 | ₩420,254 | -0.36% | 30.8만 |
|---|
| 2026.03.09 | ₩415,058 | ₩424,436 | ₩412,052 | ₩422,245 | +1.73% | 28.8만 |
|---|
| 2026.03.06 | ₩416,754 | ₩423,942 | ₩412,092 | ₩423,207 | +1.55% | 20.4만 |
|---|
| 2026.03.05 | ₩448,869 | ₩449,871 | ₩418,919 | ₩427,027 | -4.87% | 19.8만 |
|---|
| 2026.03.04 | ₩459,556 | ₩459,556 | ₩450,432 | ₩455,535 | -0.87% | 14.4만 |
|---|
| 2026.03.03 | ₩447,506 | ₩458,167 | ₩436,993 | ₩454,600 | +1.59% | 15.2만 |
|---|
| 2026.03.02 | ₩452,850 | ₩473,169 | ₩452,583 | ₩461,239 | +1.85% | 21.2만 |
|---|
| 2026.02.27 | ₩449,136 | ₩454,186 | ₩445,022 | ₩450,766 | +0.36% | 16.8만 |
|---|
| 2026.02.26 | ₩463,016 | ₩463,283 | ₩441,308 | ₩454,493 | -1.84% | 22.9만 |
|---|
| 2026.02.25 | ₩467,705 | ₩468,306 | ₩453,211 | ₩462,321 | -1.15% | 22만 |
|---|
| 2026.02.24 | ₩459,235 | ₩467,464 | ₩458,207 | ₩467,024 | +1.70% | 15.9만 |
|---|
| 2026.02.23 | ₩457,419 | ₩463,991 | ₩456,310 | ₩460,545 | +0.68% | 27만 |
|---|
| 2026.02.20 | ₩452,329 | ₩462,108 | ₩451,287 | ₩460,985 | +1.91% | 25만 |
|---|
| 2026.02.19 | ₩438,970 | ₩453,304 | ₩438,970 | ₩452,583 | +3.10% | 26.4만 |
|---|
| 2026.02.18 | ₩435,497 | ₩440,947 | ₩433,867 | ₩436,873 | +0.32% | 26.3만 |
|---|
| 2026.02.17 | ₩432,825 | ₩436,165 | ₩425,077 | ₩434,415 | +0.37% | 21.1만 |
|---|
| 2026.02.13 | ₩431,716 | ₩440,186 | ₩430,621 | ₩433,667 | +0.45% | 22.3만 |
|---|
| 2026.02.12 | ₩435,524 | ₩445,730 | ₩428,043 | ₩431,636 | -0.89% | 22.2만 |
|---|
| 2026.02.11 | ₩438,329 | ₩441,762 | ₩428,697 | ₩429,726 | -1.96% | 20.8만 |
|---|
| 2026.02.10 | ₩432,705 | ₩433,386 | ₩424,569 | ₩431,583 | -0.26% | 21.1만 |
|---|
| 2026.02.09 | ₩433,092 | ₩443,512 | ₩433,092 | ₩434,268 | +0.27% | 24.2만 |
|---|
| 2026.02.06 | ₩439,144 | ₩449,564 | ₩430,768 | ₩433,092 | -1.38% | 34.6만 |
|---|
| 2026.02.05 | ₩427,629 | ₩440,814 | ₩416,421 | ₩435,270 | +1.79% | 24.9만 |
|---|
| 2026.02.04 | ₩447,600 | ₩450,165 | ₩422,886 | ₩430,193 | -3.89% | 38.1만 |
|---|
| 2026.02.03 | ₩427,629 | ₩435,497 | ₩421,550 | ₩432,852 | +1.22% | 26.1만 |
|---|
| 2026.02.02 | ₩403,222 | ₩428,791 | ₩403,222 | ₩422,018 | +4.66% | 32.2만 |
|---|
| 2026.01.30 | ₩395,648 | ₩411,264 | ₩374,046 | ₩407,911 | +3.10% | 44.3만 |
|---|
| 2026.01.29 | ₩384,413 | ₩390,531 | ₩379,336 | ₩384,733 | +0.08% | 27.7만 |
|---|
| 2026.01.28 | ₩386,938 | ₩387,151 | ₩378,562 | ₩382,489 | -1.15% | 27.8만 |
|---|
| 2026.01.27 | ₩388,033 | ₩388,821 | ₩382,863 | ₩384,253 | -0.97% | 16.7만 |
|---|
| 2026.01.26 | ₩388,661 | ₩391,039 | ₩384,707 | ₩385,548 | -0.80% | 15.7만 |
|---|
| 2026.01.23 | ₩386,190 | ₩391,774 | ₩382,836 | ₩389,529 | +0.86% | 17.9만 |
|---|
| 2026.01.22 | ₩395,180 | ₩396,783 | ₩384,627 | ₩385,348 | -2.49% | 24.1만 |
|---|
| 2026.01.21 | ₩385,121 | ₩397,451 | ₩384,854 | ₩396,770 | +3.02% | 25.1만 |
|---|
| 2026.01.20 | ₩381,928 | ₩387,819 | ₩378,642 | ₩382,222 | +0.08% | 14.7만 |
|---|
| 2026.01.16 | ₩390,571 | ₩394,205 | ₩387,940 | ₩388,474 | -0.54% | 19.9만 |
|---|
| 2026.01.15 | ₩381,794 | ₩394,018 | ₩381,794 | ₩391,466 | +2.53% | 20만 |
|---|
| 2026.01.14 | ₩371,615 | ₩381,260 | ₩370,773 | ₩380,579 | +2.41% | 19.1만 |
|---|
| 2026.01.13 | ₩371,174 | ₩375,128 | ₩368,262 | ₩369,518 | -0.45% | 12.3만 |
|---|
| 2026.01.12 | ₩364,562 | ₩369,331 | ₩364,228 | ₩369,104 | +1.25% | 16만 |
|---|
| 2026.01.09 | ₩354,863 | ₩364,308 | ₩354,863 | ₩364,228 | +2.64% | 14.3만 |
|---|
| 2026.01.08 | ₩349,106 | ₩355,304 | ₩346,728 | ₩351,310 | +0.63% | 19.2만 |
|---|
| 2026.01.07 | ₩346,233 | ₩349,092 | ₩340,983 | ₩346,728 | +0.14% | 20.3만 |
|---|
| 2026.01.06 | ₩334,945 | ₩345,272 | ₩331,833 | ₩344,270 | +2.78% | 29.9만 |
|---|
| 2026.01.05 | ₩335,533 | ₩345,218 | ₩335,306 | ₩337,537 | +0.60% | 18.3만 |
|---|
| 2026.01.02 | ₩325,501 | ₩333,863 | ₩325,501 | ₩333,796 | +2.55% | 13.5만 |
|---|
| 2025.12.31 | ₩329,308 | ₩329,308 | ₩325,340 | ₩325,354 | -1.20% | 11.2만 |
|---|
| 2025.12.30 | ₩333,409 | ₩334,304 | ₩328,667 | ₩328,920 | -1.35% | 15.3만 |
|---|
| 2025.12.29 | ₩332,768 | ₩334,705 | ₩332,314 | ₩333,275 | +0.15% | 9.8만 |
|---|
| 2025.12.26 | ₩336,735 | ₩337,417 | ₩333,436 | ₩335,800 | -0.28% | 7.6만 |
|---|
| 2025.12.24 | ₩337,336 | ₩338,365 | ₩334,745 | ₩337,510 | +0.05% | 6만 |
|---|
| 2025.12.23 | ₩332,554 | ₩337,697 | ₩332,167 | ₩335,333 | +0.84% | 15.9만 |
|---|
| 2025.12.22 | ₩332,514 | ₩335,012 | ₩330,924 | ₩332,501 | -0.00% | 22.1만 |
|---|
| 2025.12.19 | ₩326,275 | ₩333,369 | ₩326,275 | ₩330,804 | +1.39% | 54.1만 |
|---|
| 2025.12.18 | ₩329,735 | ₩331,298 | ₩324,472 | ₩326,649 | -0.94% | 20.2만 |
|---|
| 2025.12.17 | ₩327,918 | ₩331,004 | ₩324,459 | ₩325,581 | -0.71% | 20.7만 |
|---|
| 2025.12.16 | ₩328,814 | ₩331,325 | ₩321,934 | ₩328,039 | -0.24% | 19.2만 |
|---|
| 2025.12.15 | ₩328,693 | ₩330,029 | ₩323,149 | ₩329,107 | +0.13% | 23.5만 |
|---|
| 2025.12.12 | ₩333,850 | ₩334,932 | ₩325,487 | ₩326,115 | -2.32% | 22.6만 |
|---|
| 2025.12.11 | ₩324,726 | ₩333,062 | ₩320,424 | ₩332,447 | +2.38% | 20.7만 |
|---|
| 2025.12.10 | ₩313,170 | ₩323,016 | ₩312,155 | ₩319,542 | +2.03% | 19.1만 |
|---|
| 2025.12.09 | ₩315,989 | ₩318,020 | ₩311,607 | ₩313,170 | -0.89% | 24.3만 |
|---|
| 2025.12.08 | ₩317,098 | ₩318,848 | ₩313,651 | ₩314,333 | -0.87% | 20.6만 |
|---|
| 2025.12.05 | ₩315,628 | ₩318,354 | ₩312,542 | ₩317,231 | +0.51% | 25.6만 |
|---|
| 2025.12.04 | ₩311,768 | ₩323,737 | ₩311,768 | ₩315,375 | +1.16% | 21.2만 |
|---|
| 2025.12.03 | ₩307,479 | ₩314,720 | ₩304,768 | ₩313,932 | +2.10% | 21.8만 |
|---|
| 2025.12.02 | ₩305,302 | ₩307,827 | ₩302,951 | ₩305,249 | -0.02% | 14만 |
|---|
| 2025.12.01 | ₩305,409 | ₩308,775 | ₩302,136 | ₩302,497 | -0.95% | 21.6만 |
|---|
| 2025.11.28 | ₩309,363 | ₩309,363 | ₩302,911 | ₩306,825 | -0.82% | 9.3만 |
|---|
| 2025.11.26 | ₩302,710 | ₩308,415 | ₩302,710 | ₩304,354 | +0.54% | 31.8만 |
|---|
| 2025.11.25 | ₩296,245 | ₩306,745 | ₩296,071 | ₩304,794 | +2.89% | 27.7만 |
|---|
| 2025.11.24 | ₩286,586 | ₩295,189 | ₩285,144 | ₩294,976 | +2.93% | 23.1만 |
|---|
| 2025.11.21 | ₩267,310 | ₩291,422 | ₩267,310 | ₩286,907 | +7.33% | 38.8만 |
|---|
| 2025.11.20 | ₩267,937 | ₩270,382 | ₩260,804 | ₩265,266 | -1.00% | 25.6만 |
|---|
| 2025.11.19 | ₩260,336 | ₩265,493 | ₩259,187 | ₩263,743 | +1.31% | 12.4만 |
|---|
| 2025.11.18 | ₩258,493 | ₩262,808 | ₩256,930 | ₩261,205 | +1.05% | 16.8만 |
|---|
| 2025.11.17 | ₩266,789 | ₩269,073 | ₩260,390 | ₩261,792 | -1.87% | 14.9만 |
|---|
| 2025.11.14 | ₩266,481 | ₩270,115 | ₩264,584 | ₩269,073 | +0.97% | 9.7만 |
|---|
| 2025.11.13 | ₩272,065 | ₩273,000 | ₩266,976 | ₩268,031 | -1.48% | 9.5만 |
|---|
| 2025.11.12 | ₩272,920 | ₩275,792 | ₩264,464 | ₩271,478 | -0.53% | 18.8만 |
|---|
| 2025.11.11 | ₩272,132 | ₩273,415 | ₩267,443 | ₩271,090 | -0.38% | 11.6만 |
|---|
| 2025.11.10 | ₩271,197 | ₩273,361 | ₩267,804 | ₩273,107 | +0.70% | 9.3만 |
|---|
| 2025.11.07 | ₩266,976 | ₩271,157 | ₩264,304 | ₩269,180 | +0.83% | 13.4만 |
|---|
| 2025.11.06 | ₩264,771 | ₩268,071 | ₩262,407 | ₩267,082 | +0.87% | 13.3만 |
|---|
| 2025.11.05 | ₩269,955 | ₩273,575 | ₩265,733 | ₩267,243 | -1.00% | 14.7만 |
|---|
| 2025.11.04 | ₩272,466 | ₩273,361 | ₩268,886 | ₩271,050 | -0.52% | 13.3만 |
|---|
| 2025.11.03 | ₩272,292 | ₩277,355 | ₩267,323 | ₩275,752 | +1.27% | 15.2만 |
|---|
| 2025.10.31 | ₩278,103 | ₩280,762 | ₩272,680 | ₩273,655 | -1.60% | 16.5만 |
|---|
| 2025.10.30 | ₩277,716 | ₩282,579 | ₩272,533 | ₩278,451 | +0.26% | 15.8만 |
|---|
| 2025.10.29 | ₩281,670 | ₩287,054 | ₩278,718 | ₩280,882 | -0.28% | 12.5만 |
|---|
| 2025.10.28 | ₩281,096 | ₩284,623 | ₩279,266 | ₩281,363 | +0.10% | 10.6만 |
|---|
| 2025.10.27 | ₩285,651 | ₩287,214 | ₩282,312 | ₩282,645 | -1.05% | 14.1만 |
|---|
| 2025.10.24 | ₩283,821 | ₩285,224 | ₩280,895 | ₩283,207 | -0.22% | 13만 |
|---|
| 2025.10.23 | ₩273,481 | ₩281,497 | ₩271,892 | ₩281,497 | +2.93% | 12만 |
|---|
| 2025.10.22 | ₩277,182 | ₩277,182 | ₩271,250 | ₩272,039 | -1.86% | 12.7만 |
|---|
| 2025.10.21 | ₩277,315 | ₩278,999 | ₩273,735 | ₩275,271 | -0.74% | 15.1만 |
|---|
| 2025.10.20 | ₩273,067 | ₩279,266 | ₩272,853 | ₩275,539 | +0.91% | 9.9만 |
|---|
| 2025.10.17 | ₩270,676 | ₩274,323 | ₩269,260 | ₩272,306 | +0.60% | 10만 |
|---|
| 2025.10.16 | ₩277,836 | ₩279,172 | ₩271,130 | ₩271,651 | -2.23% | 14.6만 |
|---|
| 2025.10.15 | ₩279,012 | ₩285,945 | ₩276,701 | ₩277,716 | -0.46% | 11.9만 |
|---|
| 2025.10.14 | ₩271,892 | ₩279,012 | ₩270,315 | ₩275,338 | +1.27% | 10.2만 |
|---|
| 2025.10.13 | ₩274,670 | ₩276,500 | ₩273,615 | ₩275,739 | +0.39% | 8.6만 |
|---|
| 2025.10.10 | ₩280,882 | ₩283,661 | ₩272,239 | ₩272,666 | -2.92% | 10.9만 |
|---|