시장 데이터를 불러오는 중
전체 종목
Movado Group Inc. Common Stock 과거 주가
Movado Group Inc. Common Stock · MOV · NYSE
주요 사업 분야는 소비재 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Movado Group Inc. Common Stock · MOV · NYSE
주요 사업 분야는 소비재 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,001 | ₩43,108 | ₩42,278 | ₩42,304 | -1.62% | 19.8만 |
| 2026.10.08 | ₩43,108 | ₩43,711 | ₩42,559 | ₩42,867 | -0.56% | 28만 |
| 2026.10.07 | ₩43,644 | ₩44,341 | ₩43,510 | ₩43,631 | -0.03% | 21.3만 |
| 2026.10.06 | ₩45,279 | ₩45,520 | ₩43,966 | ₩44,020 | -2.78% | 20.4만 |
| 2026.10.05 | ₩45,360 | ₩45,360 | ₩44,663 | ₩44,824 | -1.18% | 19.3만 |
| 2026.10.02 | ₩46,030 | ₩46,150 | ₩44,891 | ₩45,105 | -2.01% | 20.2만 |
| 2026.10.01 | ₩44,395 | ₩45,534 | ₩43,979 | ₩45,494 | +2.48% | 20.5만 |
| 2026.09.30 | ₩45,467 | ₩45,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,596 |
| -1.92% |
| 24.2만 |
| 2026.09.29 | ₩44,904 | ₩45,105 | ₩44,341 | ₩45,011 | +0.24% | 20.2만 |
|---|
| 2026.09.28 | ₩45,547 | ₩45,547 | ₩44,247 | ₩44,864 | -1.50% | 20.2만 |
|---|
| 2026.09.25 | ₩44,690 | ₩45,721 | ₩44,690 | ₩45,721 | +2.31% | 19.6만 |
|---|
| 2026.09.24 | ₩44,757 | ₩45,293 | ₩44,448 | ₩44,783 | +0.06% | 19.3만 |
|---|
| 2026.09.23 | ₩44,462 | ₩45,145 | ₩44,060 | ₩44,542 | +0.18% | 17.7만 |
|---|
| 2026.09.22 | ₩44,515 | ₩45,681 | ₩44,435 | ₩44,596 | +0.18% | 22.5만 |
|---|
| 2026.09.21 | ₩44,502 | ₩44,502 | ₩43,658 | ₩44,180 | -0.72% | 16.6만 |
|---|
| 2026.09.18 | ₩44,582 | ₩44,623 | ₩43,470 | ₩44,247 | -0.75% | 42.4만 |
|---|
| 2026.09.17 | ₩44,609 | ₩44,944 | ₩44,301 | ₩44,730 | +0.27% | 25.1만 |
|---|
| 2026.09.16 | ₩44,381 | ₩44,850 | ₩43,805 | ₩44,140 | -0.54% | 14만 |
|---|
| 2026.09.15 | ₩44,462 | ₩44,596 | ₩43,551 | ₩44,006 | -1.02% | 13.4만 |
|---|
| 2026.09.14 | ₩43,845 | ₩44,609 | ₩43,698 | ₩44,596 | +1.71% | 14.7만 |
|---|
| 2026.09.11 | ₩44,154 | ₩44,408 | ₩43,604 | ₩43,886 | -0.61% | 13.4만 |
|---|
| 2026.09.10 | ₩43,403 | ₩44,247 | ₩43,229 | ₩43,604 | +0.46% | 18.5만 |
|---|
| 2026.09.09 | ₩44,288 | ₩44,837 | ₩43,631 | ₩43,765 | -1.18% | 17.1만 |
|---|
| 2026.09.08 | ₩44,582 | ₩45,038 | ₩43,725 | ₩44,288 | -0.66% | 23.1만 |
|---|
| 2026.09.04 | ₩44,569 | ₩45,802 | ₩44,569 | ₩45,520 | +2.13% | 13.3만 |
|---|
| 2026.09.03 | ₩45,708 | ₩45,721 | ₩44,261 | ₩45,065 | -1.41% | 12.8만 |
|---|
| 2026.09.02 | ₩45,896 | ₩46,351 | ₩45,132 | ₩45,159 | -1.61% | 17.8만 |
|---|
| 2026.09.01 | ₩44,690 | ₩45,628 | ₩44,247 | ₩45,507 | +1.83% | 21만 |
|---|
| 2026.08.31 | ₩46,177 | ₩46,177 | ₩44,636 | ₩45,199 | -2.12% | 19.1만 |
|---|
| 2026.08.28 | ₩46,324 | ₩47,048 | ₩46,043 | ₩46,204 | -0.26% | 17.1만 |
|---|
| 2026.08.27 | ₩46,311 | ₩46,847 | ₩44,623 | ₩46,257 | -0.12% | 22.8만 |
|---|
| 2026.08.26 | ₩48,884 | ₩49,514 | ₩45,762 | ₩46,901 | -4.06% | 45.3만 |
|---|
| 2026.08.25 | ₩46,646 | ₩47,169 | ₩45,641 | ₩46,861 | +0.46% | 25.5만 |
|---|
| 2026.08.24 | ₩46,767 | ₩47,423 | ₩46,097 | ₩46,539 | -0.49% | 16.7만 |
|---|
| 2026.08.21 | ₩47,825 | ₩48,093 | ₩46,110 | ₩46,646 | -2.47% | 35.2만 |
|---|
| 2026.08.20 | ₩46,901 | ₩47,410 | ₩46,123 | ₩47,356 | +0.97% | 20.1만 |
|---|
| 2026.08.19 | ₩47,986 | ₩48,656 | ₩47,517 | ₩47,825 | -0.34% | 13.5만 |
|---|
| 2026.08.18 | ₩47,638 | ₩48,174 | ₩47,370 | ₩47,383 | -0.53% | 14.7만 |
|---|
| 2026.08.17 | ₩47,758 | ₩48,241 | ₩46,901 | ₩47,477 | -0.59% | 14만 |
|---|
| 2026.08.14 | ₩48,013 | ₩48,670 | ₩47,758 | ₩48,415 | +0.84% | 13.8만 |
|---|
| 2026.08.13 | ₩49,688 | ₩49,688 | ₩47,933 | ₩48,013 | -3.37% | 12.4만 |
|---|
| 2026.08.12 | ₩49,862 | ₩50,117 | ₩48,335 | ₩49,112 | -1.50% | 20.7만 |
|---|
| 2026.08.11 | ₩49,621 | ₩50,505 | ₩49,299 | ₩49,581 | -0.08% | 14.6만 |
|---|
| 2026.08.10 | ₩50,318 | ₩50,532 | ₩49,112 | ₩49,246 | -2.13% | 13.7만 |
|---|
| 2026.08.07 | ₩50,613 | ₩50,814 | ₩49,715 | ₩50,706 | +0.19% | 12.8만 |
|---|
| 2026.08.06 | ₩52,368 | ₩54,271 | ₩50,398 | ₩50,613 | -3.35% | 20.5만 |
|---|
| 2026.08.05 | ₩52,783 | ₩53,400 | ₩51,899 | ₩52,288 | -0.94% | 13.3만 |
|---|
| 2026.08.04 | ₩52,167 | ₩53,440 | ₩51,175 | ₩52,984 | +1.57% | 22.2만 |
|---|
| 2026.08.03 | ₩51,698 | ₩52,636 | ₩51,296 | ₩52,180 | +0.93% | 25.8만 |
|---|
| 2026.07.31 | ₩51,229 | ₩51,792 | ₩50,345 | ₩51,162 | -0.13% | 13만 |
|---|
| 2026.07.30 | ₩51,015 | ₩51,457 | ₩50,023 | ₩51,202 | +0.37% | 13.5만 |
|---|
| 2026.07.29 | ₩51,068 | ₩51,296 | ₩49,715 | ₩50,613 | -0.89% | 13.7만 |
|---|
| 2026.07.28 | ₩50,599 | ₩51,537 | ₩50,157 | ₩50,988 | +0.77% | 18.1만 |
|---|
| 2026.07.27 | ₩48,589 | ₩50,639 | ₩48,589 | ₩50,331 | +3.59% | 20.3만 |
|---|
| 2026.07.24 | ₩48,093 | ₩49,634 | ₩47,008 | ₩48,924 | +1.73% | 21.1만 |
|---|
| 2026.07.23 | ₩49,567 | ₩49,862 | ₩47,933 | ₩48,160 | -2.84% | 20.4만 |
|---|
| 2026.07.22 | ₩50,760 | ₩51,028 | ₩49,916 | ₩50,412 | -0.69% | 17.1만 |
|---|
| 2026.07.21 | ₩51,457 | ₩51,819 | ₩49,621 | ₩50,814 | -1.25% | 22.9만 |
|---|
| 2026.07.20 | ₩52,623 | ₩53,373 | ₩51,457 | ₩51,470 | -2.19% | 12.2만 |
|---|
| 2026.07.17 | ₩51,738 | ₩52,609 | ₩51,068 | ₩51,792 | +0.10% | 22.1만 |
|---|
| 2026.07.16 | ₩51,765 | ₩53,333 | ₩51,765 | ₩53,306 | +2.98% | 15.5만 |
|---|
| 2026.07.15 | ₩51,216 | ₩52,368 | ₩50,720 | ₩51,912 | +1.36% | 16.2만 |
|---|
| 2026.07.14 | ₩51,470 | ₩51,524 | ₩50,452 | ₩50,666 | -1.56% | 18만 |
|---|
| 2026.07.13 | ₩51,671 | ₩52,046 | ₩50,251 | ₩50,706 | -1.87% | 28.7만 |
|---|
| 2026.07.10 | ₩50,948 | ₩52,087 | ₩50,492 | ₩51,631 | +1.34% | 16.2만 |
|---|
| 2026.07.09 | ₩49,648 | ₩51,068 | ₩49,045 | ₩50,840 | +2.40% | 24.5만 |
|---|
| 2026.07.08 | ₩50,465 | ₩50,653 | ₩48,254 | ₩49,219 | -2.47% | 24.1만 |
|---|
| 2026.07.07 | ₩50,465 | ₩51,403 | ₩49,983 | ₩50,787 | +0.64% | 21.8만 |
|---|
| 2026.07.06 | ₩50,398 | ₩50,907 | ₩50,036 | ₩50,613 | +0.43% | 17.8만 |
|---|
| 2026.07.02 | ₩50,733 | ₩51,122 | ₩49,594 | ₩50,398 | -0.66% | 23.3만 |
|---|
| 2026.07.01 | ₩52,006 | ₩52,435 | ₩50,733 | ₩50,881 | -2.16% | 23.9만 |
|---|
| 2026.06.30 | ₩52,824 | ₩52,917 | ₩52,207 | ₩52,676 | -0.28% | 27.4만 |
|---|
| 2026.06.29 | ₩53,118 | ₩53,400 | ₩52,020 | ₩52,824 | -0.55% | 26.2만 |
|---|
| 2026.06.26 | ₩51,189 | ₩53,051 | ₩51,189 | ₩53,038 | +3.61% | 55.2만 |
|---|
| 2026.06.25 | ₩51,577 | ₩51,577 | ₩50,479 | ₩51,041 | -1.04% | 20.3만 |
|---|
| 2026.06.24 | ₩52,154 | ₩52,770 | ₩50,733 | ₩50,974 | -2.26% | 24.7만 |
|---|
| 2026.06.23 | ₩52,100 | ₩52,515 | ₩51,189 | ₩51,845 | -0.49% | 32.1만 |
|---|
| 2026.06.22 | ₩51,886 | ₩52,931 | ₩51,564 | ₩52,596 | +1.37% | 33.7만 |
|---|
| 2026.06.18 | ₩50,345 | ₩51,591 | ₩50,184 | ₩51,537 | +2.37% | 40.1만 |
|---|
| 2026.06.17 | ₩49,835 | ₩50,706 | ₩49,165 | ₩49,902 | +0.13% | 36.1만 |
|---|
| 2026.06.16 | ₩50,157 | ₩50,345 | ₩49,018 | ₩49,715 | -0.88% | 33.4만 |
|---|
| 2026.06.15 | ₩51,242 | ₩52,167 | ₩49,487 | ₩49,768 | -2.88% | 38.1만 |
|---|
| 2026.06.12 | ₩51,390 | ₩53,105 | ₩51,390 | ₩51,832 | +0.86% | 30.6만 |
|---|
| 2026.06.11 | ₩48,817 | ₩51,363 | ₩48,629 | ₩51,309 | +5.11% | 58.7만 |
|---|
| 2026.06.10 | ₩49,072 | ₩49,594 | ₩48,134 | ₩48,308 | -1.56% | 22만 |
|---|
| 2026.06.09 | ₩51,082 | ₩51,430 | ₩48,348 | ₩49,487 | -3.12% | 30.6만 |
|---|
| 2026.06.08 | ₩50,519 | ₩51,283 | ₩49,889 | ₩50,559 | +0.08% | 41.2만 |
|---|
| 2026.06.05 | ₩49,862 | ₩50,117 | ₩49,299 | ₩49,929 | +0.13% | 31.8만 |
|---|
| 2026.06.04 | ₩50,291 | ₩50,760 | ₩49,326 | ₩50,264 | -0.05% | 33만 |
|---|
| 2026.06.03 | ₩50,090 | ₩50,184 | ₩48,335 | ₩48,830 | -2.51% | 24만 |
|---|
| 2026.06.02 | ₩50,452 | ₩51,296 | ₩49,701 | ₩50,251 | -0.40% | 22.5만 |
|---|
| 2026.06.01 | ₩50,921 | ₩50,988 | ₩49,608 | ₩50,425 | -0.97% | 33.4만 |
|---|
| 2026.05.29 | ₩47,330 | ₩51,953 | ₩47,075 | ₩51,296 | +8.38% | 53.8만 |
|---|
| 2026.05.28 | ₩46,311 | ₩47,946 | ₩45,199 | ₩47,691 | +2.98% | 45.4만 |
|---|
| 2026.05.27 | ₩42,371 | ₩45,949 | ₩40,737 | ₩45,949 | +8.44% | 68.6만 |
|---|
| 2026.05.26 | ₩38,485 | ₩39,959 | ₩37,614 | ₩39,959 | +3.83% | 36.5만 |
|---|
| 2026.05.22 | ₩37,065 | ₩38,177 | ₩37,025 | ₩38,124 | +2.86% | 12.4만 |
|---|
| 2026.05.21 | ₩36,221 | ₩36,877 | ₩35,631 | ₩36,851 | +1.74% | 17.8만 |
|---|
| 2026.05.20 | ₩35,350 | ₩36,422 | ₩35,229 | ₩36,315 | +2.73% | 14.9만 |
|---|
| 2026.05.19 | ₩35,631 | ₩35,846 | ₩35,055 | ₩35,336 | -0.83% | 14만 |
|---|
| 2026.05.18 | ₩36,462 | ₩37,199 | ₩35,444 | ₩35,591 | -2.39% | 15.6만 |
|---|
| 2026.05.15 | ₩36,328 | ₩36,770 | ₩35,846 | ₩36,140 | -0.52% | 16.7만 |
|---|
| 2026.05.14 | ₩36,462 | ₩37,119 | ₩36,140 | ₩36,810 | +0.96% | 15.7만 |
|---|
| 2026.05.13 | ₩35,430 | ₩36,341 | ₩34,948 | ₩36,261 | +2.34% | 15.8만 |
|---|
| 2026.05.12 | ₩36,743 | ₩37,011 | ₩35,497 | ₩35,497 | -3.39% | 12.6만 |
|---|
| 2026.05.11 | ₩37,722 | ₩37,722 | ₩36,690 | ₩36,998 | -1.92% | 11.5만 |
|---|
| 2026.05.08 | ₩36,958 | ₩37,628 | ₩36,851 | ₩37,534 | +1.56% | 7.5만 |
|---|
| 2026.05.07 | ₩37,320 | ₩37,829 | ₩36,864 | ₩36,971 | -0.93% | 10.8만 |
|---|
| 2026.05.06 | ₩36,784 | ₩37,641 | ₩36,489 | ₩37,333 | +1.49% | 11.3만 |
|---|
| 2026.05.05 | ₩35,752 | ₩36,341 | ₩35,618 | ₩36,261 | +1.42% | 10.8만 |
|---|
| 2026.05.04 | ₩36,341 | ₩36,676 | ₩35,350 | ₩35,511 | -2.29% | 10.3만 |
|---|
| 2026.05.01 | ₩36,355 | ₩37,052 | ₩36,194 | ₩36,784 | +1.18% | 12.7만 |
|---|
| 2026.04.30 | ₩36,154 | ₩36,730 | ₩36,087 | ₩36,502 | +0.96% | 8.4만 |
|---|
| 2026.04.29 | ₩36,877 | ₩37,038 | ₩35,819 | ₩36,301 | -1.56% | 13.6만 |
|---|
| 2026.04.28 | ₩37,011 | ₩37,132 | ₩36,462 | ₩37,065 | +0.14% | 16.2만 |
|---|
| 2026.04.27 | ₩37,092 | ₩37,119 | ₩36,623 | ₩36,623 | -1.26% | 11.2만 |
|---|
| 2026.04.24 | ₩37,976 | ₩37,976 | ₩37,065 | ₩37,159 | -2.15% | 7.8만 |
|---|
| 2026.04.23 | ₩37,990 | ₩38,365 | ₩37,588 | ₩38,016 | +0.07% | 12.3만 |
|---|
| 2026.04.22 | ₩39,102 | ₩39,102 | ₩37,400 | ₩37,909 | -3.05% | 12.2만 |
|---|
| 2026.04.21 | ₩38,727 | ₩39,182 | ₩38,378 | ₩39,021 | +0.76% | 14.1만 |
|---|
| 2026.04.20 | ₩38,043 | ₩38,700 | ₩37,882 | ₩38,700 | +1.73% | 16.6만 |
|---|
| 2026.04.17 | ₩36,824 | ₩38,137 | ₩36,784 | ₩38,070 | +3.38% | 26.8만 |
|---|
| 2026.04.16 | ₩35,993 | ₩36,516 | ₩35,993 | ₩36,288 | +0.82% | 12.8만 |
|---|
| 2026.04.15 | ₩35,953 | ₩36,395 | ₩35,524 | ₩36,033 | +0.22% | 12.3만 |
|---|
| 2026.04.14 | ₩35,779 | ₩36,690 | ₩35,765 | ₩36,475 | +1.95% | 12.5만 |
|---|
| 2026.04.13 | ₩35,631 | ₩35,966 | ₩35,149 | ₩35,886 | +0.71% | 12.1만 |
|---|
| 2026.04.10 | ₩35,618 | ₩36,087 | ₩35,243 | ₩35,832 | +0.60% | 13.6만 |
|---|
| 2026.04.09 | ₩34,291 | ₩35,712 | ₩34,184 | ₩35,698 | +4.10% | 20.3만 |
|---|
| 2026.04.08 | ₩33,702 | ₩34,814 | ₩33,447 | ₩34,492 | +2.35% | 19.4만 |
|---|
| 2026.04.07 | ₩32,857 | ₩33,085 | ₩32,201 | ₩32,830 | -0.08% | 12.3만 |
|---|
| 2026.04.06 | ₩31,665 | ₩33,031 | ₩31,665 | ₩32,938 | +4.02% | 11.4만 |
|---|
| 2026.04.02 | ₩32,187 | ₩32,294 | ₩31,102 | ₩31,852 | -1.04% | 12.8만 |
|---|
| 2026.04.01 | ₩32,750 | ₩33,648 | ₩32,683 | ₩32,991 | +0.74% | 16.6만 |
|---|
| 2026.03.31 | ₩32,911 | ₩33,313 | ₩32,388 | ₩32,723 | -0.57% | 21.5만 |
|---|
| 2026.03.30 | ₩32,670 | ₩32,924 | ₩32,268 | ₩32,522 | -0.45% | 15.7만 |
|---|
| 2026.03.27 | ₩32,013 | ₩32,442 | ₩32,013 | ₩32,227 | +0.67% | 11.4만 |
|---|
| 2026.03.26 | ₩32,067 | ₩33,246 | ₩32,067 | ₩32,388 | +1.00% | 10.7만 |
|---|
| 2026.03.25 | ₩32,174 | ₩32,777 | ₩31,584 | ₩32,536 | +1.12% | 26.8만 |
|---|
| 2026.03.24 | ₩31,598 | ₩32,455 | ₩31,598 | ₩31,906 | +0.98% | 24.6만 |
|---|
| 2026.03.23 | ₩32,951 | ₩33,366 | ₩31,973 | ₩32,013 | -2.85% | 32.1만 |
|---|
| 2026.03.20 | ₩33,635 | ₩33,688 | ₩31,892 | ₩32,187 | -4.30% | 34.7만 |
|---|
| 2026.03.19 | ₩33,098 | ₩34,197 | ₩30,713 | ₩33,809 | +2.15% | 43.3만 |
|---|
| 2026.03.18 | ₩31,209 | ₩31,718 | ₩30,834 | ₩30,887 | -1.03% | 17.9만 |
|---|
| 2026.03.17 | ₩31,732 | ₩32,201 | ₩31,289 | ₩31,410 | -1.01% | 9.6만 |
|---|
| 2026.03.16 | ₩31,450 | ₩32,147 | ₩31,330 | ₩31,705 | +0.81% | 16.9만 |
|---|
| 2026.03.13 | ₩31,276 | ₩31,557 | ₩30,834 | ₩31,008 | -0.86% | 11만 |
|---|
| 2026.03.12 | ₩30,740 | ₩31,584 | ₩30,539 | ₩31,370 | +2.05% | 8.4만 |
|---|
| 2026.03.11 | ₩31,249 | ₩31,531 | ₩30,794 | ₩31,196 | -0.17% | 8.3만 |
|---|
| 2026.03.10 | ₩31,035 | ₩32,254 | ₩30,566 | ₩31,303 | +0.86% | 14.9만 |
|---|
| 2026.03.09 | ₩30,928 | ₩31,450 | ₩30,070 | ₩31,343 | +1.34% | 12.2만 |
|---|
| 2026.03.06 | ₩31,691 | ₩31,906 | ₩31,356 | ₩31,651 | -0.13% | 9.1만 |
|---|
| 2026.03.05 | ₩32,857 | ₩33,232 | ₩32,509 | ₩32,522 | -1.02% | 8.1만 |
|---|
| 2026.03.04 | ₩33,353 | ₩33,648 | ₩32,656 | ₩33,380 | +0.08% | 8.8만 |
|---|
| 2026.03.03 | ₩32,469 | ₩33,005 | ₩31,772 | ₩32,844 | +1.16% | 12.7만 |
|---|
| 2026.03.02 | ₩32,737 | ₩33,474 | ₩32,308 | ₩33,085 | +1.06% | 13.3만 |
|---|
| 2026.02.27 | ₩33,916 | ₩33,983 | ₩33,232 | ₩33,434 | -1.42% | 8.7만 |
|---|
| 2026.02.26 | ₩34,184 | ₩34,506 | ₩33,501 | ₩34,104 | -0.24% | 11만 |
|---|
| 2026.02.25 | ₩34,506 | ₩34,506 | ₩33,675 | ₩34,184 | -0.93% | 8.2만 |
|---|
| 2026.02.24 | ₩33,809 | ₩34,479 | ₩33,273 | ₩34,385 | +1.70% | 10.8만 |
|---|
| 2026.02.23 | ₩34,063 | ₩34,171 | ₩32,911 | ₩33,567 | -1.46% | 15.8만 |
|---|
| 2026.02.20 | ₩33,393 | ₩34,640 | ₩33,112 | ₩34,586 | +3.57% | 14.8만 |
|---|
| 2026.02.19 | ₩32,964 | ₩33,487 | ₩32,670 | ₩33,407 | +1.34% | 14.7만 |
|---|
| 2026.02.18 | ₩33,286 | ₩33,742 | ₩32,924 | ₩33,192 | -0.28% | 13.1만 |
|---|
| 2026.02.17 | ₩32,603 | ₩33,286 | ₩32,241 | ₩33,286 | +2.10% | 10.9만 |
|---|
| 2026.02.13 | ₩32,495 | ₩32,978 | ₩32,053 | ₩32,643 | +0.45% | 13.4만 |
|---|
| 2026.02.12 | ₩33,165 | ₩33,675 | ₩31,892 | ₩32,201 | -2.91% | 11.3만 |
|---|
| 2026.02.11 | ₩33,246 | ₩33,340 | ₩32,777 | ₩32,991 | -0.77% | 9.2만 |
|---|
| 2026.02.10 | ₩33,112 | ₩33,447 | ₩32,723 | ₩33,005 | -0.32% | 13만 |
|---|
| 2026.02.09 | ₩32,817 | ₩33,366 | ₩32,281 | ₩32,938 | +0.37% | 14.2만 |
|---|
| 2026.02.06 | ₩32,402 | ₩33,366 | ₩32,241 | ₩32,830 | +1.32% | 14.7만 |
|---|
| 2026.02.05 | ₩33,460 | ₩33,795 | ₩32,107 | ₩32,268 | -3.56% | 21.9만 |
|---|
| 2026.02.04 | ₩32,830 | ₩33,635 | ₩32,509 | ₩33,567 | +2.24% | 22.8만 |
|---|
| 2026.02.03 | ₩31,933 | ₩32,804 | ₩31,892 | ₩32,710 | +2.43% | 18.2만 |
|---|
| 2026.02.02 | ₩30,673 | ₩32,160 | ₩30,418 | ₩31,772 | +3.58% | 14.3만 |
|---|
| 2026.01.30 | ₩30,271 | ₩31,222 | ₩29,869 | ₩30,552 | +0.93% | 17.1만 |
|---|
| 2026.01.29 | ₩29,882 | ₩30,780 | ₩29,882 | ₩30,673 | +2.65% | 16.9만 |
|---|
| 2026.01.28 | ₩30,351 | ₩30,606 | ₩29,815 | ₩29,856 | -1.63% | 13.6만 |
|---|
| 2026.01.27 | ₩30,150 | ₩30,700 | ₩29,936 | ₩30,325 | +0.58% | 10.8만 |
|---|
| 2026.01.26 | ₩30,137 | ₩30,459 | ₩29,668 | ₩30,150 | +0.04% | 15.1만 |
|---|
| 2026.01.23 | ₩30,070 | ₩30,445 | ₩29,815 | ₩30,137 | +0.22% | 12.2만 |
|---|
| 2026.01.22 | ₩30,633 | ₩30,901 | ₩30,030 | ₩30,150 | -1.57% | 14.1만 |
|---|
| 2026.01.21 | ₩29,641 | ₩30,552 | ₩29,641 | ₩30,472 | +2.80% | 13.6만 |
|---|
| 2026.01.20 | ₩30,164 | ₩30,445 | ₩29,038 | ₩29,293 | -2.89% | 13.4만 |
|---|
| 2026.01.16 | ₩30,284 | ₩30,767 | ₩30,070 | ₩30,539 | +0.84% | 17.2만 |
|---|
| 2026.01.15 | ₩29,722 | ₩30,539 | ₩29,494 | ₩30,311 | +1.98% | 15.9만 |
|---|
| 2026.01.14 | ₩30,124 | ₩30,418 | ₩29,400 | ₩29,695 | -1.42% | 14.9만 |
|---|
| 2026.01.13 | ₩30,351 | ₩30,713 | ₩30,097 | ₩30,351 | 0.00% | 11.7만 |
|---|
| 2026.01.12 | ₩30,057 | ₩30,485 | ₩29,641 | ₩30,472 | +1.38% | 14.3만 |
|---|
| 2026.01.09 | ₩30,191 | ₩30,392 | ₩29,614 | ₩30,365 | +0.58% | 15.9만 |
|---|
| 2026.01.08 | ₩29,078 | ₩30,191 | ₩28,985 | ₩30,030 | +3.27% | 14.5만 |
|---|
| 2026.01.07 | ₩29,748 | ₩29,963 | ₩28,944 | ₩29,239 | -1.71% | 14.6만 |
|---|
| 2026.01.06 | ₩27,886 | ₩29,239 | ₩27,792 | ₩29,159 | +4.57% | 11.8만 |
|---|
| 2026.01.05 | ₩28,087 | ₩28,636 | ₩27,926 | ₩27,953 | -0.48% | 13.4만 |
|---|
| 2026.01.02 | ₩27,738 | ₩28,328 | ₩27,618 | ₩28,154 | +1.50% | 13.8만 |
|---|
| 2025.12.31 | ₩28,154 | ₩28,154 | ₩27,591 | ₩27,631 | -1.86% | 9.1만 |
|---|
| 2025.12.30 | ₩28,328 | ₩28,743 | ₩27,966 | ₩28,114 | -0.76% | 11.3만 |
|---|
| 2025.12.29 | ₩27,872 | ₩28,328 | ₩27,859 | ₩28,301 | +1.54% | 14.9만 |
|---|
| 2025.12.26 | ₩27,805 | ₩27,993 | ₩27,511 | ₩27,980 | +0.63% | 9.4만 |
|---|
| 2025.12.24 | ₩27,618 | ₩27,886 | ₩27,551 | ₩27,752 | +0.49% | 6.9만 |
|---|
| 2025.12.23 | ₩27,939 | ₩28,140 | ₩27,497 | ₩27,631 | -1.10% | 9.6만 |
|---|
| 2025.12.22 | ₩28,274 | ₩28,274 | ₩27,846 | ₩27,939 | -1.18% | 15.9만 |
|---|
| 2025.12.19 | ₩29,172 | ₩29,373 | ₩27,926 | ₩28,221 | -3.26% | 29.4만 |
|---|
| 2025.12.18 | ₩29,253 | ₩29,815 | ₩29,105 | ₩29,413 | +0.55% | 23.6만 |
|---|
| 2025.12.17 | ₩29,212 | ₩29,440 | ₩28,797 | ₩29,119 | -0.32% | 14.9만 |
|---|
| 2025.12.16 | ₩28,971 | ₩29,440 | ₩28,837 | ₩29,226 | +0.88% | 13.2만 |
|---|
| 2025.12.15 | ₩29,092 | ₩29,588 | ₩29,025 | ₩29,092 | 0.00% | 14만 |
|---|
| 2025.12.12 | ₩29,065 | ₩29,239 | ₩28,583 | ₩28,784 | -0.97% | 13.3만 |
|---|
| 2025.12.11 | ₩27,993 | ₩29,172 | ₩27,993 | ₩28,944 | +3.40% | 17.9만 |
|---|
| 2025.12.10 | ₩27,953 | ₩28,556 | ₩27,953 | ₩28,248 | +1.05% | 23.2만 |
|---|
| 2025.12.09 | ₩27,323 | ₩28,181 | ₩27,323 | ₩27,953 | +2.31% | 12.4만 |
|---|
| 2025.12.08 | ₩28,181 | ₩28,462 | ₩27,430 | ₩27,551 | -2.23% | 19.4만 |
|---|
| 2025.12.05 | ₩28,047 | ₩28,650 | ₩28,047 | ₩28,636 | +2.10% | 24.5만 |
|---|
| 2025.12.04 | ₩28,207 | ₩28,408 | ₩27,993 | ₩28,060 | -0.52% | 18.6만 |
|---|
| 2025.12.03 | ₩28,140 | ₩28,717 | ₩28,140 | ₩28,422 | +1.00% | 11.8만 |
|---|
| 2025.12.02 | ₩28,489 | ₩28,489 | ₩28,060 | ₩28,073 | -1.46% | 20.2만 |
|---|
| 2025.12.01 | ₩27,939 | ₩28,690 | ₩27,899 | ₩28,542 | +2.16% | 14.2만 |
|---|
| 2025.11.28 | ₩28,569 | ₩28,569 | ₩27,738 | ₩28,060 | -1.78% | 6.6만 |
|---|
| 2025.11.26 | ₩27,417 | ₩28,663 | ₩27,417 | ₩28,542 | +4.11% | 17만 |
|---|
| 2025.11.25 | ₩25,903 | ₩28,140 | ₩25,460 | ₩27,645 | +6.73% | 22.5만 |
|---|
| 2025.11.24 | ₩25,621 | ₩26,130 | ₩25,233 | ₩26,063 | +1.73% | 12.6만 |
|---|
| 2025.11.21 | ₩24,723 | ₩25,956 | ₩24,643 | ₩25,782 | +4.28% | 15.7만 |
|---|
| 2025.11.20 | ₩24,777 | ₩25,608 | ₩24,429 | ₩24,455 | -1.30% | 26.5만 |
|---|
| 2025.11.19 | ₩24,790 | ₩25,125 | ₩24,589 | ₩24,603 | -0.76% | 13.4만 |
|---|
| 2025.11.18 | ₩24,375 | ₩24,965 | ₩24,335 | ₩24,871 | +2.03% | 11.8만 |
|---|
| 2025.11.17 | ₩24,777 | ₩25,058 | ₩24,254 | ₩24,254 | -2.11% | 10.6만 |
|---|
| 2025.11.14 | ₩24,737 | ₩25,099 | ₩24,362 | ₩25,032 | +1.19% | 12.5만 |
|---|
| 2025.11.13 | ₩24,871 | ₩25,219 | ₩24,281 | ₩24,965 | +0.38% | 9.9만 |
|---|
| 2025.11.12 | ₩24,321 | ₩25,192 | ₩24,321 | ₩25,018 | +2.87% | 9.4만 |
|---|
| 2025.11.11 | ₩23,893 | ₩24,388 | ₩23,893 | ₩24,161 | +1.12% | 5.1만 |
|---|
| 2025.11.10 | ₩24,308 | ₩24,710 | ₩24,013 | ₩24,094 | -0.88% | 4.7만 |
|---|
| 2025.11.07 | ₩23,785 | ₩24,161 | ₩23,772 | ₩24,134 | +1.46% | 6만 |
|---|
| 2025.11.06 | ₩24,670 | ₩24,670 | ₩23,759 | ₩23,812 | -3.48% | 13.7만 |
|---|
| 2025.11.05 | ₩24,040 | ₩25,340 | ₩23,799 | ₩25,032 | +4.12% | 16.7만 |
|---|
| 2025.11.04 | ₩24,080 | ₩24,268 | ₩23,598 | ₩23,852 | -0.95% | 10.8만 |
|---|
| 2025.11.03 | ₩24,375 | ₩24,710 | ₩24,000 | ₩24,308 | -0.27% | 7.3만 |
|---|
| 2025.10.31 | ₩24,214 | ₩24,429 | ₩23,651 | ₩24,402 | +0.77% | 10.1만 |
|---|
| 2025.10.30 | ₩24,000 | ₩24,415 | ₩23,759 | ₩24,321 | +1.34% | 10.2만 |
|---|
| 2025.10.29 | ₩24,308 | ₩24,522 | ₩23,678 | ₩24,013 | -1.21% | 10.4만 |
|---|
| 2025.10.28 | ₩24,522 | ₩24,576 | ₩24,134 | ₩24,469 | -0.22% | 9만 |
|---|
| 2025.10.27 | ₩25,487 | ₩25,702 | ₩24,576 | ₩24,576 | -3.58% | 11.4만 |
|---|
| 2025.10.24 | ₩25,527 | ₩25,608 | ₩25,219 | ₩25,233 | -1.15% | 5.6만 |
|---|
| 2025.10.23 | ₩25,594 | ₩25,675 | ₩25,259 | ₩25,326 | -1.05% | 7.6만 |
|---|
| 2025.10.22 | ₩25,099 | ₩25,621 | ₩24,938 | ₩25,487 | +1.55% | 13.4만 |
|---|
| 2025.10.21 | ₩25,152 | ₩25,648 | ₩24,978 | ₩24,978 | -0.69% | 7.4만 |
|---|
| 2025.10.20 | ₩24,147 | ₩25,380 | ₩24,147 | ₩25,367 | +5.05% | 14.5만 |
|---|
| 2025.10.17 | ₩23,906 | ₩24,295 | ₩23,759 | ₩23,946 | +0.17% | 8.7만 |
|---|
| 2025.10.16 | ₩24,228 | ₩24,415 | ₩23,826 | ₩23,986 | -1.00% | 12.6만 |
|---|
| 2025.10.15 | ₩24,402 | ₩24,482 | ₩24,120 | ₩24,295 | -0.44% | 9.5만 |
|---|
| 2025.10.14 | ₩23,745 | ₩24,469 | ₩23,263 | ₩24,013 | +1.13% | 8.5만 |
|---|
| 2025.10.13 | ₩23,477 | ₩24,013 | ₩23,397 | ₩24,013 | +2.28% | 8.7만 |
|---|
| 2025.10.10 | ₩24,469 | ₩24,469 | ₩23,102 | ₩23,142 | -5.42% | 11.6만 |
|---|