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 | ₩42,878 | ₩42,985 | ₩42,156 | ₩42,183 | -1.62% | 19.8만 |
| 2026.10.08 | ₩42,985 | ₩43,586 | ₩42,437 | ₩42,744 | -0.56% | 28만 |
| 2026.10.07 | ₩43,519 | ₩44,214 | ₩43,386 | ₩43,506 | -0.03% | 21.3만 |
| 2026.10.06 | ₩45,150 | ₩45,390 | ₩43,840 | ₩43,894 | -2.78% | 20.4만 |
| 2026.10.05 | ₩45,230 | ₩45,230 | ₩44,535 | ₩44,695 | -1.18% | 19.3만 |
| 2026.10.02 | ₩45,898 | ₩46,018 | ₩44,762 | ₩44,976 | -2.01% | 20.2만 |
| 2026.10.01 | ₩44,268 | ₩45,403 | ₩43,853 | ₩45,363 | +2.48% | 20.5만 |
| 2026.09.30 | ₩45,337 | ₩45,350 | ₩43,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,468 |
| -1.92% |
| 24.2만 |
| 2026.09.29 | ₩44,775 | ₩44,976 | ₩44,214 | ₩44,882 | +0.24% | 20.2만 |
|---|
| 2026.09.28 | ₩45,417 | ₩45,417 | ₩44,121 | ₩44,735 | -1.50% | 20.2만 |
|---|
| 2026.09.25 | ₩44,562 | ₩45,590 | ₩44,562 | ₩45,590 | +2.31% | 19.6만 |
|---|
| 2026.09.24 | ₩44,628 | ₩45,163 | ₩44,321 | ₩44,655 | +0.06% | 19.3만 |
|---|
| 2026.09.23 | ₩44,334 | ₩45,016 | ₩43,934 | ₩44,415 | +0.18% | 17.7만 |
|---|
| 2026.09.22 | ₩44,388 | ₩45,550 | ₩44,308 | ₩44,468 | +0.18% | 22.5만 |
|---|
| 2026.09.21 | ₩44,375 | ₩44,375 | ₩43,533 | ₩44,054 | -0.72% | 16.6만 |
|---|
| 2026.09.18 | ₩44,455 | ₩44,495 | ₩43,346 | ₩44,121 | -0.75% | 42.4만 |
|---|
| 2026.09.17 | ₩44,481 | ₩44,815 | ₩44,174 | ₩44,602 | +0.27% | 25.1만 |
|---|
| 2026.09.16 | ₩44,254 | ₩44,722 | ₩43,680 | ₩44,014 | -0.54% | 14만 |
|---|
| 2026.09.15 | ₩44,334 | ₩44,468 | ₩43,426 | ₩43,880 | -1.02% | 13.4만 |
|---|
| 2026.09.14 | ₩43,720 | ₩44,481 | ₩43,573 | ₩44,468 | +1.71% | 14.7만 |
|---|
| 2026.09.11 | ₩44,027 | ₩44,281 | ₩43,479 | ₩43,760 | -0.61% | 13.4만 |
|---|
| 2026.09.10 | ₩43,279 | ₩44,121 | ₩43,105 | ₩43,479 | +0.46% | 18.5만 |
|---|
| 2026.09.09 | ₩44,161 | ₩44,709 | ₩43,506 | ₩43,640 | -1.18% | 17.1만 |
|---|
| 2026.09.08 | ₩44,455 | ₩44,909 | ₩43,600 | ₩44,161 | -0.66% | 23.1만 |
|---|
| 2026.09.04 | ₩44,441 | ₩45,671 | ₩44,441 | ₩45,390 | +2.13% | 13.3만 |
|---|
| 2026.09.03 | ₩45,577 | ₩45,590 | ₩44,134 | ₩44,936 | -1.41% | 12.8만 |
|---|
| 2026.09.02 | ₩45,764 | ₩46,218 | ₩45,003 | ₩45,029 | -1.61% | 17.8만 |
|---|
| 2026.09.01 | ₩44,562 | ₩45,497 | ₩44,121 | ₩45,377 | +1.83% | 21만 |
|---|
| 2026.08.31 | ₩46,045 | ₩46,045 | ₩44,508 | ₩45,069 | -2.12% | 19.1만 |
|---|
| 2026.08.28 | ₩46,192 | ₩46,913 | ₩45,911 | ₩46,071 | -0.26% | 17.1만 |
|---|
| 2026.08.27 | ₩46,178 | ₩46,713 | ₩44,495 | ₩46,125 | -0.12% | 22.8만 |
|---|
| 2026.08.26 | ₩48,744 | ₩49,372 | ₩45,631 | ₩46,766 | -4.06% | 45.3만 |
|---|
| 2026.08.25 | ₩46,512 | ₩47,034 | ₩45,510 | ₩46,726 | +0.46% | 25.5만 |
|---|
| 2026.08.24 | ₩46,633 | ₩47,287 | ₩45,965 | ₩46,406 | -0.49% | 16.7만 |
|---|
| 2026.08.21 | ₩47,688 | ₩47,955 | ₩45,978 | ₩46,512 | -2.47% | 35.2만 |
|---|
| 2026.08.20 | ₩46,766 | ₩47,274 | ₩45,991 | ₩47,221 | +0.97% | 20.1만 |
|---|
| 2026.08.19 | ₩47,849 | ₩48,517 | ₩47,381 | ₩47,688 | -0.34% | 13.5만 |
|---|
| 2026.08.18 | ₩47,501 | ₩48,036 | ₩47,234 | ₩47,247 | -0.53% | 14.7만 |
|---|
| 2026.08.17 | ₩47,621 | ₩48,102 | ₩46,766 | ₩47,341 | -0.59% | 14만 |
|---|
| 2026.08.14 | ₩47,875 | ₩48,530 | ₩47,621 | ₩48,276 | +0.84% | 13.8만 |
|---|
| 2026.08.13 | ₩49,546 | ₩49,546 | ₩47,795 | ₩47,875 | -3.37% | 12.4만 |
|---|
| 2026.08.12 | ₩49,719 | ₩49,973 | ₩48,196 | ₩48,971 | -1.50% | 20.7만 |
|---|
| 2026.08.11 | ₩49,479 | ₩50,361 | ₩49,158 | ₩49,439 | -0.08% | 14.6만 |
|---|
| 2026.08.10 | ₩50,174 | ₩50,387 | ₩48,971 | ₩49,105 | -2.13% | 13.7만 |
|---|
| 2026.08.07 | ₩50,468 | ₩50,668 | ₩49,572 | ₩50,561 | +0.19% | 12.8만 |
|---|
| 2026.08.06 | ₩52,218 | ₩54,115 | ₩50,254 | ₩50,468 | -3.35% | 20.5만 |
|---|
| 2026.08.05 | ₩52,632 | ₩53,247 | ₩51,750 | ₩52,138 | -0.94% | 13.3만 |
|---|
| 2026.08.04 | ₩52,017 | ₩53,287 | ₩51,029 | ₩52,833 | +1.57% | 22.2만 |
|---|
| 2026.08.03 | ₩51,550 | ₩52,485 | ₩51,149 | ₩52,031 | +0.93% | 25.8만 |
|---|
| 2026.07.31 | ₩51,082 | ₩51,643 | ₩50,200 | ₩51,015 | -0.13% | 13만 |
|---|
| 2026.07.30 | ₩50,868 | ₩51,309 | ₩49,880 | ₩51,055 | +0.37% | 13.5만 |
|---|
| 2026.07.29 | ₩50,922 | ₩51,149 | ₩49,572 | ₩50,468 | -0.89% | 13.7만 |
|---|
| 2026.07.28 | ₩50,454 | ₩51,389 | ₩50,013 | ₩50,842 | +0.77% | 18.1만 |
|---|
| 2026.07.27 | ₩48,450 | ₩50,494 | ₩48,450 | ₩50,187 | +3.59% | 20.3만 |
|---|
| 2026.07.24 | ₩47,955 | ₩49,492 | ₩46,873 | ₩48,784 | +1.73% | 21.1만 |
|---|
| 2026.07.23 | ₩49,425 | ₩49,719 | ₩47,795 | ₩48,022 | -2.84% | 20.4만 |
|---|
| 2026.07.22 | ₩50,614 | ₩50,882 | ₩49,773 | ₩50,267 | -0.69% | 17.1만 |
|---|
| 2026.07.21 | ₩51,309 | ₩51,670 | ₩49,479 | ₩50,668 | -1.25% | 22.9만 |
|---|
| 2026.07.20 | ₩52,472 | ₩53,220 | ₩51,309 | ₩51,323 | -2.19% | 12.2만 |
|---|
| 2026.07.17 | ₩51,590 | ₩52,458 | ₩50,922 | ₩51,643 | +0.10% | 22.1만 |
|---|
| 2026.07.16 | ₩51,617 | ₩53,180 | ₩51,617 | ₩53,153 | +2.98% | 15.5만 |
|---|
| 2026.07.15 | ₩51,069 | ₩52,218 | ₩50,574 | ₩51,764 | +1.36% | 16.2만 |
|---|
| 2026.07.14 | ₩51,323 | ₩51,376 | ₩50,307 | ₩50,521 | -1.56% | 18만 |
|---|
| 2026.07.13 | ₩51,523 | ₩51,897 | ₩50,107 | ₩50,561 | -1.87% | 28.7만 |
|---|
| 2026.07.10 | ₩50,802 | ₩51,937 | ₩50,347 | ₩51,483 | +1.34% | 16.2만 |
|---|
| 2026.07.09 | ₩49,505 | ₩50,922 | ₩48,904 | ₩50,695 | +2.40% | 24.5만 |
|---|
| 2026.07.08 | ₩50,321 | ₩50,508 | ₩48,116 | ₩49,078 | -2.47% | 24.1만 |
|---|
| 2026.07.07 | ₩50,321 | ₩51,256 | ₩49,840 | ₩50,641 | +0.64% | 21.8만 |
|---|
| 2026.07.06 | ₩50,254 | ₩50,761 | ₩49,893 | ₩50,468 | +0.43% | 17.8만 |
|---|
| 2026.07.02 | ₩50,588 | ₩50,975 | ₩49,452 | ₩50,254 | -0.66% | 23.3만 |
|---|
| 2026.07.01 | ₩51,857 | ₩52,285 | ₩50,588 | ₩50,735 | -2.16% | 23.9만 |
|---|
| 2026.06.30 | ₩52,672 | ₩52,766 | ₩52,058 | ₩52,525 | -0.28% | 27.4만 |
|---|
| 2026.06.29 | ₩52,966 | ₩53,247 | ₩51,871 | ₩52,672 | -0.55% | 26.2만 |
|---|
| 2026.06.26 | ₩51,042 | ₩52,899 | ₩51,042 | ₩52,886 | +3.61% | 55.2만 |
|---|
| 2026.06.25 | ₩51,430 | ₩51,430 | ₩50,334 | ₩50,895 | -1.04% | 20.3만 |
|---|
| 2026.06.24 | ₩52,004 | ₩52,619 | ₩50,588 | ₩50,828 | -2.26% | 24.7만 |
|---|
| 2026.06.23 | ₩51,951 | ₩52,365 | ₩51,042 | ₩51,697 | -0.49% | 32.1만 |
|---|
| 2026.06.22 | ₩51,737 | ₩52,779 | ₩51,416 | ₩52,445 | +1.37% | 33.7만 |
|---|
| 2026.06.18 | ₩50,200 | ₩51,443 | ₩50,040 | ₩51,389 | +2.37% | 40.1만 |
|---|
| 2026.06.17 | ₩49,693 | ₩50,561 | ₩49,024 | ₩49,759 | +0.13% | 36.1만 |
|---|
| 2026.06.16 | ₩50,013 | ₩50,200 | ₩48,877 | ₩49,572 | -0.88% | 33.4만 |
|---|
| 2026.06.15 | ₩51,096 | ₩52,017 | ₩49,345 | ₩49,626 | -2.88% | 38.1만 |
|---|
| 2026.06.12 | ₩51,243 | ₩52,953 | ₩51,243 | ₩51,683 | +0.86% | 30.6만 |
|---|
| 2026.06.11 | ₩48,677 | ₩51,216 | ₩48,490 | ₩51,162 | +5.11% | 58.7만 |
|---|
| 2026.06.10 | ₩48,931 | ₩49,452 | ₩47,996 | ₩48,169 | -1.56% | 22만 |
|---|
| 2026.06.09 | ₩50,935 | ₩51,283 | ₩48,209 | ₩49,345 | -3.12% | 30.6만 |
|---|
| 2026.06.08 | ₩50,374 | ₩51,136 | ₩49,746 | ₩50,414 | +0.08% | 41.2만 |
|---|
| 2026.06.05 | ₩49,719 | ₩49,973 | ₩49,158 | ₩49,786 | +0.13% | 31.8만 |
|---|
| 2026.06.04 | ₩50,147 | ₩50,614 | ₩49,185 | ₩50,120 | -0.05% | 33만 |
|---|
| 2026.06.03 | ₩49,946 | ₩50,040 | ₩48,196 | ₩48,690 | -2.51% | 24만 |
|---|
| 2026.06.02 | ₩50,307 | ₩51,149 | ₩49,559 | ₩50,107 | -0.40% | 22.5만 |
|---|
| 2026.06.01 | ₩50,775 | ₩50,842 | ₩49,465 | ₩50,280 | -0.97% | 33.4만 |
|---|
| 2026.05.29 | ₩47,194 | ₩51,804 | ₩46,940 | ₩51,149 | +8.38% | 53.8만 |
|---|
| 2026.05.28 | ₩46,178 | ₩47,809 | ₩45,069 | ₩47,555 | +2.98% | 45.4만 |
|---|
| 2026.05.27 | ₩42,250 | ₩45,818 | ₩40,620 | ₩45,818 | +8.44% | 68.6만 |
|---|
| 2026.05.26 | ₩38,375 | ₩39,845 | ₩37,507 | ₩39,845 | +3.83% | 36.5만 |
|---|
| 2026.05.22 | ₩36,959 | ₩38,068 | ₩36,919 | ₩38,014 | +2.86% | 12.4만 |
|---|
| 2026.05.21 | ₩36,117 | ₩36,772 | ₩35,529 | ₩36,745 | +1.74% | 17.8만 |
|---|
| 2026.05.20 | ₩35,248 | ₩36,317 | ₩35,128 | ₩36,210 | +2.73% | 14.9만 |
|---|
| 2026.05.19 | ₩35,529 | ₩35,743 | ₩34,954 | ₩35,235 | -0.83% | 14만 |
|---|
| 2026.05.18 | ₩36,357 | ₩37,092 | ₩35,342 | ₩35,489 | -2.39% | 15.6만 |
|---|
| 2026.05.15 | ₩36,224 | ₩36,665 | ₩35,743 | ₩36,037 | -0.52% | 16.7만 |
|---|
| 2026.05.14 | ₩36,357 | ₩37,012 | ₩36,037 | ₩36,705 | +0.96% | 15.7만 |
|---|
| 2026.05.13 | ₩35,329 | ₩36,237 | ₩34,848 | ₩36,157 | +2.34% | 15.8만 |
|---|
| 2026.05.12 | ₩36,638 | ₩36,905 | ₩35,395 | ₩35,395 | -3.39% | 12.6만 |
|---|
| 2026.05.11 | ₩37,613 | ₩37,613 | ₩36,585 | ₩36,892 | -1.92% | 11.5만 |
|---|
| 2026.05.08 | ₩36,852 | ₩37,520 | ₩36,745 | ₩37,426 | +1.56% | 7.5만 |
|---|
| 2026.05.07 | ₩37,213 | ₩37,720 | ₩36,758 | ₩36,865 | -0.93% | 10.8만 |
|---|
| 2026.05.06 | ₩36,678 | ₩37,533 | ₩36,384 | ₩37,226 | +1.49% | 11.3만 |
|---|
| 2026.05.05 | ₩35,649 | ₩36,237 | ₩35,516 | ₩36,157 | +1.42% | 10.8만 |
|---|
| 2026.05.04 | ₩36,237 | ₩36,571 | ₩35,248 | ₩35,409 | -2.29% | 10.3만 |
|---|
| 2026.05.01 | ₩36,251 | ₩36,945 | ₩36,090 | ₩36,678 | +1.18% | 12.7만 |
|---|
| 2026.04.30 | ₩36,050 | ₩36,625 | ₩35,983 | ₩36,398 | +0.96% | 8.4만 |
|---|
| 2026.04.29 | ₩36,772 | ₩36,932 | ₩35,716 | ₩36,197 | -1.56% | 13.6만 |
|---|
| 2026.04.28 | ₩36,905 | ₩37,026 | ₩36,357 | ₩36,959 | +0.14% | 16.2만 |
|---|
| 2026.04.27 | ₩36,985 | ₩37,012 | ₩36,518 | ₩36,518 | -1.26% | 11.2만 |
|---|
| 2026.04.24 | ₩37,867 | ₩37,867 | ₩36,959 | ₩37,052 | -2.15% | 7.8만 |
|---|
| 2026.04.23 | ₩37,881 | ₩38,255 | ₩37,480 | ₩37,907 | +0.07% | 12.3만 |
|---|
| 2026.04.22 | ₩38,990 | ₩38,990 | ₩37,293 | ₩37,801 | -3.05% | 12.2만 |
|---|
| 2026.04.21 | ₩38,616 | ₩39,070 | ₩38,268 | ₩38,910 | +0.76% | 14.1만 |
|---|
| 2026.04.20 | ₩37,934 | ₩38,589 | ₩37,774 | ₩38,589 | +1.73% | 16.6만 |
|---|
| 2026.04.17 | ₩36,718 | ₩38,028 | ₩36,678 | ₩37,961 | +3.38% | 26.8만 |
|---|
| 2026.04.16 | ₩35,890 | ₩36,411 | ₩35,890 | ₩36,184 | +0.82% | 12.8만 |
|---|
| 2026.04.15 | ₩35,850 | ₩36,291 | ₩35,422 | ₩35,930 | +0.22% | 12.3만 |
|---|
| 2026.04.14 | ₩35,676 | ₩36,585 | ₩35,663 | ₩36,371 | +1.95% | 12.5만 |
|---|
| 2026.04.13 | ₩35,529 | ₩35,863 | ₩35,048 | ₩35,783 | +0.71% | 12.1만 |
|---|
| 2026.04.10 | ₩35,516 | ₩35,983 | ₩35,142 | ₩35,729 | +0.60% | 13.6만 |
|---|
| 2026.04.09 | ₩34,193 | ₩35,609 | ₩34,086 | ₩35,596 | +4.10% | 20.3만 |
|---|
| 2026.04.08 | ₩33,605 | ₩34,714 | ₩33,351 | ₩34,393 | +2.35% | 19.4만 |
|---|
| 2026.04.07 | ₩32,763 | ₩32,990 | ₩32,108 | ₩32,736 | -0.08% | 12.3만 |
|---|
| 2026.04.06 | ₩31,574 | ₩32,937 | ₩31,574 | ₩32,843 | +4.02% | 11.4만 |
|---|
| 2026.04.02 | ₩32,095 | ₩32,202 | ₩31,013 | ₩31,761 | -1.04% | 12.8만 |
|---|
| 2026.04.01 | ₩32,656 | ₩33,551 | ₩32,589 | ₩32,897 | +0.74% | 16.6만 |
|---|
| 2026.03.31 | ₩32,817 | ₩33,217 | ₩32,295 | ₩32,630 | -0.57% | 21.5만 |
|---|
| 2026.03.30 | ₩32,576 | ₩32,830 | ₩32,175 | ₩32,429 | -0.45% | 15.7만 |
|---|
| 2026.03.27 | ₩31,921 | ₩32,349 | ₩31,921 | ₩32,135 | +0.67% | 11.4만 |
|---|
| 2026.03.26 | ₩31,975 | ₩33,151 | ₩31,975 | ₩32,295 | +1.00% | 10.7만 |
|---|
| 2026.03.25 | ₩32,082 | ₩32,683 | ₩31,494 | ₩32,442 | +1.12% | 26.8만 |
|---|
| 2026.03.24 | ₩31,507 | ₩32,362 | ₩31,507 | ₩31,814 | +0.98% | 24.6만 |
|---|
| 2026.03.23 | ₩32,857 | ₩33,271 | ₩31,881 | ₩31,921 | -2.85% | 32.1만 |
|---|
| 2026.03.20 | ₩33,538 | ₩33,592 | ₩31,801 | ₩32,095 | -4.30% | 34.7만 |
|---|
| 2026.03.19 | ₩33,004 | ₩34,099 | ₩30,625 | ₩33,712 | +2.15% | 43.3만 |
|---|
| 2026.03.18 | ₩31,120 | ₩31,627 | ₩30,746 | ₩30,799 | -1.03% | 17.9만 |
|---|
| 2026.03.17 | ₩31,641 | ₩32,108 | ₩31,200 | ₩31,320 | -1.01% | 9.6만 |
|---|
| 2026.03.16 | ₩31,360 | ₩32,055 | ₩31,240 | ₩31,614 | +0.81% | 16.9만 |
|---|
| 2026.03.13 | ₩31,186 | ₩31,467 | ₩30,746 | ₩30,919 | -0.86% | 11만 |
|---|
| 2026.03.12 | ₩30,652 | ₩31,494 | ₩30,452 | ₩31,280 | +2.05% | 8.4만 |
|---|
| 2026.03.11 | ₩31,160 | ₩31,440 | ₩30,705 | ₩31,106 | -0.17% | 8.3만 |
|---|
| 2026.03.10 | ₩30,946 | ₩32,162 | ₩30,478 | ₩31,213 | +0.86% | 14.9만 |
|---|
| 2026.03.09 | ₩30,839 | ₩31,360 | ₩29,984 | ₩31,253 | +1.34% | 12.2만 |
|---|
| 2026.03.06 | ₩31,601 | ₩31,814 | ₩31,267 | ₩31,561 | -0.13% | 9.1만 |
|---|
| 2026.03.05 | ₩32,763 | ₩33,137 | ₩32,416 | ₩32,429 | -1.02% | 8.1만 |
|---|
| 2026.03.04 | ₩33,258 | ₩33,551 | ₩32,563 | ₩33,284 | +0.08% | 8.8만 |
|---|
| 2026.03.03 | ₩32,376 | ₩32,910 | ₩31,681 | ₩32,750 | +1.16% | 12.7만 |
|---|
| 2026.03.02 | ₩32,643 | ₩33,378 | ₩32,215 | ₩32,990 | +1.06% | 13.3만 |
|---|
| 2026.02.27 | ₩33,819 | ₩33,886 | ₩33,137 | ₩33,338 | -1.42% | 8.7만 |
|---|
| 2026.02.26 | ₩34,086 | ₩34,407 | ₩33,405 | ₩34,006 | -0.24% | 11만 |
|---|
| 2026.02.25 | ₩34,407 | ₩34,407 | ₩33,578 | ₩34,086 | -0.93% | 8.2만 |
|---|
| 2026.02.24 | ₩33,712 | ₩34,380 | ₩33,177 | ₩34,286 | +1.70% | 10.8만 |
|---|
| 2026.02.23 | ₩33,966 | ₩34,073 | ₩32,817 | ₩33,471 | -1.46% | 15.8만 |
|---|
| 2026.02.20 | ₩33,298 | ₩34,540 | ₩33,017 | ₩34,487 | +3.57% | 14.8만 |
|---|
| 2026.02.19 | ₩32,870 | ₩33,391 | ₩32,576 | ₩33,311 | +1.34% | 14.7만 |
|---|
| 2026.02.18 | ₩33,191 | ₩33,645 | ₩32,830 | ₩33,097 | -0.28% | 13.1만 |
|---|
| 2026.02.17 | ₩32,509 | ₩33,191 | ₩32,148 | ₩33,191 | +2.10% | 10.9만 |
|---|
| 2026.02.13 | ₩32,402 | ₩32,883 | ₩31,961 | ₩32,549 | +0.45% | 13.4만 |
|---|
| 2026.02.12 | ₩33,070 | ₩33,578 | ₩31,801 | ₩32,108 | -2.91% | 11.3만 |
|---|
| 2026.02.11 | ₩33,151 | ₩33,244 | ₩32,683 | ₩32,897 | -0.77% | 9.2만 |
|---|
| 2026.02.10 | ₩33,017 | ₩33,351 | ₩32,630 | ₩32,910 | -0.32% | 13만 |
|---|
| 2026.02.09 | ₩32,723 | ₩33,271 | ₩32,189 | ₩32,843 | +0.37% | 14.2만 |
|---|
| 2026.02.06 | ₩32,309 | ₩33,271 | ₩32,148 | ₩32,736 | +1.32% | 14.7만 |
|---|
| 2026.02.05 | ₩33,364 | ₩33,698 | ₩32,015 | ₩32,175 | -3.56% | 21.9만 |
|---|
| 2026.02.04 | ₩32,736 | ₩33,538 | ₩32,416 | ₩33,471 | +2.24% | 22.8만 |
|---|
| 2026.02.03 | ₩31,841 | ₩32,710 | ₩31,801 | ₩32,616 | +2.43% | 18.2만 |
|---|
| 2026.02.02 | ₩30,585 | ₩32,068 | ₩30,331 | ₩31,681 | +3.58% | 14.3만 |
|---|
| 2026.01.30 | ₩30,184 | ₩31,133 | ₩29,783 | ₩30,465 | +0.93% | 17.1만 |
|---|
| 2026.01.29 | ₩29,797 | ₩30,692 | ₩29,797 | ₩30,585 | +2.65% | 16.9만 |
|---|
| 2026.01.28 | ₩30,264 | ₩30,518 | ₩29,730 | ₩29,770 | -1.63% | 13.6만 |
|---|
| 2026.01.27 | ₩30,064 | ₩30,612 | ₩29,850 | ₩30,238 | +0.58% | 10.8만 |
|---|
| 2026.01.26 | ₩30,051 | ₩30,371 | ₩29,583 | ₩30,064 | +0.04% | 15.1만 |
|---|
| 2026.01.23 | ₩29,984 | ₩30,358 | ₩29,730 | ₩30,051 | +0.22% | 12.2만 |
|---|
| 2026.01.22 | ₩30,545 | ₩30,812 | ₩29,944 | ₩30,064 | -1.57% | 14.1만 |
|---|
| 2026.01.21 | ₩29,556 | ₩30,465 | ₩29,556 | ₩30,385 | +2.80% | 13.6만 |
|---|
| 2026.01.20 | ₩30,077 | ₩30,358 | ₩28,955 | ₩29,209 | -2.89% | 13.4만 |
|---|
| 2026.01.16 | ₩30,198 | ₩30,679 | ₩29,984 | ₩30,452 | +0.84% | 17.2만 |
|---|
| 2026.01.15 | ₩29,636 | ₩30,452 | ₩29,409 | ₩30,224 | +1.98% | 15.9만 |
|---|
| 2026.01.14 | ₩30,037 | ₩30,331 | ₩29,316 | ₩29,610 | -1.42% | 14.9만 |
|---|
| 2026.01.13 | ₩30,264 | ₩30,625 | ₩30,011 | ₩30,264 | 0.00% | 11.7만 |
|---|
| 2026.01.12 | ₩29,971 | ₩30,398 | ₩29,556 | ₩30,385 | +1.38% | 14.3만 |
|---|
| 2026.01.09 | ₩30,104 | ₩30,305 | ₩29,530 | ₩30,278 | +0.58% | 15.9만 |
|---|
| 2026.01.08 | ₩28,995 | ₩30,104 | ₩28,902 | ₩29,944 | +3.27% | 14.5만 |
|---|
| 2026.01.07 | ₩29,663 | ₩29,877 | ₩28,861 | ₩29,155 | -1.71% | 14.6만 |
|---|
| 2026.01.06 | ₩27,806 | ₩29,155 | ₩27,712 | ₩29,075 | +4.57% | 11.8만 |
|---|
| 2026.01.05 | ₩28,006 | ₩28,554 | ₩27,846 | ₩27,873 | -0.48% | 13.4만 |
|---|
| 2026.01.02 | ₩27,659 | ₩28,247 | ₩27,539 | ₩28,073 | +1.50% | 13.8만 |
|---|
| 2025.12.31 | ₩28,073 | ₩28,073 | ₩27,512 | ₩27,552 | -1.86% | 9.1만 |
|---|
| 2025.12.30 | ₩28,247 | ₩28,661 | ₩27,886 | ₩28,033 | -0.76% | 11.3만 |
|---|
| 2025.12.29 | ₩27,793 | ₩28,247 | ₩27,779 | ₩28,220 | +1.54% | 14.9만 |
|---|
| 2025.12.26 | ₩27,726 | ₩27,913 | ₩27,432 | ₩27,899 | +0.63% | 9.4만 |
|---|
| 2025.12.24 | ₩27,539 | ₩27,806 | ₩27,472 | ₩27,672 | +0.49% | 6.9만 |
|---|
| 2025.12.23 | ₩27,859 | ₩28,060 | ₩27,418 | ₩27,552 | -1.10% | 9.6만 |
|---|
| 2025.12.22 | ₩28,193 | ₩28,193 | ₩27,766 | ₩27,859 | -1.18% | 15.9만 |
|---|
| 2025.12.19 | ₩29,089 | ₩29,289 | ₩27,846 | ₩28,140 | -3.26% | 29.4만 |
|---|
| 2025.12.18 | ₩29,169 | ₩29,730 | ₩29,022 | ₩29,329 | +0.55% | 23.6만 |
|---|
| 2025.12.17 | ₩29,129 | ₩29,356 | ₩28,715 | ₩29,035 | -0.32% | 14.9만 |
|---|
| 2025.12.16 | ₩28,888 | ₩29,356 | ₩28,755 | ₩29,142 | +0.88% | 13.2만 |
|---|
| 2025.12.15 | ₩29,008 | ₩29,503 | ₩28,942 | ₩29,008 | 0.00% | 14만 |
|---|
| 2025.12.12 | ₩28,982 | ₩29,155 | ₩28,501 | ₩28,701 | -0.97% | 13.3만 |
|---|
| 2025.12.11 | ₩27,913 | ₩29,089 | ₩27,913 | ₩28,861 | +3.40% | 17.9만 |
|---|
| 2025.12.10 | ₩27,873 | ₩28,474 | ₩27,873 | ₩28,167 | +1.05% | 23.2만 |
|---|
| 2025.12.09 | ₩27,245 | ₩28,100 | ₩27,245 | ₩27,873 | +2.31% | 12.4만 |
|---|
| 2025.12.08 | ₩28,100 | ₩28,380 | ₩27,352 | ₩27,472 | -2.23% | 19.4만 |
|---|
| 2025.12.05 | ₩27,966 | ₩28,568 | ₩27,966 | ₩28,554 | +2.10% | 24.5만 |
|---|
| 2025.12.04 | ₩28,127 | ₩28,327 | ₩27,913 | ₩27,980 | -0.52% | 18.6만 |
|---|
| 2025.12.03 | ₩28,060 | ₩28,634 | ₩28,060 | ₩28,340 | +1.00% | 11.8만 |
|---|
| 2025.12.02 | ₩28,407 | ₩28,407 | ₩27,980 | ₩27,993 | -1.46% | 20.2만 |
|---|
| 2025.12.01 | ₩27,859 | ₩28,608 | ₩27,819 | ₩28,461 | +2.16% | 14.2만 |
|---|
| 2025.11.28 | ₩28,487 | ₩28,487 | ₩27,659 | ₩27,980 | -1.78% | 6.6만 |
|---|
| 2025.11.26 | ₩27,338 | ₩28,581 | ₩27,338 | ₩28,461 | +4.11% | 17만 |
|---|
| 2025.11.25 | ₩25,828 | ₩28,060 | ₩25,387 | ₩27,565 | +6.73% | 22.5만 |
|---|
| 2025.11.24 | ₩25,548 | ₩26,056 | ₩25,160 | ₩25,989 | +1.73% | 12.6만 |
|---|
| 2025.11.21 | ₩24,653 | ₩25,882 | ₩24,572 | ₩25,708 | +4.28% | 15.7만 |
|---|
| 2025.11.20 | ₩24,706 | ₩25,534 | ₩24,359 | ₩24,385 | -1.30% | 26.5만 |
|---|
| 2025.11.19 | ₩24,719 | ₩25,053 | ₩24,519 | ₩24,532 | -0.76% | 13.4만 |
|---|
| 2025.11.18 | ₩24,305 | ₩24,893 | ₩24,265 | ₩24,800 | +2.03% | 11.8만 |
|---|
| 2025.11.17 | ₩24,706 | ₩24,987 | ₩24,185 | ₩24,185 | -2.11% | 10.6만 |
|---|
| 2025.11.14 | ₩24,666 | ₩25,027 | ₩24,292 | ₩24,960 | +1.19% | 12.5만 |
|---|
| 2025.11.13 | ₩24,800 | ₩25,147 | ₩24,212 | ₩24,893 | +0.38% | 9.9만 |
|---|
| 2025.11.12 | ₩24,252 | ₩25,120 | ₩24,252 | ₩24,946 | +2.87% | 9.4만 |
|---|
| 2025.11.11 | ₩23,824 | ₩24,318 | ₩23,824 | ₩24,091 | +1.12% | 5.1만 |
|---|
| 2025.11.10 | ₩24,238 | ₩24,639 | ₩23,944 | ₩24,025 | -0.88% | 4.7만 |
|---|
| 2025.11.07 | ₩23,717 | ₩24,091 | ₩23,704 | ₩24,065 | +1.46% | 6만 |
|---|
| 2025.11.06 | ₩24,599 | ₩24,599 | ₩23,690 | ₩23,744 | -3.48% | 13.7만 |
|---|
| 2025.11.05 | ₩23,971 | ₩25,267 | ₩23,731 | ₩24,960 | +4.12% | 16.7만 |
|---|
| 2025.11.04 | ₩24,011 | ₩24,198 | ₩23,530 | ₩23,784 | -0.95% | 10.8만 |
|---|
| 2025.11.03 | ₩24,305 | ₩24,639 | ₩23,931 | ₩24,238 | -0.27% | 7.3만 |
|---|
| 2025.10.31 | ₩24,145 | ₩24,359 | ₩23,584 | ₩24,332 | +0.77% | 10.1만 |
|---|
| 2025.10.30 | ₩23,931 | ₩24,345 | ₩23,690 | ₩24,252 | +1.34% | 10.2만 |
|---|
| 2025.10.29 | ₩24,238 | ₩24,452 | ₩23,610 | ₩23,944 | -1.21% | 10.4만 |
|---|
| 2025.10.28 | ₩24,452 | ₩24,506 | ₩24,065 | ₩24,399 | -0.22% | 9만 |
|---|
| 2025.10.27 | ₩25,414 | ₩25,628 | ₩24,506 | ₩24,506 | -3.58% | 11.4만 |
|---|
| 2025.10.24 | ₩25,454 | ₩25,534 | ₩25,147 | ₩25,160 | -1.15% | 5.6만 |
|---|
| 2025.10.23 | ₩25,521 | ₩25,601 | ₩25,187 | ₩25,254 | -1.05% | 7.6만 |
|---|
| 2025.10.22 | ₩25,027 | ₩25,548 | ₩24,866 | ₩25,414 | +1.55% | 13.4만 |
|---|
| 2025.10.21 | ₩25,080 | ₩25,574 | ₩24,906 | ₩24,906 | -0.69% | 7.4만 |
|---|
| 2025.10.20 | ₩24,078 | ₩25,307 | ₩24,078 | ₩25,294 | +5.05% | 14.5만 |
|---|
| 2025.10.17 | ₩23,837 | ₩24,225 | ₩23,690 | ₩23,878 | +0.17% | 8.7만 |
|---|
| 2025.10.16 | ₩24,158 | ₩24,345 | ₩23,757 | ₩23,918 | -1.00% | 12.6만 |
|---|
| 2025.10.15 | ₩24,332 | ₩24,412 | ₩24,051 | ₩24,225 | -0.44% | 9.5만 |
|---|
| 2025.10.14 | ₩23,677 | ₩24,399 | ₩23,196 | ₩23,944 | +1.13% | 8.5만 |
|---|
| 2025.10.13 | ₩23,410 | ₩23,944 | ₩23,330 | ₩23,944 | +2.28% | 8.7만 |
|---|
| 2025.10.10 | ₩24,399 | ₩24,399 | ₩23,036 | ₩23,076 | -5.42% | 11.6만 |
|---|