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 | ₩42,872 | ₩42,978 | ₩42,150 | ₩42,177 | -1.62% | 19.8만 |
| 2026.10.08 | ₩42,978 | ₩43,580 | ₩42,431 | ₩42,738 | -0.56% | 28만 |
| 2026.10.07 | ₩43,513 | ₩44,208 | ₩43,379 | ₩43,500 | -0.03% | 21.3만 |
| 2026.10.06 | ₩45,143 | ₩45,383 | ₩43,834 | ₩43,887 | -2.78% | 20.4만 |
| 2026.10.05 | ₩45,223 | ₩45,223 | ₩44,528 | ₩44,689 | -1.18% | 19.3만 |
| 2026.10.02 | ₩45,891 | ₩46,011 | ₩44,755 | ₩44,969 | -2.01% | 20.2만 |
| 2026.10.01 | ₩44,261 | ₩45,397 | ₩43,847 | ₩45,357 | +2.48% | 20.5만 |
| 2026.09.30 | ₩45,330 | ₩45,343 | ₩43,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,461 |
| -1.92% |
| 24.2만 |
| 2026.09.29 | ₩44,769 | ₩44,969 | ₩44,208 | ₩44,876 | +0.24% | 20.2만 |
|---|
| 2026.09.28 | ₩45,410 | ₩45,410 | ₩44,114 | ₩44,729 | -1.50% | 20.2만 |
|---|
| 2026.09.25 | ₩44,555 | ₩45,584 | ₩44,555 | ₩45,584 | +2.31% | 19.6만 |
|---|
| 2026.09.24 | ₩44,622 | ₩45,156 | ₩44,314 | ₩44,648 | +0.06% | 19.3만 |
|---|
| 2026.09.23 | ₩44,328 | ₩45,009 | ₩43,927 | ₩44,408 | +0.18% | 17.7만 |
|---|
| 2026.09.22 | ₩44,381 | ₩45,544 | ₩44,301 | ₩44,461 | +0.18% | 22.5만 |
|---|
| 2026.09.21 | ₩44,368 | ₩44,368 | ₩43,526 | ₩44,047 | -0.72% | 16.6만 |
|---|
| 2026.09.18 | ₩44,448 | ₩44,488 | ₩43,339 | ₩44,114 | -0.75% | 42.4만 |
|---|
| 2026.09.17 | ₩44,475 | ₩44,809 | ₩44,168 | ₩44,595 | +0.27% | 25.1만 |
|---|
| 2026.09.16 | ₩44,248 | ₩44,715 | ₩43,673 | ₩44,007 | -0.54% | 14만 |
|---|
| 2026.09.15 | ₩44,328 | ₩44,461 | ₩43,419 | ₩43,874 | -1.02% | 13.4만 |
|---|
| 2026.09.14 | ₩43,713 | ₩44,475 | ₩43,566 | ₩44,461 | +1.71% | 14.7만 |
|---|
| 2026.09.11 | ₩44,021 | ₩44,274 | ₩43,473 | ₩43,753 | -0.61% | 13.4만 |
|---|
| 2026.09.10 | ₩43,272 | ₩44,114 | ₩43,099 | ₩43,473 | +0.46% | 18.5만 |
|---|
| 2026.09.09 | ₩44,154 | ₩44,702 | ₩43,500 | ₩43,633 | -1.18% | 17.1만 |
|---|
| 2026.09.08 | ₩44,448 | ₩44,902 | ₩43,593 | ₩44,154 | -0.66% | 23.1만 |
|---|
| 2026.09.04 | ₩44,435 | ₩45,664 | ₩44,435 | ₩45,383 | +2.13% | 13.3만 |
|---|
| 2026.09.03 | ₩45,570 | ₩45,584 | ₩44,127 | ₩44,929 | -1.41% | 12.8만 |
|---|
| 2026.09.02 | ₩45,757 | ₩46,212 | ₩44,996 | ₩45,023 | -1.61% | 17.8만 |
|---|
| 2026.09.01 | ₩44,555 | ₩45,490 | ₩44,114 | ₩45,370 | +1.83% | 21만 |
|---|
| 2026.08.31 | ₩46,038 | ₩46,038 | ₩44,501 | ₩45,063 | -2.12% | 19.1만 |
|---|
| 2026.08.28 | ₩46,185 | ₩46,906 | ₩45,904 | ₩46,065 | -0.26% | 17.1만 |
|---|
| 2026.08.27 | ₩46,171 | ₩46,706 | ₩44,488 | ₩46,118 | -0.12% | 22.8만 |
|---|
| 2026.08.26 | ₩48,737 | ₩49,364 | ₩45,624 | ₩46,759 | -4.06% | 45.3만 |
|---|
| 2026.08.25 | ₩46,505 | ₩47,026 | ₩45,503 | ₩46,719 | +0.46% | 25.5만 |
|---|
| 2026.08.24 | ₩46,626 | ₩47,280 | ₩45,958 | ₩46,399 | -0.49% | 16.7만 |
|---|
| 2026.08.21 | ₩47,681 | ₩47,948 | ₩45,971 | ₩46,505 | -2.47% | 35.2만 |
|---|
| 2026.08.20 | ₩46,759 | ₩47,267 | ₩45,984 | ₩47,214 | +0.97% | 20.1만 |
|---|
| 2026.08.19 | ₩47,841 | ₩48,509 | ₩47,374 | ₩47,681 | -0.34% | 13.5만 |
|---|
| 2026.08.18 | ₩47,494 | ₩48,028 | ₩47,227 | ₩47,240 | -0.53% | 14.7만 |
|---|
| 2026.08.17 | ₩47,614 | ₩48,095 | ₩46,759 | ₩47,334 | -0.59% | 14만 |
|---|
| 2026.08.14 | ₩47,868 | ₩48,523 | ₩47,614 | ₩48,269 | +0.84% | 13.8만 |
|---|
| 2026.08.13 | ₩49,538 | ₩49,538 | ₩47,788 | ₩47,868 | -3.37% | 12.4만 |
|---|
| 2026.08.12 | ₩49,712 | ₩49,966 | ₩48,189 | ₩48,964 | -1.50% | 20.7만 |
|---|
| 2026.08.11 | ₩49,471 | ₩50,353 | ₩49,151 | ₩49,431 | -0.08% | 14.6만 |
|---|
| 2026.08.10 | ₩50,166 | ₩50,380 | ₩48,964 | ₩49,097 | -2.13% | 13.7만 |
|---|
| 2026.08.07 | ₩50,460 | ₩50,660 | ₩49,565 | ₩50,553 | +0.19% | 12.8만 |
|---|
| 2026.08.06 | ₩52,210 | ₩54,107 | ₩50,246 | ₩50,460 | -3.35% | 20.5만 |
|---|
| 2026.08.05 | ₩52,624 | ₩53,239 | ₩51,743 | ₩52,130 | -0.94% | 13.3만 |
|---|
| 2026.08.04 | ₩52,010 | ₩53,279 | ₩51,021 | ₩52,825 | +1.57% | 22.2만 |
|---|
| 2026.08.03 | ₩51,542 | ₩52,477 | ₩51,141 | ₩52,023 | +0.93% | 25.8만 |
|---|
| 2026.07.31 | ₩51,075 | ₩51,636 | ₩50,193 | ₩51,008 | -0.13% | 13만 |
|---|
| 2026.07.30 | ₩50,861 | ₩51,302 | ₩49,872 | ₩51,048 | +0.37% | 13.5만 |
|---|
| 2026.07.29 | ₩50,914 | ₩51,141 | ₩49,565 | ₩50,460 | -0.89% | 13.7만 |
|---|
| 2026.07.28 | ₩50,447 | ₩51,382 | ₩50,006 | ₩50,834 | +0.77% | 18.1만 |
|---|
| 2026.07.27 | ₩48,443 | ₩50,487 | ₩48,443 | ₩50,179 | +3.59% | 20.3만 |
|---|
| 2026.07.24 | ₩47,948 | ₩49,485 | ₩46,866 | ₩48,777 | +1.73% | 21.1만 |
|---|
| 2026.07.23 | ₩49,418 | ₩49,712 | ₩47,788 | ₩48,015 | -2.84% | 20.4만 |
|---|
| 2026.07.22 | ₩50,607 | ₩50,874 | ₩49,765 | ₩50,260 | -0.69% | 17.1만 |
|---|
| 2026.07.21 | ₩51,302 | ₩51,662 | ₩49,471 | ₩50,660 | -1.25% | 22.9만 |
|---|
| 2026.07.20 | ₩52,464 | ₩53,212 | ₩51,302 | ₩51,315 | -2.19% | 12.2만 |
|---|
| 2026.07.17 | ₩51,582 | ₩52,451 | ₩50,914 | ₩51,636 | +0.10% | 22.1만 |
|---|
| 2026.07.16 | ₩51,609 | ₩53,172 | ₩51,609 | ₩53,145 | +2.98% | 15.5만 |
|---|
| 2026.07.15 | ₩51,061 | ₩52,210 | ₩50,567 | ₩51,756 | +1.36% | 16.2만 |
|---|
| 2026.07.14 | ₩51,315 | ₩51,368 | ₩50,300 | ₩50,513 | -1.56% | 18만 |
|---|
| 2026.07.13 | ₩51,515 | ₩51,889 | ₩50,099 | ₩50,553 | -1.87% | 28.7만 |
|---|
| 2026.07.10 | ₩50,794 | ₩51,930 | ₩50,340 | ₩51,475 | +1.34% | 16.2만 |
|---|
| 2026.07.09 | ₩49,498 | ₩50,914 | ₩48,897 | ₩50,687 | +2.40% | 24.5만 |
|---|
| 2026.07.08 | ₩50,313 | ₩50,500 | ₩48,109 | ₩49,071 | -2.47% | 24.1만 |
|---|
| 2026.07.07 | ₩50,313 | ₩51,248 | ₩49,832 | ₩50,634 | +0.64% | 21.8만 |
|---|
| 2026.07.06 | ₩50,246 | ₩50,754 | ₩49,885 | ₩50,460 | +0.43% | 17.8만 |
|---|
| 2026.07.02 | ₩50,580 | ₩50,968 | ₩49,445 | ₩50,246 | -0.66% | 23.3만 |
|---|
| 2026.07.01 | ₩51,849 | ₩52,277 | ₩50,580 | ₩50,727 | -2.16% | 23.9만 |
|---|
| 2026.06.30 | ₩52,664 | ₩52,758 | ₩52,050 | ₩52,517 | -0.28% | 27.4만 |
|---|
| 2026.06.29 | ₩52,958 | ₩53,239 | ₩51,863 | ₩52,664 | -0.55% | 26.2만 |
|---|
| 2026.06.26 | ₩51,034 | ₩52,891 | ₩51,034 | ₩52,878 | +3.61% | 55.2만 |
|---|
| 2026.06.25 | ₩51,422 | ₩51,422 | ₩50,326 | ₩50,887 | -1.04% | 20.3만 |
|---|
| 2026.06.24 | ₩51,996 | ₩52,611 | ₩50,580 | ₩50,821 | -2.26% | 24.7만 |
|---|
| 2026.06.23 | ₩51,943 | ₩52,357 | ₩51,034 | ₩51,689 | -0.49% | 32.1만 |
|---|
| 2026.06.22 | ₩51,729 | ₩52,771 | ₩51,409 | ₩52,437 | +1.37% | 33.7만 |
|---|
| 2026.06.18 | ₩50,193 | ₩51,435 | ₩50,032 | ₩51,382 | +2.37% | 40.1만 |
|---|
| 2026.06.17 | ₩49,685 | ₩50,553 | ₩49,017 | ₩49,752 | +0.13% | 36.1만 |
|---|
| 2026.06.16 | ₩50,006 | ₩50,193 | ₩48,870 | ₩49,565 | -0.88% | 33.4만 |
|---|
| 2026.06.15 | ₩51,088 | ₩52,010 | ₩49,338 | ₩49,618 | -2.88% | 38.1만 |
|---|
| 2026.06.12 | ₩51,235 | ₩52,945 | ₩51,235 | ₩51,676 | +0.86% | 30.6만 |
|---|
| 2026.06.11 | ₩48,670 | ₩51,208 | ₩48,483 | ₩51,155 | +5.11% | 58.7만 |
|---|
| 2026.06.10 | ₩48,924 | ₩49,445 | ₩47,988 | ₩48,162 | -1.56% | 22만 |
|---|
| 2026.06.09 | ₩50,928 | ₩51,275 | ₩48,202 | ₩49,338 | -3.12% | 30.6만 |
|---|
| 2026.06.08 | ₩50,366 | ₩51,128 | ₩49,739 | ₩50,407 | +0.08% | 41.2만 |
|---|
| 2026.06.05 | ₩49,712 | ₩49,966 | ₩49,151 | ₩49,779 | +0.13% | 31.8만 |
|---|
| 2026.06.04 | ₩50,139 | ₩50,607 | ₩49,177 | ₩50,113 | -0.05% | 33만 |
|---|
| 2026.06.03 | ₩49,939 | ₩50,032 | ₩48,189 | ₩48,683 | -2.51% | 24만 |
|---|
| 2026.06.02 | ₩50,300 | ₩51,141 | ₩49,551 | ₩50,099 | -0.40% | 22.5만 |
|---|
| 2026.06.01 | ₩50,767 | ₩50,834 | ₩49,458 | ₩50,273 | -0.97% | 33.4만 |
|---|
| 2026.05.29 | ₩47,187 | ₩51,796 | ₩46,933 | ₩51,141 | +8.38% | 53.8만 |
|---|
| 2026.05.28 | ₩46,171 | ₩47,801 | ₩45,063 | ₩47,548 | +2.98% | 45.4만 |
|---|
| 2026.05.27 | ₩42,244 | ₩45,811 | ₩40,614 | ₩45,811 | +8.44% | 68.6만 |
|---|
| 2026.05.26 | ₩38,369 | ₩39,839 | ₩37,501 | ₩39,839 | +3.83% | 36.5만 |
|---|
| 2026.05.22 | ₩36,953 | ₩38,062 | ₩36,913 | ₩38,009 | +2.86% | 12.4만 |
|---|
| 2026.05.21 | ₩36,112 | ₩36,766 | ₩35,524 | ₩36,739 | +1.74% | 17.8만 |
|---|
| 2026.05.20 | ₩35,243 | ₩36,312 | ₩35,123 | ₩36,205 | +2.73% | 14.9만 |
|---|
| 2026.05.19 | ₩35,524 | ₩35,737 | ₩34,949 | ₩35,230 | -0.83% | 14만 |
|---|
| 2026.05.18 | ₩36,352 | ₩37,087 | ₩35,337 | ₩35,484 | -2.39% | 15.6만 |
|---|
| 2026.05.15 | ₩36,218 | ₩36,659 | ₩35,737 | ₩36,031 | -0.52% | 16.7만 |
|---|
| 2026.05.14 | ₩36,352 | ₩37,007 | ₩36,031 | ₩36,699 | +0.96% | 15.7만 |
|---|
| 2026.05.13 | ₩35,323 | ₩36,232 | ₩34,842 | ₩36,152 | +2.34% | 15.8만 |
|---|
| 2026.05.12 | ₩36,633 | ₩36,900 | ₩35,390 | ₩35,390 | -3.39% | 12.6만 |
|---|
| 2026.05.11 | ₩37,608 | ₩37,608 | ₩36,579 | ₩36,886 | -1.92% | 11.5만 |
|---|
| 2026.05.08 | ₩36,846 | ₩37,514 | ₩36,739 | ₩37,421 | +1.56% | 7.5만 |
|---|
| 2026.05.07 | ₩37,207 | ₩37,715 | ₩36,753 | ₩36,860 | -0.93% | 10.8만 |
|---|
| 2026.05.06 | ₩36,673 | ₩37,528 | ₩36,379 | ₩37,220 | +1.49% | 11.3만 |
|---|
| 2026.05.05 | ₩35,644 | ₩36,232 | ₩35,510 | ₩36,152 | +1.42% | 10.8만 |
|---|
| 2026.05.04 | ₩36,232 | ₩36,566 | ₩35,243 | ₩35,403 | -2.29% | 10.3만 |
|---|
| 2026.05.01 | ₩36,245 | ₩36,940 | ₩36,085 | ₩36,673 | +1.18% | 12.7만 |
|---|
| 2026.04.30 | ₩36,045 | ₩36,619 | ₩35,978 | ₩36,392 | +0.96% | 8.4만 |
|---|
| 2026.04.29 | ₩36,766 | ₩36,926 | ₩35,711 | ₩36,192 | -1.56% | 13.6만 |
|---|
| 2026.04.28 | ₩36,900 | ₩37,020 | ₩36,352 | ₩36,953 | +0.14% | 16.2만 |
|---|
| 2026.04.27 | ₩36,980 | ₩37,007 | ₩36,512 | ₩36,512 | -1.26% | 11.2만 |
|---|
| 2026.04.24 | ₩37,862 | ₩37,862 | ₩36,953 | ₩37,047 | -2.15% | 7.8만 |
|---|
| 2026.04.23 | ₩37,875 | ₩38,249 | ₩37,474 | ₩37,902 | +0.07% | 12.3만 |
|---|
| 2026.04.22 | ₩38,984 | ₩38,984 | ₩37,287 | ₩37,795 | -3.05% | 12.2만 |
|---|
| 2026.04.21 | ₩38,610 | ₩39,064 | ₩38,262 | ₩38,904 | +0.76% | 14.1만 |
|---|
| 2026.04.20 | ₩37,928 | ₩38,583 | ₩37,768 | ₩38,583 | +1.73% | 16.6만 |
|---|
| 2026.04.17 | ₩36,713 | ₩38,022 | ₩36,673 | ₩37,955 | +3.38% | 26.8만 |
|---|
| 2026.04.16 | ₩35,884 | ₩36,405 | ₩35,884 | ₩36,178 | +0.82% | 12.8만 |
|---|
| 2026.04.15 | ₩35,844 | ₩36,285 | ₩35,417 | ₩35,925 | +0.22% | 12.3만 |
|---|
| 2026.04.14 | ₩35,671 | ₩36,579 | ₩35,657 | ₩36,365 | +1.95% | 12.5만 |
|---|
| 2026.04.13 | ₩35,524 | ₩35,858 | ₩35,043 | ₩35,778 | +0.71% | 12.1만 |
|---|
| 2026.04.10 | ₩35,510 | ₩35,978 | ₩35,136 | ₩35,724 | +0.60% | 13.6만 |
|---|
| 2026.04.09 | ₩34,188 | ₩35,604 | ₩34,081 | ₩35,591 | +4.10% | 20.3만 |
|---|
| 2026.04.08 | ₩33,600 | ₩34,709 | ₩33,346 | ₩34,388 | +2.35% | 19.4만 |
|---|
| 2026.04.07 | ₩32,758 | ₩32,985 | ₩32,104 | ₩32,732 | -0.08% | 12.3만 |
|---|
| 2026.04.06 | ₩31,569 | ₩32,932 | ₩31,569 | ₩32,838 | +4.02% | 11.4만 |
|---|
| 2026.04.02 | ₩32,090 | ₩32,197 | ₩31,008 | ₩31,756 | -1.04% | 12.8만 |
|---|
| 2026.04.01 | ₩32,651 | ₩33,546 | ₩32,585 | ₩32,892 | +0.74% | 16.6만 |
|---|
| 2026.03.31 | ₩32,812 | ₩33,212 | ₩32,291 | ₩32,625 | -0.57% | 21.5만 |
|---|
| 2026.03.30 | ₩32,571 | ₩32,825 | ₩32,170 | ₩32,424 | -0.45% | 15.7만 |
|---|
| 2026.03.27 | ₩31,917 | ₩32,344 | ₩31,917 | ₩32,130 | +0.67% | 11.4만 |
|---|
| 2026.03.26 | ₩31,970 | ₩33,146 | ₩31,970 | ₩32,291 | +1.00% | 10.7만 |
|---|
| 2026.03.25 | ₩32,077 | ₩32,678 | ₩31,489 | ₩32,438 | +1.12% | 26.8만 |
|---|
| 2026.03.24 | ₩31,502 | ₩32,357 | ₩31,502 | ₩31,810 | +0.98% | 24.6만 |
|---|
| 2026.03.23 | ₩32,852 | ₩33,266 | ₩31,876 | ₩31,917 | -2.85% | 32.1만 |
|---|
| 2026.03.20 | ₩33,533 | ₩33,587 | ₩31,796 | ₩32,090 | -4.30% | 34.7만 |
|---|
| 2026.03.19 | ₩32,999 | ₩34,094 | ₩30,621 | ₩33,707 | +2.15% | 43.3만 |
|---|
| 2026.03.18 | ₩31,115 | ₩31,623 | ₩30,741 | ₩30,794 | -1.03% | 17.9만 |
|---|
| 2026.03.17 | ₩31,636 | ₩32,104 | ₩31,195 | ₩31,315 | -1.01% | 9.6만 |
|---|
| 2026.03.16 | ₩31,355 | ₩32,050 | ₩31,235 | ₩31,609 | +0.81% | 16.9만 |
|---|
| 2026.03.13 | ₩31,182 | ₩31,462 | ₩30,741 | ₩30,915 | -0.86% | 11만 |
|---|
| 2026.03.12 | ₩30,647 | ₩31,489 | ₩30,447 | ₩31,275 | +2.05% | 8.4만 |
|---|
| 2026.03.11 | ₩31,155 | ₩31,436 | ₩30,701 | ₩31,102 | -0.17% | 8.3만 |
|---|
| 2026.03.10 | ₩30,941 | ₩32,157 | ₩30,474 | ₩31,208 | +0.86% | 14.9만 |
|---|
| 2026.03.09 | ₩30,834 | ₩31,355 | ₩29,979 | ₩31,249 | +1.34% | 12.2만 |
|---|
| 2026.03.06 | ₩31,596 | ₩31,810 | ₩31,262 | ₩31,556 | -0.13% | 9.1만 |
|---|
| 2026.03.05 | ₩32,758 | ₩33,132 | ₩32,411 | ₩32,424 | -1.02% | 8.1만 |
|---|
| 2026.03.04 | ₩33,253 | ₩33,546 | ₩32,558 | ₩33,279 | +0.08% | 8.8만 |
|---|
| 2026.03.03 | ₩32,371 | ₩32,905 | ₩31,676 | ₩32,745 | +1.16% | 12.7만 |
|---|
| 2026.03.02 | ₩32,638 | ₩33,373 | ₩32,210 | ₩32,985 | +1.06% | 13.3만 |
|---|
| 2026.02.27 | ₩33,814 | ₩33,880 | ₩33,132 | ₩33,333 | -1.42% | 8.7만 |
|---|
| 2026.02.26 | ₩34,081 | ₩34,401 | ₩33,400 | ₩34,001 | -0.24% | 11만 |
|---|
| 2026.02.25 | ₩34,401 | ₩34,401 | ₩33,573 | ₩34,081 | -0.93% | 8.2만 |
|---|
| 2026.02.24 | ₩33,707 | ₩34,375 | ₩33,172 | ₩34,281 | +1.70% | 10.8만 |
|---|
| 2026.02.23 | ₩33,961 | ₩34,067 | ₩32,812 | ₩33,466 | -1.46% | 15.8만 |
|---|
| 2026.02.20 | ₩33,293 | ₩34,535 | ₩33,012 | ₩34,482 | +3.57% | 14.8만 |
|---|
| 2026.02.19 | ₩32,865 | ₩33,386 | ₩32,571 | ₩33,306 | +1.34% | 14.7만 |
|---|
| 2026.02.18 | ₩33,186 | ₩33,640 | ₩32,825 | ₩33,092 | -0.28% | 13.1만 |
|---|
| 2026.02.17 | ₩32,504 | ₩33,186 | ₩32,144 | ₩33,186 | +2.10% | 10.9만 |
|---|
| 2026.02.13 | ₩32,398 | ₩32,878 | ₩31,957 | ₩32,544 | +0.45% | 13.4만 |
|---|
| 2026.02.12 | ₩33,066 | ₩33,573 | ₩31,796 | ₩32,104 | -2.91% | 11.3만 |
|---|
| 2026.02.11 | ₩33,146 | ₩33,239 | ₩32,678 | ₩32,892 | -0.77% | 9.2만 |
|---|
| 2026.02.10 | ₩33,012 | ₩33,346 | ₩32,625 | ₩32,905 | -0.32% | 13만 |
|---|
| 2026.02.09 | ₩32,718 | ₩33,266 | ₩32,184 | ₩32,838 | +0.37% | 14.2만 |
|---|
| 2026.02.06 | ₩32,304 | ₩33,266 | ₩32,144 | ₩32,732 | +1.32% | 14.7만 |
|---|
| 2026.02.05 | ₩33,359 | ₩33,693 | ₩32,010 | ₩32,170 | -3.56% | 21.9만 |
|---|
| 2026.02.04 | ₩32,732 | ₩33,533 | ₩32,411 | ₩33,466 | +2.24% | 22.8만 |
|---|
| 2026.02.03 | ₩31,836 | ₩32,705 | ₩31,796 | ₩32,611 | +2.43% | 18.2만 |
|---|
| 2026.02.02 | ₩30,581 | ₩32,064 | ₩30,327 | ₩31,676 | +3.58% | 14.3만 |
|---|
| 2026.01.30 | ₩30,180 | ₩31,128 | ₩29,779 | ₩30,460 | +0.93% | 17.1만 |
|---|
| 2026.01.29 | ₩29,792 | ₩30,687 | ₩29,792 | ₩30,581 | +2.65% | 16.9만 |
|---|
| 2026.01.28 | ₩30,260 | ₩30,514 | ₩29,726 | ₩29,766 | -1.63% | 13.6만 |
|---|
| 2026.01.27 | ₩30,060 | ₩30,607 | ₩29,846 | ₩30,233 | +0.58% | 10.8만 |
|---|
| 2026.01.26 | ₩30,046 | ₩30,367 | ₩29,579 | ₩30,060 | +0.04% | 15.1만 |
|---|
| 2026.01.23 | ₩29,979 | ₩30,353 | ₩29,726 | ₩30,046 | +0.22% | 12.2만 |
|---|
| 2026.01.22 | ₩30,541 | ₩30,808 | ₩29,939 | ₩30,060 | -1.57% | 14.1만 |
|---|
| 2026.01.21 | ₩29,552 | ₩30,460 | ₩29,552 | ₩30,380 | +2.80% | 13.6만 |
|---|
| 2026.01.20 | ₩30,073 | ₩30,353 | ₩28,951 | ₩29,205 | -2.89% | 13.4만 |
|---|
| 2026.01.16 | ₩30,193 | ₩30,674 | ₩29,979 | ₩30,447 | +0.84% | 17.2만 |
|---|
| 2026.01.15 | ₩29,632 | ₩30,447 | ₩29,405 | ₩30,220 | +1.98% | 15.9만 |
|---|
| 2026.01.14 | ₩30,033 | ₩30,327 | ₩29,311 | ₩29,605 | -1.42% | 14.9만 |
|---|
| 2026.01.13 | ₩30,260 | ₩30,621 | ₩30,006 | ₩30,260 | 0.00% | 11.7만 |
|---|
| 2026.01.12 | ₩29,966 | ₩30,394 | ₩29,552 | ₩30,380 | +1.38% | 14.3만 |
|---|
| 2026.01.09 | ₩30,100 | ₩30,300 | ₩29,525 | ₩30,273 | +0.58% | 15.9만 |
|---|
| 2026.01.08 | ₩28,991 | ₩30,100 | ₩28,897 | ₩29,939 | +3.27% | 14.5만 |
|---|
| 2026.01.07 | ₩29,659 | ₩29,873 | ₩28,857 | ₩29,151 | -1.71% | 14.6만 |
|---|
| 2026.01.06 | ₩27,802 | ₩29,151 | ₩27,708 | ₩29,071 | +4.57% | 11.8만 |
|---|
| 2026.01.05 | ₩28,002 | ₩28,550 | ₩27,842 | ₩27,869 | -0.48% | 13.4만 |
|---|
| 2026.01.02 | ₩27,655 | ₩28,243 | ₩27,535 | ₩28,069 | +1.50% | 13.8만 |
|---|
| 2025.12.31 | ₩28,069 | ₩28,069 | ₩27,508 | ₩27,548 | -1.86% | 9.1만 |
|---|
| 2025.12.30 | ₩28,243 | ₩28,657 | ₩27,882 | ₩28,029 | -0.76% | 11.3만 |
|---|
| 2025.12.29 | ₩27,788 | ₩28,243 | ₩27,775 | ₩28,216 | +1.54% | 14.9만 |
|---|
| 2025.12.26 | ₩27,722 | ₩27,909 | ₩27,428 | ₩27,895 | +0.63% | 9.4만 |
|---|
| 2025.12.24 | ₩27,535 | ₩27,802 | ₩27,468 | ₩27,668 | +0.49% | 6.9만 |
|---|
| 2025.12.23 | ₩27,855 | ₩28,056 | ₩27,414 | ₩27,548 | -1.10% | 9.6만 |
|---|
| 2025.12.22 | ₩28,189 | ₩28,189 | ₩27,762 | ₩27,855 | -1.18% | 15.9만 |
|---|
| 2025.12.19 | ₩29,084 | ₩29,285 | ₩27,842 | ₩28,136 | -3.26% | 29.4만 |
|---|
| 2025.12.18 | ₩29,164 | ₩29,726 | ₩29,017 | ₩29,325 | +0.55% | 23.6만 |
|---|
| 2025.12.17 | ₩29,124 | ₩29,351 | ₩28,710 | ₩29,031 | -0.32% | 14.9만 |
|---|
| 2025.12.16 | ₩28,884 | ₩29,351 | ₩28,750 | ₩29,138 | +0.88% | 13.2만 |
|---|
| 2025.12.15 | ₩29,004 | ₩29,498 | ₩28,937 | ₩29,004 | 0.00% | 14만 |
|---|
| 2025.12.12 | ₩28,977 | ₩29,151 | ₩28,496 | ₩28,697 | -0.97% | 13.3만 |
|---|
| 2025.12.11 | ₩27,909 | ₩29,084 | ₩27,909 | ₩28,857 | +3.40% | 17.9만 |
|---|
| 2025.12.10 | ₩27,869 | ₩28,470 | ₩27,869 | ₩28,162 | +1.05% | 23.2만 |
|---|
| 2025.12.09 | ₩27,241 | ₩28,096 | ₩27,241 | ₩27,869 | +2.31% | 12.4만 |
|---|
| 2025.12.08 | ₩28,096 | ₩28,376 | ₩27,348 | ₩27,468 | -2.23% | 19.4만 |
|---|
| 2025.12.05 | ₩27,962 | ₩28,563 | ₩27,962 | ₩28,550 | +2.10% | 24.5만 |
|---|
| 2025.12.04 | ₩28,122 | ₩28,323 | ₩27,909 | ₩27,975 | -0.52% | 18.6만 |
|---|
| 2025.12.03 | ₩28,056 | ₩28,630 | ₩28,056 | ₩28,336 | +1.00% | 11.8만 |
|---|
| 2025.12.02 | ₩28,403 | ₩28,403 | ₩27,975 | ₩27,989 | -1.46% | 20.2만 |
|---|
| 2025.12.01 | ₩27,855 | ₩28,603 | ₩27,815 | ₩28,456 | +2.16% | 14.2만 |
|---|
| 2025.11.28 | ₩28,483 | ₩28,483 | ₩27,655 | ₩27,975 | -1.78% | 6.6만 |
|---|
| 2025.11.26 | ₩27,334 | ₩28,577 | ₩27,334 | ₩28,456 | +4.11% | 17만 |
|---|
| 2025.11.25 | ₩25,824 | ₩28,056 | ₩25,384 | ₩27,561 | +6.73% | 22.5만 |
|---|
| 2025.11.24 | ₩25,544 | ₩26,052 | ₩25,157 | ₩25,985 | +1.73% | 12.6만 |
|---|
| 2025.11.21 | ₩24,649 | ₩25,878 | ₩24,569 | ₩25,704 | +4.28% | 15.7만 |
|---|
| 2025.11.20 | ₩24,702 | ₩25,531 | ₩24,355 | ₩24,382 | -1.30% | 26.5만 |
|---|
| 2025.11.19 | ₩24,716 | ₩25,050 | ₩24,515 | ₩24,529 | -0.76% | 13.4만 |
|---|
| 2025.11.18 | ₩24,301 | ₩24,889 | ₩24,261 | ₩24,796 | +2.03% | 11.8만 |
|---|
| 2025.11.17 | ₩24,702 | ₩24,983 | ₩24,181 | ₩24,181 | -2.11% | 10.6만 |
|---|
| 2025.11.14 | ₩24,662 | ₩25,023 | ₩24,288 | ₩24,956 | +1.19% | 12.5만 |
|---|
| 2025.11.13 | ₩24,796 | ₩25,143 | ₩24,208 | ₩24,889 | +0.38% | 9.9만 |
|---|
| 2025.11.12 | ₩24,248 | ₩25,116 | ₩24,248 | ₩24,943 | +2.87% | 9.4만 |
|---|
| 2025.11.11 | ₩23,821 | ₩24,315 | ₩23,821 | ₩24,088 | +1.12% | 5.1만 |
|---|
| 2025.11.10 | ₩24,235 | ₩24,635 | ₩23,941 | ₩24,021 | -0.88% | 4.7만 |
|---|
| 2025.11.07 | ₩23,714 | ₩24,088 | ₩23,700 | ₩24,061 | +1.46% | 6만 |
|---|
| 2025.11.06 | ₩24,595 | ₩24,595 | ₩23,687 | ₩23,740 | -3.48% | 13.7만 |
|---|
| 2025.11.05 | ₩23,967 | ₩25,263 | ₩23,727 | ₩24,956 | +4.12% | 16.7만 |
|---|
| 2025.11.04 | ₩24,008 | ₩24,195 | ₩23,527 | ₩23,780 | -0.95% | 10.8만 |
|---|
| 2025.11.03 | ₩24,301 | ₩24,635 | ₩23,927 | ₩24,235 | -0.27% | 7.3만 |
|---|
| 2025.10.31 | ₩24,141 | ₩24,355 | ₩23,580 | ₩24,328 | +0.77% | 10.1만 |
|---|
| 2025.10.30 | ₩23,927 | ₩24,342 | ₩23,687 | ₩24,248 | +1.34% | 10.2만 |
|---|
| 2025.10.29 | ₩24,235 | ₩24,448 | ₩23,607 | ₩23,941 | -1.21% | 10.4만 |
|---|
| 2025.10.28 | ₩24,448 | ₩24,502 | ₩24,061 | ₩24,395 | -0.22% | 9만 |
|---|
| 2025.10.27 | ₩25,410 | ₩25,624 | ₩24,502 | ₩24,502 | -3.58% | 11.4만 |
|---|
| 2025.10.24 | ₩25,450 | ₩25,531 | ₩25,143 | ₩25,157 | -1.15% | 5.6만 |
|---|
| 2025.10.23 | ₩25,517 | ₩25,597 | ₩25,183 | ₩25,250 | -1.05% | 7.6만 |
|---|
| 2025.10.22 | ₩25,023 | ₩25,544 | ₩24,863 | ₩25,410 | +1.55% | 13.4만 |
|---|
| 2025.10.21 | ₩25,076 | ₩25,571 | ₩24,903 | ₩24,903 | -0.69% | 7.4만 |
|---|
| 2025.10.20 | ₩24,074 | ₩25,303 | ₩24,074 | ₩25,290 | +5.05% | 14.5만 |
|---|
| 2025.10.17 | ₩23,834 | ₩24,221 | ₩23,687 | ₩23,874 | +0.17% | 8.7만 |
|---|
| 2025.10.16 | ₩24,155 | ₩24,342 | ₩23,754 | ₩23,914 | -1.00% | 12.6만 |
|---|
| 2025.10.15 | ₩24,328 | ₩24,408 | ₩24,048 | ₩24,221 | -0.44% | 9.5만 |
|---|
| 2025.10.14 | ₩23,674 | ₩24,395 | ₩23,193 | ₩23,941 | +1.13% | 8.5만 |
|---|
| 2025.10.13 | ₩23,406 | ₩23,941 | ₩23,326 | ₩23,941 | +2.28% | 8.7만 |
|---|
| 2025.10.10 | ₩24,395 | ₩24,395 | ₩23,032 | ₩23,072 | -5.42% | 11.6만 |
|---|