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 | ₩42,865 | ₩42,972 | ₩42,144 | ₩42,171 | -1.62% | 19.8만 |
| 2026.10.08 | ₩42,972 | ₩43,573 | ₩42,424 | ₩42,732 | -0.56% | 28만 |
| 2026.10.07 | ₩43,506 | ₩44,201 | ₩43,373 | ₩43,493 | -0.03% | 21.3만 |
| 2026.10.06 | ₩45,136 | ₩45,376 | ₩43,827 | ₩43,880 | -2.78% | 20.4만 |
| 2026.10.05 | ₩45,216 | ₩45,216 | ₩44,522 | ₩44,682 | -1.18% | 19.3만 |
| 2026.10.02 | ₩45,884 | ₩46,004 | ₩44,749 | ₩44,962 | -2.01% | 20.2만 |
| 2026.10.01 | ₩44,254 | ₩45,390 | ₩43,840 | ₩45,350 | +2.48% | 20.5만 |
| 2026.09.30 | ₩45,323 | ₩45,336 | ₩43,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,455 |
| -1.92% |
| 24.2만 |
| 2026.09.29 | ₩44,762 | ₩44,962 | ₩44,201 | ₩44,869 | +0.24% | 20.2만 |
|---|
| 2026.09.28 | ₩45,403 | ₩45,403 | ₩44,107 | ₩44,722 | -1.50% | 20.2만 |
|---|
| 2026.09.25 | ₩44,548 | ₩45,577 | ₩44,548 | ₩45,577 | +2.31% | 19.6만 |
|---|
| 2026.09.24 | ₩44,615 | ₩45,149 | ₩44,308 | ₩44,642 | +0.06% | 19.3만 |
|---|
| 2026.09.23 | ₩44,321 | ₩45,002 | ₩43,920 | ₩44,401 | +0.18% | 17.7만 |
|---|
| 2026.09.22 | ₩44,375 | ₩45,537 | ₩44,294 | ₩44,455 | +0.18% | 22.5만 |
|---|
| 2026.09.21 | ₩44,361 | ₩44,361 | ₩43,520 | ₩44,041 | -0.72% | 16.6만 |
|---|
| 2026.09.18 | ₩44,441 | ₩44,481 | ₩43,333 | ₩44,107 | -0.75% | 42.4만 |
|---|
| 2026.09.17 | ₩44,468 | ₩44,802 | ₩44,161 | ₩44,588 | +0.27% | 25.1만 |
|---|
| 2026.09.16 | ₩44,241 | ₩44,709 | ₩43,667 | ₩44,001 | -0.54% | 14만 |
|---|
| 2026.09.15 | ₩44,321 | ₩44,455 | ₩43,413 | ₩43,867 | -1.02% | 13.4만 |
|---|
| 2026.09.14 | ₩43,707 | ₩44,468 | ₩43,560 | ₩44,455 | +1.71% | 14.7만 |
|---|
| 2026.09.11 | ₩44,014 | ₩44,268 | ₩43,466 | ₩43,747 | -0.61% | 13.4만 |
|---|
| 2026.09.10 | ₩43,266 | ₩44,107 | ₩43,092 | ₩43,466 | +0.46% | 18.5만 |
|---|
| 2026.09.09 | ₩44,148 | ₩44,695 | ₩43,493 | ₩43,627 | -1.18% | 17.1만 |
|---|
| 2026.09.08 | ₩44,441 | ₩44,896 | ₩43,587 | ₩44,148 | -0.66% | 23.1만 |
|---|
| 2026.09.04 | ₩44,428 | ₩45,657 | ₩44,428 | ₩45,376 | +2.13% | 13.3만 |
|---|
| 2026.09.03 | ₩45,563 | ₩45,577 | ₩44,121 | ₩44,922 | -1.41% | 12.8만 |
|---|
| 2026.09.02 | ₩45,750 | ₩46,205 | ₩44,989 | ₩45,016 | -1.61% | 17.8만 |
|---|
| 2026.09.01 | ₩44,548 | ₩45,483 | ₩44,107 | ₩45,363 | +1.83% | 21만 |
|---|
| 2026.08.31 | ₩46,031 | ₩46,031 | ₩44,495 | ₩45,056 | -2.12% | 19.1만 |
|---|
| 2026.08.28 | ₩46,178 | ₩46,899 | ₩45,897 | ₩46,058 | -0.26% | 17.1만 |
|---|
| 2026.08.27 | ₩46,165 | ₩46,699 | ₩44,481 | ₩46,111 | -0.12% | 22.8만 |
|---|
| 2026.08.26 | ₩48,729 | ₩49,357 | ₩45,617 | ₩46,752 | -4.06% | 45.3만 |
|---|
| 2026.08.25 | ₩46,499 | ₩47,019 | ₩45,497 | ₩46,712 | +0.46% | 25.5만 |
|---|
| 2026.08.24 | ₩46,619 | ₩47,273 | ₩45,951 | ₩46,392 | -0.49% | 16.7만 |
|---|
| 2026.08.21 | ₩47,674 | ₩47,941 | ₩45,964 | ₩46,499 | -2.47% | 35.2만 |
|---|
| 2026.08.20 | ₩46,752 | ₩47,260 | ₩45,978 | ₩47,206 | +0.97% | 20.1만 |
|---|
| 2026.08.19 | ₩47,834 | ₩48,502 | ₩47,367 | ₩47,674 | -0.34% | 13.5만 |
|---|
| 2026.08.18 | ₩47,487 | ₩48,021 | ₩47,220 | ₩47,233 | -0.53% | 14.7만 |
|---|
| 2026.08.17 | ₩47,607 | ₩48,088 | ₩46,752 | ₩47,327 | -0.59% | 14만 |
|---|
| 2026.08.14 | ₩47,861 | ₩48,516 | ₩47,607 | ₩48,262 | +0.84% | 13.8만 |
|---|
| 2026.08.13 | ₩49,531 | ₩49,531 | ₩47,781 | ₩47,861 | -3.37% | 12.4만 |
|---|
| 2026.08.12 | ₩49,704 | ₩49,958 | ₩48,182 | ₩48,956 | -1.50% | 20.7만 |
|---|
| 2026.08.11 | ₩49,464 | ₩50,346 | ₩49,143 | ₩49,424 | -0.08% | 14.6만 |
|---|
| 2026.08.10 | ₩50,159 | ₩50,372 | ₩48,956 | ₩49,090 | -2.13% | 13.7만 |
|---|
| 2026.08.07 | ₩50,452 | ₩50,653 | ₩49,557 | ₩50,546 | +0.19% | 12.8만 |
|---|
| 2026.08.06 | ₩52,202 | ₩54,099 | ₩50,239 | ₩50,452 | -3.35% | 20.5만 |
|---|
| 2026.08.05 | ₩52,616 | ₩53,231 | ₩51,735 | ₩52,122 | -0.94% | 13.3만 |
|---|
| 2026.08.04 | ₩52,002 | ₩53,271 | ₩51,013 | ₩52,817 | +1.57% | 22.2만 |
|---|
| 2026.08.03 | ₩51,534 | ₩52,469 | ₩51,134 | ₩52,015 | +0.93% | 25.8만 |
|---|
| 2026.07.31 | ₩51,067 | ₩51,628 | ₩50,185 | ₩51,000 | -0.13% | 13만 |
|---|
| 2026.07.30 | ₩50,853 | ₩51,294 | ₩49,865 | ₩51,040 | +0.37% | 13.5만 |
|---|
| 2026.07.29 | ₩50,907 | ₩51,134 | ₩49,557 | ₩50,452 | -0.89% | 13.7만 |
|---|
| 2026.07.28 | ₩50,439 | ₩51,374 | ₩49,998 | ₩50,826 | +0.77% | 18.1만 |
|---|
| 2026.07.27 | ₩48,435 | ₩50,479 | ₩48,435 | ₩50,172 | +3.59% | 20.3만 |
|---|
| 2026.07.24 | ₩47,941 | ₩49,477 | ₩46,859 | ₩48,769 | +1.73% | 21.1만 |
|---|
| 2026.07.23 | ₩49,411 | ₩49,704 | ₩47,781 | ₩48,008 | -2.84% | 20.4만 |
|---|
| 2026.07.22 | ₩50,599 | ₩50,867 | ₩49,758 | ₩50,252 | -0.69% | 17.1만 |
|---|
| 2026.07.21 | ₩51,294 | ₩51,655 | ₩49,464 | ₩50,653 | -1.25% | 22.9만 |
|---|
| 2026.07.20 | ₩52,456 | ₩53,204 | ₩51,294 | ₩51,307 | -2.19% | 12.2만 |
|---|
| 2026.07.17 | ₩51,574 | ₩52,443 | ₩50,907 | ₩51,628 | +0.10% | 22.1만 |
|---|
| 2026.07.16 | ₩51,601 | ₩53,164 | ₩51,601 | ₩53,137 | +2.98% | 15.5만 |
|---|
| 2026.07.15 | ₩51,054 | ₩52,202 | ₩50,559 | ₩51,748 | +1.36% | 16.2만 |
|---|
| 2026.07.14 | ₩51,307 | ₩51,361 | ₩50,292 | ₩50,506 | -1.56% | 18만 |
|---|
| 2026.07.13 | ₩51,508 | ₩51,882 | ₩50,092 | ₩50,546 | -1.87% | 28.7만 |
|---|
| 2026.07.10 | ₩50,786 | ₩51,922 | ₩50,332 | ₩51,468 | +1.34% | 16.2만 |
|---|
| 2026.07.09 | ₩49,491 | ₩50,907 | ₩48,890 | ₩50,679 | +2.40% | 24.5만 |
|---|
| 2026.07.08 | ₩50,305 | ₩50,492 | ₩48,101 | ₩49,063 | -2.47% | 24.1만 |
|---|
| 2026.07.07 | ₩50,305 | ₩51,241 | ₩49,825 | ₩50,626 | +0.64% | 21.8만 |
|---|
| 2026.07.06 | ₩50,239 | ₩50,746 | ₩49,878 | ₩50,452 | +0.43% | 17.8만 |
|---|
| 2026.07.02 | ₩50,573 | ₩50,960 | ₩49,437 | ₩50,239 | -0.66% | 23.3만 |
|---|
| 2026.07.01 | ₩51,842 | ₩52,269 | ₩50,573 | ₩50,720 | -2.16% | 23.9만 |
|---|
| 2026.06.30 | ₩52,656 | ₩52,750 | ₩52,042 | ₩52,510 | -0.28% | 27.4만 |
|---|
| 2026.06.29 | ₩52,950 | ₩53,231 | ₩51,855 | ₩52,656 | -0.55% | 26.2만 |
|---|
| 2026.06.26 | ₩51,027 | ₩52,884 | ₩51,027 | ₩52,870 | +3.61% | 55.2만 |
|---|
| 2026.06.25 | ₩51,414 | ₩51,414 | ₩50,319 | ₩50,880 | -1.04% | 20.3만 |
|---|
| 2026.06.24 | ₩51,989 | ₩52,603 | ₩50,573 | ₩50,813 | -2.26% | 24.7만 |
|---|
| 2026.06.23 | ₩51,935 | ₩52,349 | ₩51,027 | ₩51,681 | -0.49% | 32.1만 |
|---|
| 2026.06.22 | ₩51,721 | ₩52,763 | ₩51,401 | ₩52,429 | +1.37% | 33.7만 |
|---|
| 2026.06.18 | ₩50,185 | ₩51,428 | ₩50,025 | ₩51,374 | +2.37% | 40.1만 |
|---|
| 2026.06.17 | ₩49,678 | ₩50,546 | ₩49,010 | ₩49,744 | +0.13% | 36.1만 |
|---|
| 2026.06.16 | ₩49,998 | ₩50,185 | ₩48,863 | ₩49,557 | -0.88% | 33.4만 |
|---|
| 2026.06.15 | ₩51,080 | ₩52,002 | ₩49,330 | ₩49,611 | -2.88% | 38.1만 |
|---|
| 2026.06.12 | ₩51,227 | ₩52,937 | ₩51,227 | ₩51,668 | +0.86% | 30.6만 |
|---|
| 2026.06.11 | ₩48,662 | ₩51,200 | ₩48,475 | ₩51,147 | +5.11% | 58.7만 |
|---|
| 2026.06.10 | ₩48,916 | ₩49,437 | ₩47,981 | ₩48,155 | -1.56% | 22만 |
|---|
| 2026.06.09 | ₩50,920 | ₩51,267 | ₩48,195 | ₩49,330 | -3.12% | 30.6만 |
|---|
| 2026.06.08 | ₩50,359 | ₩51,120 | ₩49,731 | ₩50,399 | +0.08% | 41.2만 |
|---|
| 2026.06.05 | ₩49,704 | ₩49,958 | ₩49,143 | ₩49,771 | +0.13% | 31.8만 |
|---|
| 2026.06.04 | ₩50,132 | ₩50,599 | ₩49,170 | ₩50,105 | -0.05% | 33만 |
|---|
| 2026.06.03 | ₩49,931 | ₩50,025 | ₩48,182 | ₩48,676 | -2.51% | 24만 |
|---|
| 2026.06.02 | ₩50,292 | ₩51,134 | ₩49,544 | ₩50,092 | -0.40% | 22.5만 |
|---|
| 2026.06.01 | ₩50,760 | ₩50,826 | ₩49,451 | ₩50,265 | -0.97% | 33.4만 |
|---|
| 2026.05.29 | ₩47,180 | ₩51,788 | ₩46,926 | ₩51,134 | +8.38% | 53.8만 |
|---|
| 2026.05.28 | ₩46,165 | ₩47,794 | ₩45,056 | ₩47,540 | +2.98% | 45.4만 |
|---|
| 2026.05.27 | ₩42,237 | ₩45,804 | ₩40,608 | ₩45,804 | +8.44% | 68.6만 |
|---|
| 2026.05.26 | ₩38,364 | ₩39,833 | ₩37,495 | ₩39,833 | +3.83% | 36.5만 |
|---|
| 2026.05.22 | ₩36,948 | ₩38,056 | ₩36,908 | ₩38,003 | +2.86% | 12.4만 |
|---|
| 2026.05.21 | ₩36,106 | ₩36,761 | ₩35,518 | ₩36,734 | +1.74% | 17.8만 |
|---|
| 2026.05.20 | ₩35,238 | ₩36,307 | ₩35,118 | ₩36,200 | +2.73% | 14.9만 |
|---|
| 2026.05.19 | ₩35,518 | ₩35,732 | ₩34,944 | ₩35,225 | -0.83% | 14만 |
|---|
| 2026.05.18 | ₩36,347 | ₩37,081 | ₩35,331 | ₩35,478 | -2.39% | 15.6만 |
|---|
| 2026.05.15 | ₩36,213 | ₩36,654 | ₩35,732 | ₩36,026 | -0.52% | 16.7만 |
|---|
| 2026.05.14 | ₩36,347 | ₩37,001 | ₩36,026 | ₩36,694 | +0.96% | 15.7만 |
|---|
| 2026.05.13 | ₩35,318 | ₩36,226 | ₩34,837 | ₩36,146 | +2.34% | 15.8만 |
|---|
| 2026.05.12 | ₩36,627 | ₩36,894 | ₩35,385 | ₩35,385 | -3.39% | 12.6만 |
|---|
| 2026.05.11 | ₩37,602 | ₩37,602 | ₩36,574 | ₩36,881 | -1.92% | 11.5만 |
|---|
| 2026.05.08 | ₩36,841 | ₩37,509 | ₩36,734 | ₩37,415 | +1.56% | 7.5만 |
|---|
| 2026.05.07 | ₩37,201 | ₩37,709 | ₩36,747 | ₩36,854 | -0.93% | 10.8만 |
|---|
| 2026.05.06 | ₩36,667 | ₩37,522 | ₩36,373 | ₩37,215 | +1.49% | 11.3만 |
|---|
| 2026.05.05 | ₩35,639 | ₩36,226 | ₩35,505 | ₩36,146 | +1.42% | 10.8만 |
|---|
| 2026.05.04 | ₩36,226 | ₩36,560 | ₩35,238 | ₩35,398 | -2.29% | 10.3만 |
|---|
| 2026.05.01 | ₩36,240 | ₩36,934 | ₩36,079 | ₩36,667 | +1.18% | 12.7만 |
|---|
| 2026.04.30 | ₩36,039 | ₩36,614 | ₩35,973 | ₩36,387 | +0.96% | 8.4만 |
|---|
| 2026.04.29 | ₩36,761 | ₩36,921 | ₩35,705 | ₩36,186 | -1.56% | 13.6만 |
|---|
| 2026.04.28 | ₩36,894 | ₩37,014 | ₩36,347 | ₩36,948 | +0.14% | 16.2만 |
|---|
| 2026.04.27 | ₩36,974 | ₩37,001 | ₩36,507 | ₩36,507 | -1.26% | 11.2만 |
|---|
| 2026.04.24 | ₩37,856 | ₩37,856 | ₩36,948 | ₩37,041 | -2.15% | 7.8만 |
|---|
| 2026.04.23 | ₩37,869 | ₩38,243 | ₩37,469 | ₩37,896 | +0.07% | 12.3만 |
|---|
| 2026.04.22 | ₩38,978 | ₩38,978 | ₩37,282 | ₩37,789 | -3.05% | 12.2만 |
|---|
| 2026.04.21 | ₩38,604 | ₩39,058 | ₩38,257 | ₩38,898 | +0.76% | 14.1만 |
|---|
| 2026.04.20 | ₩37,923 | ₩38,577 | ₩37,763 | ₩38,577 | +1.73% | 16.6만 |
|---|
| 2026.04.17 | ₩36,707 | ₩38,016 | ₩36,667 | ₩37,950 | +3.38% | 26.8만 |
|---|
| 2026.04.16 | ₩35,879 | ₩36,400 | ₩35,879 | ₩36,173 | +0.82% | 12.8만 |
|---|
| 2026.04.15 | ₩35,839 | ₩36,280 | ₩35,412 | ₩35,919 | +0.22% | 12.3만 |
|---|
| 2026.04.14 | ₩35,665 | ₩36,574 | ₩35,652 | ₩36,360 | +1.95% | 12.5만 |
|---|
| 2026.04.13 | ₩35,518 | ₩35,852 | ₩35,038 | ₩35,772 | +0.71% | 12.1만 |
|---|
| 2026.04.10 | ₩35,505 | ₩35,973 | ₩35,131 | ₩35,719 | +0.60% | 13.6만 |
|---|
| 2026.04.09 | ₩34,183 | ₩35,599 | ₩34,076 | ₩35,585 | +4.10% | 20.3만 |
|---|
| 2026.04.08 | ₩33,595 | ₩34,704 | ₩33,341 | ₩34,383 | +2.35% | 19.4만 |
|---|
| 2026.04.07 | ₩32,753 | ₩32,980 | ₩32,099 | ₩32,727 | -0.08% | 12.3만 |
|---|
| 2026.04.06 | ₩31,564 | ₩32,927 | ₩31,564 | ₩32,833 | +4.02% | 11.4만 |
|---|
| 2026.04.02 | ₩32,085 | ₩32,192 | ₩31,003 | ₩31,751 | -1.04% | 12.8만 |
|---|
| 2026.04.01 | ₩32,646 | ₩33,541 | ₩32,580 | ₩32,887 | +0.74% | 16.6만 |
|---|
| 2026.03.31 | ₩32,807 | ₩33,207 | ₩32,286 | ₩32,620 | -0.57% | 21.5만 |
|---|
| 2026.03.30 | ₩32,566 | ₩32,820 | ₩32,166 | ₩32,419 | -0.45% | 15.7만 |
|---|
| 2026.03.27 | ₩31,912 | ₩32,339 | ₩31,912 | ₩32,126 | +0.67% | 11.4만 |
|---|
| 2026.03.26 | ₩31,965 | ₩33,141 | ₩31,965 | ₩32,286 | +1.00% | 10.7만 |
|---|
| 2026.03.25 | ₩32,072 | ₩32,673 | ₩31,484 | ₩32,433 | +1.12% | 26.8만 |
|---|
| 2026.03.24 | ₩31,498 | ₩32,353 | ₩31,498 | ₩31,805 | +0.98% | 24.6만 |
|---|
| 2026.03.23 | ₩32,847 | ₩33,261 | ₩31,872 | ₩31,912 | -2.85% | 32.1만 |
|---|
| 2026.03.20 | ₩33,528 | ₩33,582 | ₩31,792 | ₩32,085 | -4.30% | 34.7만 |
|---|
| 2026.03.19 | ₩32,994 | ₩34,089 | ₩30,616 | ₩33,702 | +2.15% | 43.3만 |
|---|
| 2026.03.18 | ₩31,110 | ₩31,618 | ₩30,736 | ₩30,790 | -1.03% | 17.9만 |
|---|
| 2026.03.17 | ₩31,631 | ₩32,099 | ₩31,190 | ₩31,311 | -1.01% | 9.6만 |
|---|
| 2026.03.16 | ₩31,351 | ₩32,045 | ₩31,231 | ₩31,605 | +0.81% | 16.9만 |
|---|
| 2026.03.13 | ₩31,177 | ₩31,458 | ₩30,736 | ₩30,910 | -0.86% | 11만 |
|---|
| 2026.03.12 | ₩30,643 | ₩31,484 | ₩30,442 | ₩31,271 | +2.05% | 8.4만 |
|---|
| 2026.03.11 | ₩31,150 | ₩31,431 | ₩30,696 | ₩31,097 | -0.17% | 8.3만 |
|---|
| 2026.03.10 | ₩30,937 | ₩32,152 | ₩30,469 | ₩31,204 | +0.86% | 14.9만 |
|---|
| 2026.03.09 | ₩30,830 | ₩31,351 | ₩29,975 | ₩31,244 | +1.34% | 12.2만 |
|---|
| 2026.03.06 | ₩31,591 | ₩31,805 | ₩31,257 | ₩31,551 | -0.13% | 9.1만 |
|---|
| 2026.03.05 | ₩32,753 | ₩33,127 | ₩32,406 | ₩32,419 | -1.02% | 8.1만 |
|---|
| 2026.03.04 | ₩33,248 | ₩33,541 | ₩32,553 | ₩33,274 | +0.08% | 8.8만 |
|---|
| 2026.03.03 | ₩32,366 | ₩32,900 | ₩31,671 | ₩32,740 | +1.16% | 12.7만 |
|---|
| 2026.03.02 | ₩32,633 | ₩33,368 | ₩32,206 | ₩32,980 | +1.06% | 13.3만 |
|---|
| 2026.02.27 | ₩33,809 | ₩33,875 | ₩33,127 | ₩33,328 | -1.42% | 8.7만 |
|---|
| 2026.02.26 | ₩34,076 | ₩34,396 | ₩33,395 | ₩33,996 | -0.24% | 11만 |
|---|
| 2026.02.25 | ₩34,396 | ₩34,396 | ₩33,568 | ₩34,076 | -0.93% | 8.2만 |
|---|
| 2026.02.24 | ₩33,702 | ₩34,370 | ₩33,167 | ₩34,276 | +1.70% | 10.8만 |
|---|
| 2026.02.23 | ₩33,956 | ₩34,062 | ₩32,807 | ₩33,461 | -1.46% | 15.8만 |
|---|
| 2026.02.20 | ₩33,288 | ₩34,530 | ₩33,007 | ₩34,476 | +3.57% | 14.8만 |
|---|
| 2026.02.19 | ₩32,860 | ₩33,381 | ₩32,566 | ₩33,301 | +1.34% | 14.7만 |
|---|
| 2026.02.18 | ₩33,181 | ₩33,635 | ₩32,820 | ₩33,087 | -0.28% | 13.1만 |
|---|
| 2026.02.17 | ₩32,500 | ₩33,181 | ₩32,139 | ₩33,181 | +2.10% | 10.9만 |
|---|
| 2026.02.13 | ₩32,393 | ₩32,874 | ₩31,952 | ₩32,540 | +0.45% | 13.4만 |
|---|
| 2026.02.12 | ₩33,061 | ₩33,568 | ₩31,792 | ₩32,099 | -2.91% | 11.3만 |
|---|
| 2026.02.11 | ₩33,141 | ₩33,234 | ₩32,673 | ₩32,887 | -0.77% | 9.2만 |
|---|
| 2026.02.10 | ₩33,007 | ₩33,341 | ₩32,620 | ₩32,900 | -0.32% | 13만 |
|---|
| 2026.02.09 | ₩32,713 | ₩33,261 | ₩32,179 | ₩32,833 | +0.37% | 14.2만 |
|---|
| 2026.02.06 | ₩32,299 | ₩33,261 | ₩32,139 | ₩32,727 | +1.32% | 14.7만 |
|---|
| 2026.02.05 | ₩33,354 | ₩33,688 | ₩32,005 | ₩32,166 | -3.56% | 21.9만 |
|---|
| 2026.02.04 | ₩32,727 | ₩33,528 | ₩32,406 | ₩33,461 | +2.24% | 22.8만 |
|---|
| 2026.02.03 | ₩31,832 | ₩32,700 | ₩31,792 | ₩32,606 | +2.43% | 18.2만 |
|---|
| 2026.02.02 | ₩30,576 | ₩32,059 | ₩30,322 | ₩31,671 | +3.58% | 14.3만 |
|---|
| 2026.01.30 | ₩30,175 | ₩31,124 | ₩29,775 | ₩30,456 | +0.93% | 17.1만 |
|---|
| 2026.01.29 | ₩29,788 | ₩30,683 | ₩29,788 | ₩30,576 | +2.65% | 16.9만 |
|---|
| 2026.01.28 | ₩30,255 | ₩30,509 | ₩29,721 | ₩29,761 | -1.63% | 13.6만 |
|---|
| 2026.01.27 | ₩30,055 | ₩30,603 | ₩29,841 | ₩30,229 | +0.58% | 10.8만 |
|---|
| 2026.01.26 | ₩30,042 | ₩30,362 | ₩29,574 | ₩30,055 | +0.04% | 15.1만 |
|---|
| 2026.01.23 | ₩29,975 | ₩30,349 | ₩29,721 | ₩30,042 | +0.22% | 12.2만 |
|---|
| 2026.01.22 | ₩30,536 | ₩30,803 | ₩29,935 | ₩30,055 | -1.57% | 14.1만 |
|---|
| 2026.01.21 | ₩29,547 | ₩30,456 | ₩29,547 | ₩30,376 | +2.80% | 13.6만 |
|---|
| 2026.01.20 | ₩30,068 | ₩30,349 | ₩28,946 | ₩29,200 | -2.89% | 13.4만 |
|---|
| 2026.01.16 | ₩30,189 | ₩30,670 | ₩29,975 | ₩30,442 | +0.84% | 17.2만 |
|---|
| 2026.01.15 | ₩29,628 | ₩30,442 | ₩29,401 | ₩30,215 | +1.98% | 15.9만 |
|---|
| 2026.01.14 | ₩30,028 | ₩30,322 | ₩29,307 | ₩29,601 | -1.42% | 14.9만 |
|---|
| 2026.01.13 | ₩30,255 | ₩30,616 | ₩30,002 | ₩30,255 | 0.00% | 11.7만 |
|---|
| 2026.01.12 | ₩29,962 | ₩30,389 | ₩29,547 | ₩30,376 | +1.38% | 14.3만 |
|---|
| 2026.01.09 | ₩30,095 | ₩30,295 | ₩29,521 | ₩30,269 | +0.58% | 15.9만 |
|---|
| 2026.01.08 | ₩28,986 | ₩30,095 | ₩28,893 | ₩29,935 | +3.27% | 14.5만 |
|---|
| 2026.01.07 | ₩29,654 | ₩29,868 | ₩28,853 | ₩29,147 | -1.71% | 14.6만 |
|---|
| 2026.01.06 | ₩27,798 | ₩29,147 | ₩27,704 | ₩29,067 | +4.57% | 11.8만 |
|---|
| 2026.01.05 | ₩27,998 | ₩28,546 | ₩27,838 | ₩27,864 | -0.48% | 13.4만 |
|---|
| 2026.01.02 | ₩27,651 | ₩28,238 | ₩27,530 | ₩28,065 | +1.50% | 13.8만 |
|---|
| 2025.12.31 | ₩28,065 | ₩28,065 | ₩27,504 | ₩27,544 | -1.86% | 9.1만 |
|---|
| 2025.12.30 | ₩28,238 | ₩28,652 | ₩27,878 | ₩28,025 | -0.76% | 11.3만 |
|---|
| 2025.12.29 | ₩27,784 | ₩28,238 | ₩27,771 | ₩28,212 | +1.54% | 14.9만 |
|---|
| 2025.12.26 | ₩27,717 | ₩27,904 | ₩27,424 | ₩27,891 | +0.63% | 9.4만 |
|---|
| 2025.12.24 | ₩27,530 | ₩27,798 | ₩27,464 | ₩27,664 | +0.49% | 6.9만 |
|---|
| 2025.12.23 | ₩27,851 | ₩28,051 | ₩27,410 | ₩27,544 | -1.10% | 9.6만 |
|---|
| 2025.12.22 | ₩28,185 | ₩28,185 | ₩27,758 | ₩27,851 | -1.18% | 15.9만 |
|---|
| 2025.12.19 | ₩29,080 | ₩29,280 | ₩27,838 | ₩28,132 | -3.26% | 29.4만 |
|---|
| 2025.12.18 | ₩29,160 | ₩29,721 | ₩29,013 | ₩29,320 | +0.55% | 23.6만 |
|---|
| 2025.12.17 | ₩29,120 | ₩29,347 | ₩28,706 | ₩29,026 | -0.32% | 14.9만 |
|---|
| 2025.12.16 | ₩28,880 | ₩29,347 | ₩28,746 | ₩29,133 | +0.88% | 13.2만 |
|---|
| 2025.12.15 | ₩29,000 | ₩29,494 | ₩28,933 | ₩29,000 | 0.00% | 14만 |
|---|
| 2025.12.12 | ₩28,973 | ₩29,147 | ₩28,492 | ₩28,693 | -0.97% | 13.3만 |
|---|
| 2025.12.11 | ₩27,904 | ₩29,080 | ₩27,904 | ₩28,853 | +3.40% | 17.9만 |
|---|
| 2025.12.10 | ₩27,864 | ₩28,465 | ₩27,864 | ₩28,158 | +1.05% | 23.2만 |
|---|
| 2025.12.09 | ₩27,237 | ₩28,091 | ₩27,237 | ₩27,864 | +2.31% | 12.4만 |
|---|
| 2025.12.08 | ₩28,091 | ₩28,372 | ₩27,343 | ₩27,464 | -2.23% | 19.4만 |
|---|
| 2025.12.05 | ₩27,958 | ₩28,559 | ₩27,958 | ₩28,546 | +2.10% | 24.5만 |
|---|
| 2025.12.04 | ₩28,118 | ₩28,319 | ₩27,904 | ₩27,971 | -0.52% | 18.6만 |
|---|
| 2025.12.03 | ₩28,051 | ₩28,626 | ₩28,051 | ₩28,332 | +1.00% | 11.8만 |
|---|
| 2025.12.02 | ₩28,399 | ₩28,399 | ₩27,971 | ₩27,985 | -1.46% | 20.2만 |
|---|
| 2025.12.01 | ₩27,851 | ₩28,599 | ₩27,811 | ₩28,452 | +2.16% | 14.2만 |
|---|
| 2025.11.28 | ₩28,479 | ₩28,479 | ₩27,651 | ₩27,971 | -1.78% | 6.6만 |
|---|
| 2025.11.26 | ₩27,330 | ₩28,572 | ₩27,330 | ₩28,452 | +4.11% | 17만 |
|---|
| 2025.11.25 | ₩25,821 | ₩28,051 | ₩25,380 | ₩27,557 | +6.73% | 22.5만 |
|---|
| 2025.11.24 | ₩25,540 | ₩26,048 | ₩25,153 | ₩25,981 | +1.73% | 12.6만 |
|---|
| 2025.11.21 | ₩24,645 | ₩25,874 | ₩24,565 | ₩25,700 | +4.28% | 15.7만 |
|---|
| 2025.11.20 | ₩24,699 | ₩25,527 | ₩24,351 | ₩24,378 | -1.30% | 26.5만 |
|---|
| 2025.11.19 | ₩24,712 | ₩25,046 | ₩24,512 | ₩24,525 | -0.76% | 13.4만 |
|---|
| 2025.11.18 | ₩24,298 | ₩24,886 | ₩24,258 | ₩24,792 | +2.03% | 11.8만 |
|---|
| 2025.11.17 | ₩24,699 | ₩24,979 | ₩24,178 | ₩24,178 | -2.11% | 10.6만 |
|---|
| 2025.11.14 | ₩24,658 | ₩25,019 | ₩24,284 | ₩24,952 | +1.19% | 12.5만 |
|---|
| 2025.11.13 | ₩24,792 | ₩25,139 | ₩24,204 | ₩24,886 | +0.38% | 9.9만 |
|---|
| 2025.11.12 | ₩24,244 | ₩25,113 | ₩24,244 | ₩24,939 | +2.87% | 9.4만 |
|---|
| 2025.11.11 | ₩23,817 | ₩24,311 | ₩23,817 | ₩24,084 | +1.12% | 5.1만 |
|---|
| 2025.11.10 | ₩24,231 | ₩24,632 | ₩23,937 | ₩24,017 | -0.88% | 4.7만 |
|---|
| 2025.11.07 | ₩23,710 | ₩24,084 | ₩23,697 | ₩24,057 | +1.46% | 6만 |
|---|
| 2025.11.06 | ₩24,592 | ₩24,592 | ₩23,683 | ₩23,737 | -3.48% | 13.7만 |
|---|
| 2025.11.05 | ₩23,964 | ₩25,260 | ₩23,723 | ₩24,952 | +4.12% | 16.7만 |
|---|
| 2025.11.04 | ₩24,004 | ₩24,191 | ₩23,523 | ₩23,777 | -0.95% | 10.8만 |
|---|
| 2025.11.03 | ₩24,298 | ₩24,632 | ₩23,924 | ₩24,231 | -0.27% | 7.3만 |
|---|
| 2025.10.31 | ₩24,138 | ₩24,351 | ₩23,577 | ₩24,325 | +0.77% | 10.1만 |
|---|
| 2025.10.30 | ₩23,924 | ₩24,338 | ₩23,683 | ₩24,244 | +1.34% | 10.2만 |
|---|
| 2025.10.29 | ₩24,231 | ₩24,445 | ₩23,603 | ₩23,937 | -1.21% | 10.4만 |
|---|
| 2025.10.28 | ₩24,445 | ₩24,498 | ₩24,057 | ₩24,391 | -0.22% | 9만 |
|---|
| 2025.10.27 | ₩25,407 | ₩25,620 | ₩24,498 | ₩24,498 | -3.58% | 11.4만 |
|---|
| 2025.10.24 | ₩25,447 | ₩25,527 | ₩25,139 | ₩25,153 | -1.15% | 5.6만 |
|---|
| 2025.10.23 | ₩25,513 | ₩25,594 | ₩25,179 | ₩25,246 | -1.05% | 7.6만 |
|---|
| 2025.10.22 | ₩25,019 | ₩25,540 | ₩24,859 | ₩25,407 | +1.55% | 13.4만 |
|---|
| 2025.10.21 | ₩25,073 | ₩25,567 | ₩24,899 | ₩24,899 | -0.69% | 7.4만 |
|---|
| 2025.10.20 | ₩24,071 | ₩25,300 | ₩24,071 | ₩25,286 | +5.05% | 14.5만 |
|---|
| 2025.10.17 | ₩23,830 | ₩24,218 | ₩23,683 | ₩23,870 | +0.17% | 8.7만 |
|---|
| 2025.10.16 | ₩24,151 | ₩24,338 | ₩23,750 | ₩23,910 | -1.00% | 12.6만 |
|---|
| 2025.10.15 | ₩24,325 | ₩24,405 | ₩24,044 | ₩24,218 | -0.44% | 9.5만 |
|---|
| 2025.10.14 | ₩23,670 | ₩24,391 | ₩23,189 | ₩23,937 | +1.13% | 8.5만 |
|---|
| 2025.10.13 | ₩23,403 | ₩23,937 | ₩23,323 | ₩23,937 | +2.28% | 8.7만 |
|---|
| 2025.10.10 | ₩24,391 | ₩24,391 | ₩23,029 | ₩23,069 | -5.42% | 11.6만 |
|---|