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 | ₩42,859 | ₩42,966 | ₩42,138 | ₩42,164 | -1.62% | 19.8만 |
| 2026.10.08 | ₩42,966 | ₩43,567 | ₩42,418 | ₩42,725 | -0.56% | 28만 |
| 2026.10.07 | ₩43,500 | ₩44,194 | ₩43,366 | ₩43,486 | -0.03% | 21.3만 |
| 2026.10.06 | ₩45,129 | ₩45,370 | ₩43,820 | ₩43,874 | -2.78% | 20.4만 |
| 2026.10.05 | ₩45,209 | ₩45,209 | ₩44,515 | ₩44,675 | -1.18% | 19.3만 |
| 2026.10.02 | ₩45,877 | ₩45,997 | ₩44,742 | ₩44,956 | -2.01% | 20.2만 |
| 2026.10.01 | ₩44,248 | ₩45,383 | ₩43,834 | ₩45,343 | +2.48% | 20.5만 |
| 2026.09.30 | ₩45,316 | ₩45,330 | ₩43,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,448 |
| -1.92% |
| 24.2만 |
| 2026.09.29 | ₩44,755 | ₩44,956 | ₩44,194 | ₩44,862 | +0.24% | 20.2만 |
|---|
| 2026.09.28 | ₩45,396 | ₩45,396 | ₩44,101 | ₩44,715 | -1.50% | 20.2만 |
|---|
| 2026.09.25 | ₩44,542 | ₩45,570 | ₩44,542 | ₩45,570 | +2.31% | 19.6만 |
|---|
| 2026.09.24 | ₩44,608 | ₩45,143 | ₩44,301 | ₩44,635 | +0.06% | 19.3만 |
|---|
| 2026.09.23 | ₩44,315 | ₩44,996 | ₩43,914 | ₩44,395 | +0.18% | 17.7만 |
|---|
| 2026.09.22 | ₩44,368 | ₩45,530 | ₩44,288 | ₩44,448 | +0.18% | 22.5만 |
|---|
| 2026.09.21 | ₩44,355 | ₩44,355 | ₩43,513 | ₩44,034 | -0.72% | 16.6만 |
|---|
| 2026.09.18 | ₩44,435 | ₩44,475 | ₩43,326 | ₩44,101 | -0.75% | 42.4만 |
|---|
| 2026.09.17 | ₩44,461 | ₩44,795 | ₩44,154 | ₩44,582 | +0.27% | 25.1만 |
|---|
| 2026.09.16 | ₩44,234 | ₩44,702 | ₩43,660 | ₩43,994 | -0.54% | 14만 |
|---|
| 2026.09.15 | ₩44,315 | ₩44,448 | ₩43,406 | ₩43,860 | -1.02% | 13.4만 |
|---|
| 2026.09.14 | ₩43,700 | ₩44,461 | ₩43,553 | ₩44,448 | +1.71% | 14.7만 |
|---|
| 2026.09.11 | ₩44,007 | ₩44,261 | ₩43,460 | ₩43,740 | -0.61% | 13.4만 |
|---|
| 2026.09.10 | ₩43,259 | ₩44,101 | ₩43,086 | ₩43,460 | +0.46% | 18.5만 |
|---|
| 2026.09.09 | ₩44,141 | ₩44,689 | ₩43,486 | ₩43,620 | -1.18% | 17.1만 |
|---|
| 2026.09.08 | ₩44,435 | ₩44,889 | ₩43,580 | ₩44,141 | -0.66% | 23.1만 |
|---|
| 2026.09.04 | ₩44,421 | ₩45,650 | ₩44,421 | ₩45,370 | +2.13% | 13.3만 |
|---|
| 2026.09.03 | ₩45,557 | ₩45,570 | ₩44,114 | ₩44,916 | -1.41% | 12.8만 |
|---|
| 2026.09.02 | ₩45,744 | ₩46,198 | ₩44,982 | ₩45,009 | -1.61% | 17.8만 |
|---|
| 2026.09.01 | ₩44,542 | ₩45,476 | ₩44,101 | ₩45,356 | +1.83% | 21만 |
|---|
| 2026.08.31 | ₩46,024 | ₩46,024 | ₩44,488 | ₩45,049 | -2.12% | 19.1만 |
|---|
| 2026.08.28 | ₩46,171 | ₩46,892 | ₩45,891 | ₩46,051 | -0.26% | 17.1만 |
|---|
| 2026.08.27 | ₩46,158 | ₩46,692 | ₩44,475 | ₩46,104 | -0.12% | 22.8만 |
|---|
| 2026.08.26 | ₩48,722 | ₩49,350 | ₩45,610 | ₩46,745 | -4.06% | 45.3만 |
|---|
| 2026.08.25 | ₩46,492 | ₩47,012 | ₩45,490 | ₩46,705 | +0.46% | 25.5만 |
|---|
| 2026.08.24 | ₩46,612 | ₩47,266 | ₩45,944 | ₩46,385 | -0.49% | 16.7만 |
|---|
| 2026.08.21 | ₩47,667 | ₩47,934 | ₩45,957 | ₩46,492 | -2.47% | 35.2만 |
|---|
| 2026.08.20 | ₩46,745 | ₩47,253 | ₩45,971 | ₩47,199 | +0.97% | 20.1만 |
|---|
| 2026.08.19 | ₩47,827 | ₩48,495 | ₩47,360 | ₩47,667 | -0.34% | 13.5만 |
|---|
| 2026.08.18 | ₩47,480 | ₩48,014 | ₩47,213 | ₩47,226 | -0.53% | 14.7만 |
|---|
| 2026.08.17 | ₩47,600 | ₩48,081 | ₩46,745 | ₩47,320 | -0.59% | 14만 |
|---|
| 2026.08.14 | ₩47,854 | ₩48,508 | ₩47,600 | ₩48,255 | +0.84% | 13.8만 |
|---|
| 2026.08.13 | ₩49,523 | ₩49,523 | ₩47,774 | ₩47,854 | -3.37% | 12.4만 |
|---|
| 2026.08.12 | ₩49,697 | ₩49,951 | ₩48,174 | ₩48,949 | -1.50% | 20.7만 |
|---|
| 2026.08.11 | ₩49,457 | ₩50,338 | ₩49,136 | ₩49,416 | -0.08% | 14.6만 |
|---|
| 2026.08.10 | ₩50,151 | ₩50,365 | ₩48,949 | ₩49,083 | -2.13% | 13.7만 |
|---|
| 2026.08.07 | ₩50,445 | ₩50,645 | ₩49,550 | ₩50,538 | +0.19% | 12.8만 |
|---|
| 2026.08.06 | ₩52,194 | ₩54,091 | ₩50,231 | ₩50,445 | -3.35% | 20.5만 |
|---|
| 2026.08.05 | ₩52,608 | ₩53,223 | ₩51,727 | ₩52,114 | -0.94% | 13.3만 |
|---|
| 2026.08.04 | ₩51,994 | ₩53,263 | ₩51,006 | ₩52,809 | +1.57% | 22.2만 |
|---|
| 2026.08.03 | ₩51,527 | ₩52,462 | ₩51,126 | ₩52,007 | +0.93% | 25.8만 |
|---|
| 2026.07.31 | ₩51,059 | ₩51,620 | ₩50,178 | ₩50,992 | -0.13% | 13만 |
|---|
| 2026.07.30 | ₩50,846 | ₩51,286 | ₩49,857 | ₩51,033 | +0.37% | 13.5만 |
|---|
| 2026.07.29 | ₩50,899 | ₩51,126 | ₩49,550 | ₩50,445 | -0.89% | 13.7만 |
|---|
| 2026.07.28 | ₩50,431 | ₩51,366 | ₩49,991 | ₩50,819 | +0.77% | 18.1만 |
|---|
| 2026.07.27 | ₩48,428 | ₩50,472 | ₩48,428 | ₩50,164 | +3.59% | 20.3만 |
|---|
| 2026.07.24 | ₩47,934 | ₩49,470 | ₩46,852 | ₩48,762 | +1.73% | 21.1만 |
|---|
| 2026.07.23 | ₩49,403 | ₩49,697 | ₩47,774 | ₩48,001 | -2.84% | 20.4만 |
|---|
| 2026.07.22 | ₩50,592 | ₩50,859 | ₩49,750 | ₩50,245 | -0.69% | 17.1만 |
|---|
| 2026.07.21 | ₩51,286 | ₩51,647 | ₩49,457 | ₩50,645 | -1.25% | 22.9만 |
|---|
| 2026.07.20 | ₩52,448 | ₩53,196 | ₩51,286 | ₩51,300 | -2.19% | 12.2만 |
|---|
| 2026.07.17 | ₩51,567 | ₩52,435 | ₩50,899 | ₩51,620 | +0.10% | 22.1만 |
|---|
| 2026.07.16 | ₩51,593 | ₩53,156 | ₩51,593 | ₩53,129 | +2.98% | 15.5만 |
|---|
| 2026.07.15 | ₩51,046 | ₩52,194 | ₩50,552 | ₩51,740 | +1.36% | 16.2만 |
|---|
| 2026.07.14 | ₩51,300 | ₩51,353 | ₩50,285 | ₩50,498 | -1.56% | 18만 |
|---|
| 2026.07.13 | ₩51,500 | ₩51,874 | ₩50,084 | ₩50,538 | -1.87% | 28.7만 |
|---|
| 2026.07.10 | ₩50,779 | ₩51,914 | ₩50,325 | ₩51,460 | +1.34% | 16.2만 |
|---|
| 2026.07.09 | ₩49,483 | ₩50,899 | ₩48,882 | ₩50,672 | +2.40% | 24.5만 |
|---|
| 2026.07.08 | ₩50,298 | ₩50,485 | ₩48,094 | ₩49,056 | -2.47% | 24.1만 |
|---|
| 2026.07.07 | ₩50,298 | ₩51,233 | ₩49,817 | ₩50,618 | +0.64% | 21.8만 |
|---|
| 2026.07.06 | ₩50,231 | ₩50,739 | ₩49,871 | ₩50,445 | +0.43% | 17.8만 |
|---|
| 2026.07.02 | ₩50,565 | ₩50,952 | ₩49,430 | ₩50,231 | -0.66% | 23.3만 |
|---|
| 2026.07.01 | ₩51,834 | ₩52,261 | ₩50,565 | ₩50,712 | -2.16% | 23.9만 |
|---|
| 2026.06.30 | ₩52,649 | ₩52,742 | ₩52,034 | ₩52,502 | -0.28% | 27.4만 |
|---|
| 2026.06.29 | ₩52,942 | ₩53,223 | ₩51,847 | ₩52,649 | -0.55% | 26.2만 |
|---|
| 2026.06.26 | ₩51,019 | ₩52,876 | ₩51,019 | ₩52,862 | +3.61% | 55.2만 |
|---|
| 2026.06.25 | ₩51,406 | ₩51,406 | ₩50,311 | ₩50,872 | -1.04% | 20.3만 |
|---|
| 2026.06.24 | ₩51,981 | ₩52,595 | ₩50,565 | ₩50,805 | -2.26% | 24.7만 |
|---|
| 2026.06.23 | ₩51,927 | ₩52,341 | ₩51,019 | ₩51,674 | -0.49% | 32.1만 |
|---|
| 2026.06.22 | ₩51,714 | ₩52,755 | ₩51,393 | ₩52,422 | +1.37% | 33.7만 |
|---|
| 2026.06.18 | ₩50,178 | ₩51,420 | ₩50,017 | ₩51,366 | +2.37% | 40.1만 |
|---|
| 2026.06.17 | ₩49,670 | ₩50,538 | ₩49,002 | ₩49,737 | +0.13% | 36.1만 |
|---|
| 2026.06.16 | ₩49,991 | ₩50,178 | ₩48,856 | ₩49,550 | -0.88% | 33.4만 |
|---|
| 2026.06.15 | ₩51,073 | ₩51,994 | ₩49,323 | ₩49,603 | -2.88% | 38.1만 |
|---|
| 2026.06.12 | ₩51,219 | ₩52,929 | ₩51,219 | ₩51,660 | +0.86% | 30.6만 |
|---|
| 2026.06.11 | ₩48,655 | ₩51,193 | ₩48,468 | ₩51,139 | +5.11% | 58.7만 |
|---|
| 2026.06.10 | ₩48,909 | ₩49,430 | ₩47,974 | ₩48,148 | -1.56% | 22만 |
|---|
| 2026.06.09 | ₩50,912 | ₩51,260 | ₩48,188 | ₩49,323 | -3.12% | 30.6만 |
|---|
| 2026.06.08 | ₩50,351 | ₩51,113 | ₩49,724 | ₩50,391 | +0.08% | 41.2만 |
|---|
| 2026.06.05 | ₩49,697 | ₩49,951 | ₩49,136 | ₩49,764 | +0.13% | 31.8만 |
|---|
| 2026.06.04 | ₩50,124 | ₩50,592 | ₩49,163 | ₩50,098 | -0.05% | 33만 |
|---|
| 2026.06.03 | ₩49,924 | ₩50,017 | ₩48,174 | ₩48,669 | -2.51% | 24만 |
|---|
| 2026.06.02 | ₩50,285 | ₩51,126 | ₩49,537 | ₩50,084 | -0.40% | 22.5만 |
|---|
| 2026.06.01 | ₩50,752 | ₩50,819 | ₩49,443 | ₩50,258 | -0.97% | 33.4만 |
|---|
| 2026.05.29 | ₩47,173 | ₩51,780 | ₩46,919 | ₩51,126 | +8.38% | 53.8만 |
|---|
| 2026.05.28 | ₩46,158 | ₩47,787 | ₩45,049 | ₩47,533 | +2.98% | 45.4만 |
|---|
| 2026.05.27 | ₩42,231 | ₩45,797 | ₩40,602 | ₩45,797 | +8.44% | 68.6만 |
|---|
| 2026.05.26 | ₩38,358 | ₩39,827 | ₩37,490 | ₩39,827 | +3.83% | 36.5만 |
|---|
| 2026.05.22 | ₩36,942 | ₩38,051 | ₩36,902 | ₩37,997 | +2.86% | 12.4만 |
|---|
| 2026.05.21 | ₩36,101 | ₩36,755 | ₩35,513 | ₩36,728 | +1.74% | 17.8만 |
|---|
| 2026.05.20 | ₩35,233 | ₩36,301 | ₩35,112 | ₩36,194 | +2.73% | 14.9만 |
|---|
| 2026.05.19 | ₩35,513 | ₩35,727 | ₩34,939 | ₩35,219 | -0.83% | 14만 |
|---|
| 2026.05.18 | ₩36,341 | ₩37,076 | ₩35,326 | ₩35,473 | -2.39% | 15.6만 |
|---|
| 2026.05.15 | ₩36,208 | ₩36,648 | ₩35,727 | ₩36,021 | -0.52% | 16.7만 |
|---|
| 2026.05.14 | ₩36,341 | ₩36,996 | ₩36,021 | ₩36,688 | +0.96% | 15.7만 |
|---|
| 2026.05.13 | ₩35,313 | ₩36,221 | ₩34,832 | ₩36,141 | +2.34% | 15.8만 |
|---|
| 2026.05.12 | ₩36,622 | ₩36,889 | ₩35,380 | ₩35,380 | -3.39% | 12.6만 |
|---|
| 2026.05.11 | ₩37,597 | ₩37,597 | ₩36,568 | ₩36,875 | -1.92% | 11.5만 |
|---|
| 2026.05.08 | ₩36,835 | ₩37,503 | ₩36,728 | ₩37,410 | +1.56% | 7.5만 |
|---|
| 2026.05.07 | ₩37,196 | ₩37,703 | ₩36,742 | ₩36,849 | -0.93% | 10.8만 |
|---|
| 2026.05.06 | ₩36,662 | ₩37,516 | ₩36,368 | ₩37,209 | +1.49% | 11.3만 |
|---|
| 2026.05.05 | ₩35,633 | ₩36,221 | ₩35,500 | ₩36,141 | +1.42% | 10.8만 |
|---|
| 2026.05.04 | ₩36,221 | ₩36,555 | ₩35,233 | ₩35,393 | -2.29% | 10.3만 |
|---|
| 2026.05.01 | ₩36,234 | ₩36,929 | ₩36,074 | ₩36,662 | +1.18% | 12.7만 |
|---|
| 2026.04.30 | ₩36,034 | ₩36,608 | ₩35,967 | ₩36,381 | +0.96% | 8.4만 |
|---|
| 2026.04.29 | ₩36,755 | ₩36,915 | ₩35,700 | ₩36,181 | -1.56% | 13.6만 |
|---|
| 2026.04.28 | ₩36,889 | ₩37,009 | ₩36,341 | ₩36,942 | +0.14% | 16.2만 |
|---|
| 2026.04.27 | ₩36,969 | ₩36,996 | ₩36,501 | ₩36,501 | -1.26% | 11.2만 |
|---|
| 2026.04.24 | ₩37,850 | ₩37,850 | ₩36,942 | ₩37,036 | -2.15% | 7.8만 |
|---|
| 2026.04.23 | ₩37,864 | ₩38,238 | ₩37,463 | ₩37,890 | +0.07% | 12.3만 |
|---|
| 2026.04.22 | ₩38,972 | ₩38,972 | ₩37,276 | ₩37,784 | -3.05% | 12.2만 |
|---|
| 2026.04.21 | ₩38,598 | ₩39,052 | ₩38,251 | ₩38,892 | +0.76% | 14.1만 |
|---|
| 2026.04.20 | ₩37,917 | ₩38,572 | ₩37,757 | ₩38,572 | +1.73% | 16.6만 |
|---|
| 2026.04.17 | ₩36,702 | ₩38,011 | ₩36,662 | ₩37,944 | +3.38% | 26.8만 |
|---|
| 2026.04.16 | ₩35,874 | ₩36,395 | ₩35,874 | ₩36,168 | +0.82% | 12.8만 |
|---|
| 2026.04.15 | ₩35,834 | ₩36,274 | ₩35,406 | ₩35,914 | +0.22% | 12.3만 |
|---|
| 2026.04.14 | ₩35,660 | ₩36,568 | ₩35,647 | ₩36,354 | +1.95% | 12.5만 |
|---|
| 2026.04.13 | ₩35,513 | ₩35,847 | ₩35,032 | ₩35,767 | +0.71% | 12.1만 |
|---|
| 2026.04.10 | ₩35,500 | ₩35,967 | ₩35,126 | ₩35,713 | +0.60% | 13.6만 |
|---|
| 2026.04.09 | ₩34,177 | ₩35,593 | ₩34,071 | ₩35,580 | +4.10% | 20.3만 |
|---|
| 2026.04.08 | ₩33,590 | ₩34,698 | ₩33,336 | ₩34,378 | +2.35% | 19.4만 |
|---|
| 2026.04.07 | ₩32,748 | ₩32,975 | ₩32,094 | ₩32,722 | -0.08% | 12.3만 |
|---|
| 2026.04.06 | ₩31,560 | ₩32,922 | ₩31,560 | ₩32,829 | +4.02% | 11.4만 |
|---|
| 2026.04.02 | ₩32,081 | ₩32,187 | ₩30,999 | ₩31,747 | -1.04% | 12.8만 |
|---|
| 2026.04.01 | ₩32,642 | ₩33,536 | ₩32,575 | ₩32,882 | +0.74% | 16.6만 |
|---|
| 2026.03.31 | ₩32,802 | ₩33,203 | ₩32,281 | ₩32,615 | -0.57% | 21.5만 |
|---|
| 2026.03.30 | ₩32,561 | ₩32,815 | ₩32,161 | ₩32,415 | -0.45% | 15.7만 |
|---|
| 2026.03.27 | ₩31,907 | ₩32,334 | ₩31,907 | ₩32,121 | +0.67% | 11.4만 |
|---|
| 2026.03.26 | ₩31,960 | ₩33,136 | ₩31,960 | ₩32,281 | +1.00% | 10.7만 |
|---|
| 2026.03.25 | ₩32,067 | ₩32,668 | ₩31,480 | ₩32,428 | +1.12% | 26.8만 |
|---|
| 2026.03.24 | ₩31,493 | ₩32,348 | ₩31,493 | ₩31,800 | +0.98% | 24.6만 |
|---|
| 2026.03.23 | ₩32,842 | ₩33,256 | ₩31,867 | ₩31,907 | -2.85% | 32.1만 |
|---|
| 2026.03.20 | ₩33,523 | ₩33,576 | ₩31,787 | ₩32,081 | -4.30% | 34.7만 |
|---|
| 2026.03.19 | ₩32,989 | ₩34,084 | ₩30,611 | ₩33,697 | +2.15% | 43.3만 |
|---|
| 2026.03.18 | ₩31,106 | ₩31,613 | ₩30,732 | ₩30,785 | -1.03% | 17.9만 |
|---|
| 2026.03.17 | ₩31,627 | ₩32,094 | ₩31,186 | ₩31,306 | -1.01% | 9.6만 |
|---|
| 2026.03.16 | ₩31,346 | ₩32,041 | ₩31,226 | ₩31,600 | +0.81% | 16.9만 |
|---|
| 2026.03.13 | ₩31,172 | ₩31,453 | ₩30,732 | ₩30,905 | -0.86% | 11만 |
|---|
| 2026.03.12 | ₩30,638 | ₩31,480 | ₩30,438 | ₩31,266 | +2.05% | 8.4만 |
|---|
| 2026.03.11 | ₩31,146 | ₩31,426 | ₩30,692 | ₩31,092 | -0.17% | 8.3만 |
|---|
| 2026.03.10 | ₩30,932 | ₩32,147 | ₩30,465 | ₩31,199 | +0.86% | 14.9만 |
|---|
| 2026.03.09 | ₩30,825 | ₩31,346 | ₩29,970 | ₩31,239 | +1.34% | 12.2만 |
|---|
| 2026.03.06 | ₩31,586 | ₩31,800 | ₩31,253 | ₩31,546 | -0.13% | 9.1만 |
|---|
| 2026.03.05 | ₩32,748 | ₩33,122 | ₩32,401 | ₩32,415 | -1.02% | 8.1만 |
|---|
| 2026.03.04 | ₩33,243 | ₩33,536 | ₩32,548 | ₩33,269 | +0.08% | 8.8만 |
|---|
| 2026.03.03 | ₩32,361 | ₩32,895 | ₩31,667 | ₩32,735 | +1.16% | 12.7만 |
|---|
| 2026.03.02 | ₩32,628 | ₩33,363 | ₩32,201 | ₩32,975 | +1.06% | 13.3만 |
|---|
| 2026.02.27 | ₩33,804 | ₩33,870 | ₩33,122 | ₩33,323 | -1.42% | 8.7만 |
|---|
| 2026.02.26 | ₩34,071 | ₩34,391 | ₩33,390 | ₩33,991 | -0.24% | 11만 |
|---|
| 2026.02.25 | ₩34,391 | ₩34,391 | ₩33,563 | ₩34,071 | -0.93% | 8.2만 |
|---|
| 2026.02.24 | ₩33,697 | ₩34,364 | ₩33,162 | ₩34,271 | +1.70% | 10.8만 |
|---|
| 2026.02.23 | ₩33,950 | ₩34,057 | ₩32,802 | ₩33,456 | -1.46% | 15.8만 |
|---|
| 2026.02.20 | ₩33,283 | ₩34,525 | ₩33,002 | ₩34,471 | +3.57% | 14.8만 |
|---|
| 2026.02.19 | ₩32,855 | ₩33,376 | ₩32,561 | ₩33,296 | +1.34% | 14.7만 |
|---|
| 2026.02.18 | ₩33,176 | ₩33,630 | ₩32,815 | ₩33,082 | -0.28% | 13.1만 |
|---|
| 2026.02.17 | ₩32,495 | ₩33,176 | ₩32,134 | ₩33,176 | +2.10% | 10.9만 |
|---|
| 2026.02.13 | ₩32,388 | ₩32,869 | ₩31,947 | ₩32,535 | +0.45% | 13.4만 |
|---|
| 2026.02.12 | ₩33,056 | ₩33,563 | ₩31,787 | ₩32,094 | -2.91% | 11.3만 |
|---|
| 2026.02.11 | ₩33,136 | ₩33,229 | ₩32,668 | ₩32,882 | -0.77% | 9.2만 |
|---|
| 2026.02.10 | ₩33,002 | ₩33,336 | ₩32,615 | ₩32,895 | -0.32% | 13만 |
|---|
| 2026.02.09 | ₩32,708 | ₩33,256 | ₩32,174 | ₩32,829 | +0.37% | 14.2만 |
|---|
| 2026.02.06 | ₩32,294 | ₩33,256 | ₩32,134 | ₩32,722 | +1.32% | 14.7만 |
|---|
| 2026.02.05 | ₩33,349 | ₩33,683 | ₩32,000 | ₩32,161 | -3.56% | 21.9만 |
|---|
| 2026.02.04 | ₩32,722 | ₩33,523 | ₩32,401 | ₩33,456 | +2.24% | 22.8만 |
|---|
| 2026.02.03 | ₩31,827 | ₩32,695 | ₩31,787 | ₩32,602 | +2.43% | 18.2만 |
|---|
| 2026.02.02 | ₩30,571 | ₩32,054 | ₩30,318 | ₩31,667 | +3.58% | 14.3만 |
|---|
| 2026.01.30 | ₩30,171 | ₩31,119 | ₩29,770 | ₩30,451 | +0.93% | 17.1만 |
|---|
| 2026.01.29 | ₩29,783 | ₩30,678 | ₩29,783 | ₩30,571 | +2.65% | 16.9만 |
|---|
| 2026.01.28 | ₩30,251 | ₩30,505 | ₩29,717 | ₩29,757 | -1.63% | 13.6만 |
|---|
| 2026.01.27 | ₩30,051 | ₩30,598 | ₩29,837 | ₩30,224 | +0.58% | 10.8만 |
|---|
| 2026.01.26 | ₩30,037 | ₩30,358 | ₩29,570 | ₩30,051 | +0.04% | 15.1만 |
|---|
| 2026.01.23 | ₩29,970 | ₩30,344 | ₩29,717 | ₩30,037 | +0.22% | 12.2만 |
|---|
| 2026.01.22 | ₩30,531 | ₩30,798 | ₩29,930 | ₩30,051 | -1.57% | 14.1만 |
|---|
| 2026.01.21 | ₩29,543 | ₩30,451 | ₩29,543 | ₩30,371 | +2.80% | 13.6만 |
|---|
| 2026.01.20 | ₩30,064 | ₩30,344 | ₩28,942 | ₩29,196 | -2.89% | 13.4만 |
|---|
| 2026.01.16 | ₩30,184 | ₩30,665 | ₩29,970 | ₩30,438 | +0.84% | 17.2만 |
|---|
| 2026.01.15 | ₩29,623 | ₩30,438 | ₩29,396 | ₩30,211 | +1.98% | 15.9만 |
|---|
| 2026.01.14 | ₩30,024 | ₩30,318 | ₩29,303 | ₩29,596 | -1.42% | 14.9만 |
|---|
| 2026.01.13 | ₩30,251 | ₩30,611 | ₩29,997 | ₩30,251 | 0.00% | 11.7만 |
|---|
| 2026.01.12 | ₩29,957 | ₩30,384 | ₩29,543 | ₩30,371 | +1.38% | 14.3만 |
|---|
| 2026.01.09 | ₩30,091 | ₩30,291 | ₩29,516 | ₩30,264 | +0.58% | 15.9만 |
|---|
| 2026.01.08 | ₩28,982 | ₩30,091 | ₩28,889 | ₩29,930 | +3.27% | 14.5만 |
|---|
| 2026.01.07 | ₩29,650 | ₩29,864 | ₩28,849 | ₩29,142 | -1.71% | 14.6만 |
|---|
| 2026.01.06 | ₩27,793 | ₩29,142 | ₩27,700 | ₩29,062 | +4.57% | 11.8만 |
|---|
| 2026.01.05 | ₩27,994 | ₩28,541 | ₩27,833 | ₩27,860 | -0.48% | 13.4만 |
|---|
| 2026.01.02 | ₩27,647 | ₩28,234 | ₩27,526 | ₩28,061 | +1.50% | 13.8만 |
|---|
| 2025.12.31 | ₩28,061 | ₩28,061 | ₩27,500 | ₩27,540 | -1.86% | 9.1만 |
|---|
| 2025.12.30 | ₩28,234 | ₩28,648 | ₩27,874 | ₩28,020 | -0.76% | 11.3만 |
|---|
| 2025.12.29 | ₩27,780 | ₩28,234 | ₩27,767 | ₩28,207 | +1.54% | 14.9만 |
|---|
| 2025.12.26 | ₩27,713 | ₩27,900 | ₩27,419 | ₩27,887 | +0.63% | 9.4만 |
|---|
| 2025.12.24 | ₩27,526 | ₩27,793 | ₩27,460 | ₩27,660 | +0.49% | 6.9만 |
|---|
| 2025.12.23 | ₩27,847 | ₩28,047 | ₩27,406 | ₩27,540 | -1.10% | 9.6만 |
|---|
| 2025.12.22 | ₩28,181 | ₩28,181 | ₩27,753 | ₩27,847 | -1.18% | 15.9만 |
|---|
| 2025.12.19 | ₩29,076 | ₩29,276 | ₩27,833 | ₩28,127 | -3.26% | 29.4만 |
|---|
| 2025.12.18 | ₩29,156 | ₩29,717 | ₩29,009 | ₩29,316 | +0.55% | 23.6만 |
|---|
| 2025.12.17 | ₩29,116 | ₩29,343 | ₩28,702 | ₩29,022 | -0.32% | 14.9만 |
|---|
| 2025.12.16 | ₩28,875 | ₩29,343 | ₩28,742 | ₩29,129 | +0.88% | 13.2만 |
|---|
| 2025.12.15 | ₩28,995 | ₩29,490 | ₩28,929 | ₩28,995 | 0.00% | 14만 |
|---|
| 2025.12.12 | ₩28,969 | ₩29,142 | ₩28,488 | ₩28,688 | -0.97% | 13.3만 |
|---|
| 2025.12.11 | ₩27,900 | ₩29,076 | ₩27,900 | ₩28,849 | +3.40% | 17.9만 |
|---|
| 2025.12.10 | ₩27,860 | ₩28,461 | ₩27,860 | ₩28,154 | +1.05% | 23.2만 |
|---|
| 2025.12.09 | ₩27,232 | ₩28,087 | ₩27,232 | ₩27,860 | +2.31% | 12.4만 |
|---|
| 2025.12.08 | ₩28,087 | ₩28,368 | ₩27,339 | ₩27,460 | -2.23% | 19.4만 |
|---|
| 2025.12.05 | ₩27,954 | ₩28,555 | ₩27,954 | ₩28,541 | +2.10% | 24.5만 |
|---|
| 2025.12.04 | ₩28,114 | ₩28,314 | ₩27,900 | ₩27,967 | -0.52% | 18.6만 |
|---|
| 2025.12.03 | ₩28,047 | ₩28,621 | ₩28,047 | ₩28,328 | +1.00% | 11.8만 |
|---|
| 2025.12.02 | ₩28,394 | ₩28,394 | ₩27,967 | ₩27,980 | -1.46% | 20.2만 |
|---|
| 2025.12.01 | ₩27,847 | ₩28,595 | ₩27,807 | ₩28,448 | +2.16% | 14.2만 |
|---|
| 2025.11.28 | ₩28,475 | ₩28,475 | ₩27,647 | ₩27,967 | -1.78% | 6.6만 |
|---|
| 2025.11.26 | ₩27,326 | ₩28,568 | ₩27,326 | ₩28,448 | +4.11% | 17만 |
|---|
| 2025.11.25 | ₩25,817 | ₩28,047 | ₩25,376 | ₩27,553 | +6.73% | 22.5만 |
|---|
| 2025.11.24 | ₩25,536 | ₩26,044 | ₩25,149 | ₩25,977 | +1.73% | 12.6만 |
|---|
| 2025.11.21 | ₩24,641 | ₩25,870 | ₩24,561 | ₩25,697 | +4.28% | 15.7만 |
|---|
| 2025.11.20 | ₩24,695 | ₩25,523 | ₩24,348 | ₩24,374 | -1.30% | 26.5만 |
|---|
| 2025.11.19 | ₩24,708 | ₩25,042 | ₩24,508 | ₩24,521 | -0.76% | 13.4만 |
|---|
| 2025.11.18 | ₩24,294 | ₩24,882 | ₩24,254 | ₩24,788 | +2.03% | 11.8만 |
|---|
| 2025.11.17 | ₩24,695 | ₩24,975 | ₩24,174 | ₩24,174 | -2.11% | 10.6만 |
|---|
| 2025.11.14 | ₩24,655 | ₩25,015 | ₩24,281 | ₩24,949 | +1.19% | 12.5만 |
|---|
| 2025.11.13 | ₩24,788 | ₩25,136 | ₩24,201 | ₩24,882 | +0.38% | 9.9만 |
|---|
| 2025.11.12 | ₩24,241 | ₩25,109 | ₩24,241 | ₩24,935 | +2.87% | 9.4만 |
|---|
| 2025.11.11 | ₩23,813 | ₩24,308 | ₩23,813 | ₩24,081 | +1.12% | 5.1만 |
|---|
| 2025.11.10 | ₩24,227 | ₩24,628 | ₩23,934 | ₩24,014 | -0.88% | 4.7만 |
|---|
| 2025.11.07 | ₩23,707 | ₩24,081 | ₩23,693 | ₩24,054 | +1.46% | 6만 |
|---|
| 2025.11.06 | ₩24,588 | ₩24,588 | ₩23,680 | ₩23,733 | -3.48% | 13.7만 |
|---|
| 2025.11.05 | ₩23,960 | ₩25,256 | ₩23,720 | ₩24,949 | +4.12% | 16.7만 |
|---|
| 2025.11.04 | ₩24,000 | ₩24,187 | ₩23,520 | ₩23,773 | -0.95% | 10.8만 |
|---|
| 2025.11.03 | ₩24,294 | ₩24,628 | ₩23,920 | ₩24,227 | -0.27% | 7.3만 |
|---|
| 2025.10.31 | ₩24,134 | ₩24,348 | ₩23,573 | ₩24,321 | +0.77% | 10.1만 |
|---|
| 2025.10.30 | ₩23,920 | ₩24,334 | ₩23,680 | ₩24,241 | +1.34% | 10.2만 |
|---|
| 2025.10.29 | ₩24,227 | ₩24,441 | ₩23,600 | ₩23,934 | -1.21% | 10.4만 |
|---|
| 2025.10.28 | ₩24,441 | ₩24,495 | ₩24,054 | ₩24,388 | -0.22% | 9만 |
|---|
| 2025.10.27 | ₩25,403 | ₩25,616 | ₩24,495 | ₩24,495 | -3.58% | 11.4만 |
|---|
| 2025.10.24 | ₩25,443 | ₩25,523 | ₩25,136 | ₩25,149 | -1.15% | 5.6만 |
|---|
| 2025.10.23 | ₩25,510 | ₩25,590 | ₩25,176 | ₩25,242 | -1.05% | 7.6만 |
|---|
| 2025.10.22 | ₩25,015 | ₩25,536 | ₩24,855 | ₩25,403 | +1.55% | 13.4만 |
|---|
| 2025.10.21 | ₩25,069 | ₩25,563 | ₩24,895 | ₩24,895 | -0.69% | 7.4만 |
|---|
| 2025.10.20 | ₩24,067 | ₩25,296 | ₩24,067 | ₩25,283 | +5.05% | 14.5만 |
|---|
| 2025.10.17 | ₩23,827 | ₩24,214 | ₩23,680 | ₩23,867 | +0.17% | 8.7만 |
|---|
| 2025.10.16 | ₩24,147 | ₩24,334 | ₩23,747 | ₩23,907 | -1.00% | 12.6만 |
|---|
| 2025.10.15 | ₩24,321 | ₩24,401 | ₩24,040 | ₩24,214 | -0.44% | 9.5만 |
|---|
| 2025.10.14 | ₩23,666 | ₩24,388 | ₩23,186 | ₩23,934 | +1.13% | 8.5만 |
|---|
| 2025.10.13 | ₩23,399 | ₩23,934 | ₩23,319 | ₩23,934 | +2.28% | 8.7만 |
|---|
| 2025.10.10 | ₩24,388 | ₩24,388 | ₩23,025 | ₩23,065 | -5.42% | 11.6만 |
|---|