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 | ₩42,929 | ₩43,036 | ₩42,207 | ₩42,234 | -1.62% | 19.8만 |
| 2026.10.08 | ₩43,036 | ₩43,638 | ₩42,488 | ₩42,796 | -0.56% | 28만 |
| 2026.10.07 | ₩43,571 | ₩44,267 | ₩43,438 | ₩43,558 | -0.03% | 21.3만 |
| 2026.10.06 | ₩45,204 | ₩45,444 | ₩43,893 | ₩43,946 | -2.78% | 20.4만 |
| 2026.10.05 | ₩45,284 | ₩45,284 | ₩44,588 | ₩44,749 | -1.18% | 19.3만 |
| 2026.10.02 | ₩45,953 | ₩46,073 | ₩44,816 | ₩45,030 | -2.01% | 20.2만 |
| 2026.10.01 | ₩44,321 | ₩45,458 | ₩43,906 | ₩45,418 | +2.48% | 20.5만 |
| 2026.09.30 | ₩45,391 | ₩45,404 | ₩44,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,521 |
| -1.92% |
| 24.2만 |
| 2026.09.29 | ₩44,829 | ₩45,030 | ₩44,267 | ₩44,936 | +0.24% | 20.2만 |
|---|
| 2026.09.28 | ₩45,471 | ₩45,471 | ₩44,173 | ₩44,789 | -1.50% | 20.2만 |
|---|
| 2026.09.25 | ₩44,615 | ₩45,645 | ₩44,615 | ₩45,645 | +2.31% | 19.6만 |
|---|
| 2026.09.24 | ₩44,682 | ₩45,217 | ₩44,374 | ₩44,709 | +0.06% | 19.3만 |
|---|
| 2026.09.23 | ₩44,388 | ₩45,070 | ₩43,986 | ₩44,468 | +0.18% | 17.7만 |
|---|
| 2026.09.22 | ₩44,441 | ₩45,605 | ₩44,361 | ₩44,521 | +0.18% | 22.5만 |
|---|
| 2026.09.21 | ₩44,428 | ₩44,428 | ₩43,585 | ₩44,107 | -0.72% | 16.6만 |
|---|
| 2026.09.18 | ₩44,508 | ₩44,548 | ₩43,398 | ₩44,173 | -0.75% | 42.4만 |
|---|
| 2026.09.17 | ₩44,535 | ₩44,869 | ₩44,227 | ₩44,655 | +0.27% | 25.1만 |
|---|
| 2026.09.16 | ₩44,307 | ₩44,775 | ₩43,732 | ₩44,066 | -0.54% | 14만 |
|---|
| 2026.09.15 | ₩44,388 | ₩44,521 | ₩43,478 | ₩43,933 | -1.02% | 13.4만 |
|---|
| 2026.09.14 | ₩43,772 | ₩44,535 | ₩43,625 | ₩44,521 | +1.71% | 14.7만 |
|---|
| 2026.09.11 | ₩44,080 | ₩44,334 | ₩43,531 | ₩43,812 | -0.61% | 13.4만 |
|---|
| 2026.09.10 | ₩43,331 | ₩44,173 | ₩43,157 | ₩43,531 | +0.46% | 18.5만 |
|---|
| 2026.09.09 | ₩44,214 | ₩44,762 | ₩43,558 | ₩43,692 | -1.18% | 17.1만 |
|---|
| 2026.09.08 | ₩44,508 | ₩44,963 | ₩43,652 | ₩44,214 | -0.66% | 23.1만 |
|---|
| 2026.09.04 | ₩44,495 | ₩45,725 | ₩44,495 | ₩45,444 | +2.13% | 13.3만 |
|---|
| 2026.09.03 | ₩45,632 | ₩45,645 | ₩44,187 | ₩44,990 | -1.41% | 12.8만 |
|---|
| 2026.09.02 | ₩45,819 | ₩46,274 | ₩45,056 | ₩45,083 | -1.61% | 17.8만 |
|---|
| 2026.09.01 | ₩44,615 | ₩45,551 | ₩44,173 | ₩45,431 | +1.83% | 21만 |
|---|
| 2026.08.31 | ₩46,100 | ₩46,100 | ₩44,561 | ₩45,123 | -2.12% | 19.1만 |
|---|
| 2026.08.28 | ₩46,247 | ₩46,969 | ₩45,966 | ₩46,127 | -0.26% | 17.1만 |
|---|
| 2026.08.27 | ₩46,234 | ₩46,769 | ₩44,548 | ₩46,180 | -0.12% | 22.8만 |
|---|
| 2026.08.26 | ₩48,802 | ₩49,431 | ₩45,685 | ₩46,822 | -4.06% | 45.3만 |
|---|
| 2026.08.25 | ₩46,568 | ₩47,090 | ₩45,565 | ₩46,782 | +0.46% | 25.5만 |
|---|
| 2026.08.24 | ₩46,689 | ₩47,344 | ₩46,020 | ₩46,461 | -0.49% | 16.7만 |
|---|
| 2026.08.21 | ₩47,745 | ₩48,013 | ₩46,033 | ₩46,568 | -2.47% | 35.2만 |
|---|
| 2026.08.20 | ₩46,822 | ₩47,331 | ₩46,046 | ₩47,277 | +0.97% | 20.1만 |
|---|
| 2026.08.19 | ₩47,906 | ₩48,575 | ₩47,438 | ₩47,745 | -0.34% | 13.5만 |
|---|
| 2026.08.18 | ₩47,558 | ₩48,093 | ₩47,291 | ₩47,304 | -0.53% | 14.7만 |
|---|
| 2026.08.17 | ₩47,678 | ₩48,160 | ₩46,822 | ₩47,398 | -0.59% | 14만 |
|---|
| 2026.08.14 | ₩47,933 | ₩48,588 | ₩47,678 | ₩48,334 | +0.84% | 13.8만 |
|---|
| 2026.08.13 | ₩49,605 | ₩49,605 | ₩47,852 | ₩47,933 | -3.37% | 12.4만 |
|---|
| 2026.08.12 | ₩49,779 | ₩50,033 | ₩48,254 | ₩49,030 | -1.50% | 20.7만 |
|---|
| 2026.08.11 | ₩49,538 | ₩50,421 | ₩49,217 | ₩49,498 | -0.08% | 14.6만 |
|---|
| 2026.08.10 | ₩50,234 | ₩50,448 | ₩49,030 | ₩49,163 | -2.13% | 13.7만 |
|---|
| 2026.08.07 | ₩50,528 | ₩50,729 | ₩49,632 | ₩50,622 | +0.19% | 12.8만 |
|---|
| 2026.08.06 | ₩52,280 | ₩54,180 | ₩50,314 | ₩50,528 | -3.35% | 20.5만 |
|---|
| 2026.08.05 | ₩52,695 | ₩53,311 | ₩51,812 | ₩52,200 | -0.94% | 13.3만 |
|---|
| 2026.08.04 | ₩52,080 | ₩53,351 | ₩51,090 | ₩52,896 | +1.57% | 22.2만 |
|---|
| 2026.08.03 | ₩51,612 | ₩52,548 | ₩51,210 | ₩52,093 | +0.93% | 25.8만 |
|---|
| 2026.07.31 | ₩51,143 | ₩51,705 | ₩50,260 | ₩51,076 | -0.13% | 13만 |
|---|
| 2026.07.30 | ₩50,929 | ₩51,371 | ₩49,939 | ₩51,117 | +0.37% | 13.5만 |
|---|
| 2026.07.29 | ₩50,983 | ₩51,210 | ₩49,632 | ₩50,528 | -0.89% | 13.7만 |
|---|
| 2026.07.28 | ₩50,515 | ₩51,451 | ₩50,073 | ₩50,903 | +0.77% | 18.1만 |
|---|
| 2026.07.27 | ₩48,508 | ₩50,555 | ₩48,508 | ₩50,247 | +3.59% | 20.3만 |
|---|
| 2026.07.24 | ₩48,013 | ₩49,551 | ₩46,929 | ₩48,842 | +1.73% | 21.1만 |
|---|
| 2026.07.23 | ₩49,484 | ₩49,779 | ₩47,852 | ₩48,080 | -2.84% | 20.4만 |
|---|
| 2026.07.22 | ₩50,675 | ₩50,943 | ₩49,832 | ₩50,327 | -0.69% | 17.1만 |
|---|
| 2026.07.21 | ₩51,371 | ₩51,732 | ₩49,538 | ₩50,729 | -1.25% | 22.9만 |
|---|
| 2026.07.20 | ₩52,535 | ₩53,284 | ₩51,371 | ₩51,384 | -2.19% | 12.2만 |
|---|
| 2026.07.17 | ₩51,652 | ₩52,521 | ₩50,983 | ₩51,705 | +0.10% | 22.1만 |
|---|
| 2026.07.16 | ₩51,678 | ₩53,244 | ₩51,678 | ₩53,217 | +2.98% | 15.5만 |
|---|
| 2026.07.15 | ₩51,130 | ₩52,280 | ₩50,635 | ₩51,826 | +1.36% | 16.2만 |
|---|
| 2026.07.14 | ₩51,384 | ₩51,438 | ₩50,367 | ₩50,581 | -1.56% | 18만 |
|---|
| 2026.07.13 | ₩51,585 | ₩51,959 | ₩50,167 | ₩50,622 | -1.87% | 28.7만 |
|---|
| 2026.07.10 | ₩50,862 | ₩52,000 | ₩50,408 | ₩51,545 | +1.34% | 16.2만 |
|---|
| 2026.07.09 | ₩49,565 | ₩50,983 | ₩48,963 | ₩50,755 | +2.40% | 24.5만 |
|---|
| 2026.07.08 | ₩50,381 | ₩50,568 | ₩48,173 | ₩49,137 | -2.47% | 24.1만 |
|---|
| 2026.07.07 | ₩50,381 | ₩51,317 | ₩49,899 | ₩50,702 | +0.64% | 21.8만 |
|---|
| 2026.07.06 | ₩50,314 | ₩50,822 | ₩49,953 | ₩50,528 | +0.43% | 17.8만 |
|---|
| 2026.07.02 | ₩50,648 | ₩51,036 | ₩49,511 | ₩50,314 | -0.66% | 23.3만 |
|---|
| 2026.07.01 | ₩51,919 | ₩52,347 | ₩50,648 | ₩50,796 | -2.16% | 23.9만 |
|---|
| 2026.06.30 | ₩52,735 | ₩52,829 | ₩52,120 | ₩52,588 | -0.28% | 27.4만 |
|---|
| 2026.06.29 | ₩53,030 | ₩53,311 | ₩51,933 | ₩52,735 | -0.55% | 26.2만 |
|---|
| 2026.06.26 | ₩51,103 | ₩52,963 | ₩51,103 | ₩52,949 | +3.61% | 55.2만 |
|---|
| 2026.06.25 | ₩51,491 | ₩51,491 | ₩50,394 | ₩50,956 | -1.04% | 20.3만 |
|---|
| 2026.06.24 | ₩52,066 | ₩52,682 | ₩50,648 | ₩50,889 | -2.26% | 24.7만 |
|---|
| 2026.06.23 | ₩52,013 | ₩52,428 | ₩51,103 | ₩51,759 | -0.49% | 32.1만 |
|---|
| 2026.06.22 | ₩51,799 | ₩52,842 | ₩51,478 | ₩52,508 | +1.37% | 33.7만 |
|---|
| 2026.06.18 | ₩50,260 | ₩51,505 | ₩50,100 | ₩51,451 | +2.37% | 40.1만 |
|---|
| 2026.06.17 | ₩49,752 | ₩50,622 | ₩49,083 | ₩49,819 | +0.13% | 36.1만 |
|---|
| 2026.06.16 | ₩50,073 | ₩50,260 | ₩48,936 | ₩49,632 | -0.88% | 33.4만 |
|---|
| 2026.06.15 | ₩51,157 | ₩52,080 | ₩49,404 | ₩49,685 | -2.88% | 38.1만 |
|---|
| 2026.06.12 | ₩51,304 | ₩53,016 | ₩51,304 | ₩51,745 | +0.86% | 30.6만 |
|---|
| 2026.06.11 | ₩48,735 | ₩51,277 | ₩48,548 | ₩51,224 | +5.11% | 58.7만 |
|---|
| 2026.06.10 | ₩48,990 | ₩49,511 | ₩48,053 | ₩48,227 | -1.56% | 22만 |
|---|
| 2026.06.09 | ₩50,996 | ₩51,344 | ₩48,267 | ₩49,404 | -3.12% | 30.6만 |
|---|
| 2026.06.08 | ₩50,434 | ₩51,197 | ₩49,806 | ₩50,474 | +0.08% | 41.2만 |
|---|
| 2026.06.05 | ₩49,779 | ₩50,033 | ₩49,217 | ₩49,846 | +0.13% | 31.8만 |
|---|
| 2026.06.04 | ₩50,207 | ₩50,675 | ₩49,244 | ₩50,180 | -0.05% | 33만 |
|---|
| 2026.06.03 | ₩50,006 | ₩50,100 | ₩48,254 | ₩48,749 | -2.51% | 24만 |
|---|
| 2026.06.02 | ₩50,367 | ₩51,210 | ₩49,618 | ₩50,167 | -0.40% | 22.5만 |
|---|
| 2026.06.01 | ₩50,836 | ₩50,903 | ₩49,525 | ₩50,341 | -0.97% | 33.4만 |
|---|
| 2026.05.29 | ₩47,250 | ₩51,866 | ₩46,996 | ₩51,210 | +8.38% | 53.8만 |
|---|
| 2026.05.28 | ₩46,234 | ₩47,866 | ₩45,123 | ₩47,612 | +2.98% | 45.4만 |
|---|
| 2026.05.27 | ₩42,301 | ₩45,872 | ₩40,669 | ₩45,872 | +8.44% | 68.6만 |
|---|
| 2026.05.26 | ₩38,421 | ₩39,893 | ₩37,551 | ₩39,893 | +3.83% | 36.5만 |
|---|
| 2026.05.22 | ₩37,003 | ₩38,113 | ₩36,963 | ₩38,060 | +2.86% | 12.4만 |
|---|
| 2026.05.21 | ₩36,160 | ₩36,816 | ₩35,572 | ₩36,789 | +1.74% | 17.8만 |
|---|
| 2026.05.20 | ₩35,291 | ₩36,361 | ₩35,170 | ₩36,254 | +2.73% | 14.9만 |
|---|
| 2026.05.19 | ₩35,572 | ₩35,786 | ₩34,996 | ₩35,277 | -0.83% | 14만 |
|---|
| 2026.05.18 | ₩36,401 | ₩37,137 | ₩35,384 | ₩35,531 | -2.39% | 15.6만 |
|---|
| 2026.05.15 | ₩36,267 | ₩36,709 | ₩35,786 | ₩36,080 | -0.52% | 16.7만 |
|---|
| 2026.05.14 | ₩36,401 | ₩37,057 | ₩36,080 | ₩36,749 | +0.96% | 15.7만 |
|---|
| 2026.05.13 | ₩35,371 | ₩36,281 | ₩34,889 | ₩36,200 | +2.34% | 15.8만 |
|---|
| 2026.05.12 | ₩36,682 | ₩36,949 | ₩35,438 | ₩35,438 | -3.39% | 12.6만 |
|---|
| 2026.05.11 | ₩37,659 | ₩37,659 | ₩36,628 | ₩36,936 | -1.92% | 11.5만 |
|---|
| 2026.05.08 | ₩36,896 | ₩37,565 | ₩36,789 | ₩37,471 | +1.56% | 7.5만 |
|---|
| 2026.05.07 | ₩37,257 | ₩37,766 | ₩36,802 | ₩36,909 | -0.93% | 10.8만 |
|---|
| 2026.05.06 | ₩36,722 | ₩37,578 | ₩36,428 | ₩37,271 | +1.49% | 11.3만 |
|---|
| 2026.05.05 | ₩35,692 | ₩36,281 | ₩35,558 | ₩36,200 | +1.42% | 10.8만 |
|---|
| 2026.05.04 | ₩36,281 | ₩36,615 | ₩35,291 | ₩35,451 | -2.29% | 10.3만 |
|---|
| 2026.05.01 | ₩36,294 | ₩36,990 | ₩36,133 | ₩36,722 | +1.18% | 12.7만 |
|---|
| 2026.04.30 | ₩36,093 | ₩36,669 | ₩36,026 | ₩36,441 | +0.96% | 8.4만 |
|---|
| 2026.04.29 | ₩36,816 | ₩36,976 | ₩35,759 | ₩36,240 | -1.56% | 13.6만 |
|---|
| 2026.04.28 | ₩36,949 | ₩37,070 | ₩36,401 | ₩37,003 | +0.14% | 16.2만 |
|---|
| 2026.04.27 | ₩37,030 | ₩37,057 | ₩36,562 | ₩36,562 | -1.26% | 11.2만 |
|---|
| 2026.04.24 | ₩37,913 | ₩37,913 | ₩37,003 | ₩37,097 | -2.15% | 7.8만 |
|---|
| 2026.04.23 | ₩37,926 | ₩38,301 | ₩37,525 | ₩37,953 | +0.07% | 12.3만 |
|---|
| 2026.04.22 | ₩39,036 | ₩39,036 | ₩37,337 | ₩37,846 | -3.05% | 12.2만 |
|---|
| 2026.04.21 | ₩38,662 | ₩39,117 | ₩38,314 | ₩38,956 | +0.76% | 14.1만 |
|---|
| 2026.04.20 | ₩37,980 | ₩38,635 | ₩37,819 | ₩38,635 | +1.73% | 16.6만 |
|---|
| 2026.04.17 | ₩36,762 | ₩38,073 | ₩36,722 | ₩38,006 | +3.38% | 26.8만 |
|---|
| 2026.04.16 | ₩35,933 | ₩36,455 | ₩35,933 | ₩36,227 | +0.82% | 12.8만 |
|---|
| 2026.04.15 | ₩35,893 | ₩36,334 | ₩35,465 | ₩35,973 | +0.22% | 12.3만 |
|---|
| 2026.04.14 | ₩35,719 | ₩36,628 | ₩35,705 | ₩36,414 | +1.95% | 12.5만 |
|---|
| 2026.04.13 | ₩35,572 | ₩35,906 | ₩35,090 | ₩35,826 | +0.71% | 12.1만 |
|---|
| 2026.04.10 | ₩35,558 | ₩36,026 | ₩35,184 | ₩35,772 | +0.60% | 13.6만 |
|---|
| 2026.04.09 | ₩34,234 | ₩35,652 | ₩34,127 | ₩35,638 | +4.10% | 20.3만 |
|---|
| 2026.04.08 | ₩33,645 | ₩34,756 | ₩33,391 | ₩34,434 | +2.35% | 19.4만 |
|---|
| 2026.04.07 | ₩32,802 | ₩33,030 | ₩32,147 | ₩32,776 | -0.08% | 12.3만 |
|---|
| 2026.04.06 | ₩31,612 | ₩32,976 | ₩31,612 | ₩32,883 | +4.02% | 11.4만 |
|---|
| 2026.04.02 | ₩32,133 | ₩32,240 | ₩31,050 | ₩31,799 | -1.04% | 12.8만 |
|---|
| 2026.04.01 | ₩32,695 | ₩33,592 | ₩32,628 | ₩32,936 | +0.74% | 16.6만 |
|---|
| 2026.03.31 | ₩32,856 | ₩33,257 | ₩32,334 | ₩32,669 | -0.57% | 21.5만 |
|---|
| 2026.03.30 | ₩32,615 | ₩32,869 | ₩32,214 | ₩32,468 | -0.45% | 15.7만 |
|---|
| 2026.03.27 | ₩31,960 | ₩32,388 | ₩31,960 | ₩32,174 | +0.67% | 11.4만 |
|---|
| 2026.03.26 | ₩32,013 | ₩33,190 | ₩32,013 | ₩32,334 | +1.00% | 10.7만 |
|---|
| 2026.03.25 | ₩32,120 | ₩32,722 | ₩31,531 | ₩32,481 | +1.12% | 26.8만 |
|---|
| 2026.03.24 | ₩31,545 | ₩32,401 | ₩31,545 | ₩31,853 | +0.98% | 24.6만 |
|---|
| 2026.03.23 | ₩32,896 | ₩33,311 | ₩31,919 | ₩31,960 | -2.85% | 32.1만 |
|---|
| 2026.03.20 | ₩33,578 | ₩33,632 | ₩31,839 | ₩32,133 | -4.30% | 34.7만 |
|---|
| 2026.03.19 | ₩33,043 | ₩34,140 | ₩30,662 | ₩33,752 | +2.15% | 43.3만 |
|---|
| 2026.03.18 | ₩31,157 | ₩31,665 | ₩30,782 | ₩30,836 | -1.03% | 17.9만 |
|---|
| 2026.03.17 | ₩31,679 | ₩32,147 | ₩31,237 | ₩31,358 | -1.01% | 9.6만 |
|---|
| 2026.03.16 | ₩31,398 | ₩32,093 | ₩31,277 | ₩31,652 | +0.81% | 16.9만 |
|---|
| 2026.03.13 | ₩31,224 | ₩31,505 | ₩30,782 | ₩30,956 | -0.86% | 11만 |
|---|
| 2026.03.12 | ₩30,689 | ₩31,531 | ₩30,488 | ₩31,317 | +2.05% | 8.4만 |
|---|
| 2026.03.11 | ₩31,197 | ₩31,478 | ₩30,742 | ₩31,144 | -0.17% | 8.3만 |
|---|
| 2026.03.10 | ₩30,983 | ₩32,200 | ₩30,515 | ₩31,251 | +0.86% | 14.9만 |
|---|
| 2026.03.09 | ₩30,876 | ₩31,398 | ₩30,020 | ₩31,291 | +1.34% | 12.2만 |
|---|
| 2026.03.06 | ₩31,638 | ₩31,853 | ₩31,304 | ₩31,598 | -0.13% | 9.1만 |
|---|
| 2026.03.05 | ₩32,802 | ₩33,177 | ₩32,455 | ₩32,468 | -1.02% | 8.1만 |
|---|
| 2026.03.04 | ₩33,297 | ₩33,592 | ₩32,602 | ₩33,324 | +0.08% | 8.8만 |
|---|
| 2026.03.03 | ₩32,414 | ₩32,950 | ₩31,719 | ₩32,789 | +1.16% | 12.7만 |
|---|
| 2026.03.02 | ₩32,682 | ₩33,418 | ₩32,254 | ₩33,030 | +1.06% | 13.3만 |
|---|
| 2026.02.27 | ₩33,859 | ₩33,926 | ₩33,177 | ₩33,378 | -1.42% | 8.7만 |
|---|
| 2026.02.26 | ₩34,127 | ₩34,448 | ₩33,445 | ₩34,047 | -0.24% | 11만 |
|---|
| 2026.02.25 | ₩34,448 | ₩34,448 | ₩33,618 | ₩34,127 | -0.93% | 8.2만 |
|---|
| 2026.02.24 | ₩33,752 | ₩34,421 | ₩33,217 | ₩34,327 | +1.70% | 10.8만 |
|---|
| 2026.02.23 | ₩34,006 | ₩34,113 | ₩32,856 | ₩33,511 | -1.46% | 15.8만 |
|---|
| 2026.02.20 | ₩33,337 | ₩34,582 | ₩33,057 | ₩34,528 | +3.57% | 14.8만 |
|---|
| 2026.02.19 | ₩32,909 | ₩33,431 | ₩32,615 | ₩33,351 | +1.34% | 14.7만 |
|---|
| 2026.02.18 | ₩33,230 | ₩33,685 | ₩32,869 | ₩33,137 | -0.28% | 13.1만 |
|---|
| 2026.02.17 | ₩32,548 | ₩33,230 | ₩32,187 | ₩33,230 | +2.10% | 10.9만 |
|---|
| 2026.02.13 | ₩32,441 | ₩32,923 | ₩32,000 | ₩32,588 | +0.45% | 13.4만 |
|---|
| 2026.02.12 | ₩33,110 | ₩33,618 | ₩31,839 | ₩32,147 | -2.91% | 11.3만 |
|---|
| 2026.02.11 | ₩33,190 | ₩33,284 | ₩32,722 | ₩32,936 | -0.77% | 9.2만 |
|---|
| 2026.02.10 | ₩33,057 | ₩33,391 | ₩32,669 | ₩32,950 | -0.32% | 13만 |
|---|
| 2026.02.09 | ₩32,762 | ₩33,311 | ₩32,227 | ₩32,883 | +0.37% | 14.2만 |
|---|
| 2026.02.06 | ₩32,348 | ₩33,311 | ₩32,187 | ₩32,776 | +1.32% | 14.7만 |
|---|
| 2026.02.05 | ₩33,404 | ₩33,739 | ₩32,053 | ₩32,214 | -3.56% | 21.9만 |
|---|
| 2026.02.04 | ₩32,776 | ₩33,578 | ₩32,455 | ₩33,511 | +2.24% | 22.8만 |
|---|
| 2026.02.03 | ₩31,879 | ₩32,749 | ₩31,839 | ₩32,655 | +2.43% | 18.2만 |
|---|
| 2026.02.02 | ₩30,622 | ₩32,107 | ₩30,368 | ₩31,719 | +3.58% | 14.3만 |
|---|
| 2026.01.30 | ₩30,220 | ₩31,170 | ₩29,819 | ₩30,501 | +0.93% | 17.1만 |
|---|
| 2026.01.29 | ₩29,832 | ₩30,729 | ₩29,832 | ₩30,622 | +2.65% | 16.9만 |
|---|
| 2026.01.28 | ₩30,301 | ₩30,555 | ₩29,766 | ₩29,806 | -1.63% | 13.6만 |
|---|
| 2026.01.27 | ₩30,100 | ₩30,649 | ₩29,886 | ₩30,274 | +0.58% | 10.8만 |
|---|
| 2026.01.26 | ₩30,087 | ₩30,408 | ₩29,618 | ₩30,100 | +0.04% | 15.1만 |
|---|
| 2026.01.23 | ₩30,020 | ₩30,394 | ₩29,766 | ₩30,087 | +0.22% | 12.2만 |
|---|
| 2026.01.22 | ₩30,582 | ₩30,849 | ₩29,980 | ₩30,100 | -1.57% | 14.1만 |
|---|
| 2026.01.21 | ₩29,592 | ₩30,501 | ₩29,592 | ₩30,421 | +2.80% | 13.6만 |
|---|
| 2026.01.20 | ₩30,113 | ₩30,394 | ₩28,990 | ₩29,244 | -2.89% | 13.4만 |
|---|
| 2026.01.16 | ₩30,234 | ₩30,715 | ₩30,020 | ₩30,488 | +0.84% | 17.2만 |
|---|
| 2026.01.15 | ₩29,672 | ₩30,488 | ₩29,445 | ₩30,261 | +1.98% | 15.9만 |
|---|
| 2026.01.14 | ₩30,073 | ₩30,368 | ₩29,351 | ₩29,645 | -1.42% | 14.9만 |
|---|
| 2026.01.13 | ₩30,301 | ₩30,662 | ₩30,047 | ₩30,301 | 0.00% | 11.7만 |
|---|
| 2026.01.12 | ₩30,006 | ₩30,434 | ₩29,592 | ₩30,421 | +1.38% | 14.3만 |
|---|
| 2026.01.09 | ₩30,140 | ₩30,341 | ₩29,565 | ₩30,314 | +0.58% | 15.9만 |
|---|
| 2026.01.08 | ₩29,030 | ₩30,140 | ₩28,936 | ₩29,980 | +3.27% | 14.5만 |
|---|
| 2026.01.07 | ₩29,699 | ₩29,913 | ₩28,896 | ₩29,190 | -1.71% | 14.6만 |
|---|
| 2026.01.06 | ₩27,839 | ₩29,190 | ₩27,746 | ₩29,110 | +4.57% | 11.8만 |
|---|
| 2026.01.05 | ₩28,040 | ₩28,588 | ₩27,879 | ₩27,906 | -0.48% | 13.4만 |
|---|
| 2026.01.02 | ₩27,692 | ₩28,281 | ₩27,572 | ₩28,107 | +1.50% | 13.8만 |
|---|
| 2025.12.31 | ₩28,107 | ₩28,107 | ₩27,545 | ₩27,585 | -1.86% | 9.1만 |
|---|
| 2025.12.30 | ₩28,281 | ₩28,695 | ₩27,919 | ₩28,067 | -0.76% | 11.3만 |
|---|
| 2025.12.29 | ₩27,826 | ₩28,281 | ₩27,812 | ₩28,254 | +1.54% | 14.9만 |
|---|
| 2025.12.26 | ₩27,759 | ₩27,946 | ₩27,465 | ₩27,933 | +0.63% | 9.4만 |
|---|
| 2025.12.24 | ₩27,572 | ₩27,839 | ₩27,505 | ₩27,705 | +0.49% | 6.9만 |
|---|
| 2025.12.23 | ₩27,893 | ₩28,093 | ₩27,451 | ₩27,585 | -1.10% | 9.6만 |
|---|
| 2025.12.22 | ₩28,227 | ₩28,227 | ₩27,799 | ₩27,893 | -1.18% | 15.9만 |
|---|
| 2025.12.19 | ₩29,123 | ₩29,324 | ₩27,879 | ₩28,174 | -3.26% | 29.4만 |
|---|
| 2025.12.18 | ₩29,204 | ₩29,766 | ₩29,057 | ₩29,364 | +0.55% | 23.6만 |
|---|
| 2025.12.17 | ₩29,164 | ₩29,391 | ₩28,749 | ₩29,070 | -0.32% | 14.9만 |
|---|
| 2025.12.16 | ₩28,923 | ₩29,391 | ₩28,789 | ₩29,177 | +0.88% | 13.2만 |
|---|
| 2025.12.15 | ₩29,043 | ₩29,538 | ₩28,976 | ₩29,043 | 0.00% | 14만 |
|---|
| 2025.12.12 | ₩29,016 | ₩29,190 | ₩28,535 | ₩28,736 | -0.97% | 13.3만 |
|---|
| 2025.12.11 | ₩27,946 | ₩29,123 | ₩27,946 | ₩28,896 | +3.40% | 17.9만 |
|---|
| 2025.12.10 | ₩27,906 | ₩28,508 | ₩27,906 | ₩28,200 | +1.05% | 23.2만 |
|---|
| 2025.12.09 | ₩27,277 | ₩28,134 | ₩27,277 | ₩27,906 | +2.31% | 12.4만 |
|---|
| 2025.12.08 | ₩28,134 | ₩28,414 | ₩27,384 | ₩27,505 | -2.23% | 19.4만 |
|---|
| 2025.12.05 | ₩28,000 | ₩28,602 | ₩28,000 | ₩28,588 | +2.10% | 24.5만 |
|---|
| 2025.12.04 | ₩28,160 | ₩28,361 | ₩27,946 | ₩28,013 | -0.52% | 18.6만 |
|---|
| 2025.12.03 | ₩28,093 | ₩28,669 | ₩28,093 | ₩28,374 | +1.00% | 11.8만 |
|---|
| 2025.12.02 | ₩28,441 | ₩28,441 | ₩28,013 | ₩28,026 | -1.46% | 20.2만 |
|---|
| 2025.12.01 | ₩27,893 | ₩28,642 | ₩27,853 | ₩28,495 | +2.16% | 14.2만 |
|---|
| 2025.11.28 | ₩28,521 | ₩28,521 | ₩27,692 | ₩28,013 | -1.78% | 6.6만 |
|---|
| 2025.11.26 | ₩27,371 | ₩28,615 | ₩27,371 | ₩28,495 | +4.11% | 17만 |
|---|
| 2025.11.25 | ₩25,859 | ₩28,093 | ₩25,418 | ₩27,598 | +6.73% | 22.5만 |
|---|
| 2025.11.24 | ₩25,578 | ₩26,087 | ₩25,190 | ₩26,020 | +1.73% | 12.6만 |
|---|
| 2025.11.21 | ₩24,682 | ₩25,913 | ₩24,602 | ₩25,739 | +4.28% | 15.7만 |
|---|
| 2025.11.20 | ₩24,736 | ₩25,565 | ₩24,388 | ₩24,414 | -1.30% | 26.5만 |
|---|
| 2025.11.19 | ₩24,749 | ₩25,083 | ₩24,548 | ₩24,562 | -0.76% | 13.4만 |
|---|
| 2025.11.18 | ₩24,334 | ₩24,923 | ₩24,294 | ₩24,829 | +2.03% | 11.8만 |
|---|
| 2025.11.17 | ₩24,736 | ₩25,016 | ₩24,214 | ₩24,214 | -2.11% | 10.6만 |
|---|
| 2025.11.14 | ₩24,695 | ₩25,057 | ₩24,321 | ₩24,990 | +1.19% | 12.5만 |
|---|
| 2025.11.13 | ₩24,829 | ₩25,177 | ₩24,241 | ₩24,923 | +0.38% | 9.9만 |
|---|
| 2025.11.12 | ₩24,281 | ₩25,150 | ₩24,281 | ₩24,976 | +2.87% | 9.4만 |
|---|
| 2025.11.11 | ₩23,853 | ₩24,348 | ₩23,853 | ₩24,120 | +1.12% | 5.1만 |
|---|
| 2025.11.10 | ₩24,267 | ₩24,669 | ₩23,973 | ₩24,053 | -0.88% | 4.7만 |
|---|
| 2025.11.07 | ₩23,746 | ₩24,120 | ₩23,732 | ₩24,093 | +1.46% | 6만 |
|---|
| 2025.11.06 | ₩24,629 | ₩24,629 | ₩23,719 | ₩23,772 | -3.48% | 13.7만 |
|---|
| 2025.11.05 | ₩24,000 | ₩25,297 | ₩23,759 | ₩24,990 | +4.12% | 16.7만 |
|---|
| 2025.11.04 | ₩24,040 | ₩24,227 | ₩23,558 | ₩23,812 | -0.95% | 10.8만 |
|---|
| 2025.11.03 | ₩24,334 | ₩24,669 | ₩23,960 | ₩24,267 | -0.27% | 7.3만 |
|---|
| 2025.10.31 | ₩24,174 | ₩24,388 | ₩23,612 | ₩24,361 | +0.77% | 10.1만 |
|---|
| 2025.10.30 | ₩23,960 | ₩24,374 | ₩23,719 | ₩24,281 | +1.34% | 10.2만 |
|---|
| 2025.10.29 | ₩24,267 | ₩24,481 | ₩23,639 | ₩23,973 | -1.21% | 10.4만 |
|---|
| 2025.10.28 | ₩24,481 | ₩24,535 | ₩24,093 | ₩24,428 | -0.22% | 9만 |
|---|
| 2025.10.27 | ₩25,445 | ₩25,659 | ₩24,535 | ₩24,535 | -3.58% | 11.4만 |
|---|
| 2025.10.24 | ₩25,485 | ₩25,565 | ₩25,177 | ₩25,190 | -1.15% | 5.6만 |
|---|
| 2025.10.23 | ₩25,552 | ₩25,632 | ₩25,217 | ₩25,284 | -1.05% | 7.6만 |
|---|
| 2025.10.22 | ₩25,057 | ₩25,578 | ₩24,896 | ₩25,445 | +1.55% | 13.4만 |
|---|
| 2025.10.21 | ₩25,110 | ₩25,605 | ₩24,936 | ₩24,936 | -0.69% | 7.4만 |
|---|
| 2025.10.20 | ₩24,107 | ₩25,338 | ₩24,107 | ₩25,324 | +5.05% | 14.5만 |
|---|
| 2025.10.17 | ₩23,866 | ₩24,254 | ₩23,719 | ₩23,906 | +0.17% | 8.7만 |
|---|
| 2025.10.16 | ₩24,187 | ₩24,374 | ₩23,786 | ₩23,946 | -1.00% | 12.6만 |
|---|
| 2025.10.15 | ₩24,361 | ₩24,441 | ₩24,080 | ₩24,254 | -0.44% | 9.5만 |
|---|
| 2025.10.14 | ₩23,705 | ₩24,428 | ₩23,224 | ₩23,973 | +1.13% | 8.5만 |
|---|
| 2025.10.13 | ₩23,438 | ₩23,973 | ₩23,358 | ₩23,973 | +2.28% | 8.7만 |
|---|
| 2025.10.10 | ₩24,428 | ₩24,428 | ₩23,063 | ₩23,103 | -5.42% | 11.6만 |
|---|