시장 데이터를 불러오는 중
전체 종목
모토로라 솔루션스 과거 주가
Motorola Solutions, Inc. Common Stock · MSI · NYSE
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Motorola Solutions, Inc. Common Stock · MSI · NYSE
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩599,136 | ₩601,669 | ₩592,383 | ₩595,210 | -0.66% | 90.9만 |
| 2026.10.08 | ₩595,987 | ₩603,880 | ₩593,790 | ₩599,150 | +0.53% | 72.2만 |
| 2026.10.07 | ₩611,424 | ₩613,957 | ₩600,664 | ₩600,771 | -1.74% | 72.1만 |
| 2026.10.06 | ₩610,996 | ₩615,270 | ₩607,270 | ₩611,424 | +0.07% | 112.1만 |
| 2026.10.05 | ₩600,396 | ₩613,930 | ₩600,396 | ₩610,205 | +1.63% | 83.4만 |
| 2026.10.02 | ₩602,741 | ₩604,671 | ₩597,595 | ₩599,538 | -0.53% | 61.6만 |
| 2026.10.01 | ₩598,989 | ₩603,076 | ₩594,540 | ₩600,369 | +0.23% | 69.6만 |
| 2026.09.30 | ₩597,743 | ₩603,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩597,609 |
| -0.02% |
| 79.4만 |
| 2026.09.29 | ₩603,317 | ₩605,193 | ₩596,965 | ₩597,810 | -0.91% | 89.5만 |
|---|
| 2026.09.28 | ₩608,289 | ₩612,121 | ₩604,925 | ₩605,796 | -0.41% | 61.5만 |
|---|
| 2026.09.25 | ₩609,589 | ₩617,923 | ₩609,213 | ₩612,228 | +0.43% | 57.4만 |
|---|
| 2026.09.24 | ₩617,508 | ₩621,327 | ₩605,086 | ₩609,589 | -1.28% | 92.3만 |
|---|
| 2026.09.23 | ₩613,917 | ₩623,123 | ₩611,478 | ₩616,999 | +0.50% | 81.5만 |
|---|
| 2026.09.22 | ₩619,652 | ₩619,732 | ₩607,525 | ₩611,987 | -1.24% | 78.9만 |
|---|
| 2026.09.21 | ₩622,091 | ₩622,091 | ₩613,394 | ₩618,232 | -0.62% | 65.4만 |
|---|
| 2026.09.18 | ₩615,578 | ₩618,540 | ₩610,004 | ₩614,627 | -0.15% | 174.6만 |
|---|
| 2026.09.17 | ₩617,629 | ₩623,886 | ₩612,872 | ₩615,980 | -0.27% | 56.9만 |
|---|
| 2026.09.16 | ₩627,397 | ₩629,608 | ₩616,610 | ₩617,119 | -1.64% | 100.2만 |
|---|
| 2026.09.15 | ₩638,506 | ₩641,240 | ₩625,093 | ₩628,657 | -1.54% | 118.2만 |
|---|
| 2026.09.14 | ₩627,625 | ₩641,655 | ₩621,984 | ₩635,344 | +1.23% | 113.6만 |
|---|
| 2026.09.11 | ₩626,969 | ₩631,136 | ₩624,356 | ₩624,664 | -0.37% | 69.1만 |
|---|
| 2026.09.10 | ₩620,054 | ₩625,722 | ₩616,985 | ₩621,608 | +0.25% | 77만 |
|---|
| 2026.09.09 | ₩621,568 | ₩627,170 | ₩615,940 | ₩616,262 | -0.85% | 89.4만 |
|---|
| 2026.09.08 | ₩623,136 | ₩626,540 | ₩614,466 | ₩620,402 | -0.44% | 104.8만 |
|---|
| 2026.09.04 | ₩630,587 | ₩633,468 | ₩624,972 | ₩627,196 | -0.54% | 75.1만 |
|---|
| 2026.09.03 | ₩643,772 | ₩646,667 | ₩630,399 | ₩632,798 | -1.70% | 100.7만 |
|---|
| 2026.09.02 | ₩658,807 | ₩660,469 | ₩640,757 | ₩641,762 | -2.59% | 128.2만 |
|---|
| 2026.09.01 | ₩653,581 | ₩663,109 | ₩651,612 | ₩658,271 | +0.72% | 100.4만 |
|---|
| 2026.08.31 | ₩651,250 | ₩654,935 | ₩648,717 | ₩650,312 | -0.14% | 114.1만 |
|---|
| 2026.08.28 | ₩655,216 | ₩655,216 | ₩647,618 | ₩651,250 | -0.61% | 50.5만 |
|---|
| 2026.08.27 | ₩650,419 | ₩656,650 | ₩648,529 | ₩651,973 | +0.24% | 52.4만 |
|---|
| 2026.08.26 | ₩646,640 | ₩656,864 | ₩644,670 | ₩652,965 | +0.98% | 80.6만 |
|---|
| 2026.08.25 | ₩648,663 | ₩653,032 | ₩643,759 | ₩650,432 | +0.27% | 108.3만 |
|---|
| 2026.08.24 | ₩644,684 | ₩651,303 | ₩641,226 | ₩645,246 | +0.09% | 92.3만 |
|---|
| 2026.08.21 | ₩631,886 | ₩648,181 | ₩631,886 | ₩643,839 | +1.89% | 129.8만 |
|---|
| 2026.08.20 | ₩640,422 | ₩651,585 | ₩633,119 | ₩634,674 | -0.90% | 156.5만 |
|---|
| 2026.08.19 | ₩629,461 | ₩648,891 | ₩628,469 | ₩644,335 | +2.36% | 146.3만 |
|---|
| 2026.08.18 | ₩614,922 | ₩633,427 | ₩614,922 | ₩629,139 | +2.31% | 129.4만 |
|---|
| 2026.08.17 | ₩620,536 | ₩626,057 | ₩612,496 | ₩612,496 | -1.30% | 82.6만 |
|---|
| 2026.08.14 | ₩624,449 | ₩627,746 | ₩618,620 | ₩625,133 | +0.11% | 83.4만 |
|---|
| 2026.08.13 | ₩629,555 | ₩631,149 | ₩617,213 | ₩623,163 | -1.02% | 63.8만 |
|---|
| 2026.08.12 | ₩624,838 | ₩630,707 | ₩619,558 | ₩629,461 | +0.74% | 57.4만 |
|---|
| 2026.08.11 | ₩615,619 | ₩630,466 | ₩613,582 | ₩625,602 | +1.62% | 76.4만 |
|---|
| 2026.08.10 | ₩629,796 | ₩629,796 | ₩612,389 | ₩619,062 | -1.70% | 82.3만 |
|---|
| 2026.08.07 | ₩640,985 | ₩642,995 | ₩626,205 | ₩626,526 | -2.26% | 99.6만 |
|---|
| 2026.08.06 | ₩636,349 | ₩661,394 | ₩621,783 | ₩635,263 | -0.17% | 190.9만 |
|---|
| 2026.08.05 | ₩595,625 | ₩597,475 | ₩585,026 | ₩587,116 | -1.43% | 121.2만 |
|---|
| 2026.08.04 | ₩586,902 | ₩597,167 | ₩581,448 | ₩593,428 | +1.11% | 102.3만 |
|---|
| 2026.08.03 | ₩587,706 | ₩592,570 | ₩584,168 | ₩585,843 | -0.32% | 95.7만 |
|---|
| 2026.07.31 | ₩571,921 | ₩587,947 | ₩571,921 | ₩583,914 | +2.10% | 70.9만 |
|---|
| 2026.07.30 | ₩580,430 | ₩583,405 | ₩564,738 | ₩577,307 | -0.54% | 82.8만 |
|---|
| 2026.07.29 | ₩586,674 | ₩591,927 | ₩580,135 | ₩581,837 | -0.82% | 121만 |
|---|
| 2026.07.28 | ₩573,703 | ₩592,584 | ₩571,063 | ₩590,024 | +2.84% | 94.4만 |
|---|
| 2026.07.27 | ₩562,138 | ₩572,524 | ₩560,946 | ₩567,900 | +1.03% | 83.4만 |
|---|
| 2026.07.24 | ₩545,000 | ₩561,066 | ₩541,690 | ₩559,901 | +2.73% | 77만 |
|---|
| 2026.07.23 | ₩539,237 | ₩548,015 | ₩539,237 | ₩545,415 | +1.15% | 72.1만 |
|---|
| 2026.07.22 | ₩546,541 | ₩548,189 | ₩538,943 | ₩541,810 | -0.87% | 53.3만 |
|---|
| 2026.07.21 | ₩549,917 | ₩551,271 | ₩538,125 | ₩544,423 | -1.00% | 82.1만 |
|---|
| 2026.07.20 | ₩560,490 | ₩565,783 | ₩548,845 | ₩549,984 | -1.87% | 75.6만 |
|---|
| 2026.07.17 | ₩552,356 | ₩563,679 | ₩551,177 | ₩553,844 | +0.27% | 185만 |
|---|
| 2026.07.16 | ₩545,522 | ₩555,117 | ₩543,324 | ₩555,023 | +1.74% | 77.9만 |
|---|
| 2026.07.15 | ₩553,361 | ₩553,710 | ₩544,571 | ₩545,629 | -1.40% | 63.4만 |
|---|
| 2026.07.14 | ₩555,666 | ₩558,949 | ₩552,664 | ₩554,380 | -0.23% | 76.5만 |
|---|
| 2026.07.13 | ₩568,477 | ₩572,658 | ₩558,989 | ₩560,209 | -1.45% | 73.4만 |
|---|
| 2026.07.10 | ₩559,083 | ₩569,736 | ₩554,554 | ₩566,668 | +1.36% | 63.1만 |
|---|
| 2026.07.09 | ₩565,998 | ₩568,905 | ₩552,303 | ₩559,070 | -1.22% | 96.5만 |
|---|
| 2026.07.08 | ₩566,614 | ₩569,616 | ₩555,438 | ₩563,532 | -0.54% | 103.5만 |
|---|
| 2026.07.07 | ₩574,038 | ₩578,889 | ₩568,128 | ₩568,450 | -0.97% | 102.7만 |
|---|
| 2026.07.06 | ₩562,138 | ₩570,741 | ₩558,855 | ₩566,601 | +0.79% | 72.9만 |
|---|
| 2026.07.02 | ₩565,596 | ₩568,825 | ₩561,602 | ₩566,373 | +0.14% | 55만 |
|---|
| 2026.07.01 | ₩555,237 | ₩566,212 | ₩554,098 | ₩561,388 | +1.11% | 94.8만 |
|---|
| 2026.06.30 | ₩551,298 | ₩561,455 | ₩546,835 | ₩556,497 | +0.94% | 145.9만 |
|---|
| 2026.06.29 | ₩540,055 | ₩558,788 | ₩537,549 | ₩552,892 | +2.38% | 132.9만 |
|---|
| 2026.06.26 | ₩531,171 | ₩540,886 | ₩529,428 | ₩539,881 | +1.64% | 130.4만 |
|---|
| 2026.06.25 | ₩534,641 | ₩547,800 | ₩531,532 | ₩532,001 | -0.49% | 108.1만 |
|---|
| 2026.06.24 | ₩523,010 | ₩540,644 | ₩521,295 | ₩536,812 | +2.64% | 120.4만 |
|---|
| 2026.06.23 | ₩525,020 | ₩530,393 | ₩521,817 | ₩521,857 | -0.60% | 96.7만 |
|---|
| 2026.06.22 | ₩532,028 | ₩537,656 | ₩523,425 | ₩525,596 | -1.21% | 151.3만 |
|---|
| 2026.06.18 | ₩536,812 | ₩536,812 | ₩525,851 | ₩529,536 | -1.36% | 244.5만 |
|---|
| 2026.06.17 | ₩540,417 | ₩545,670 | ₩532,658 | ₩536,946 | -0.64% | 133.9만 |
|---|
| 2026.06.16 | ₩550,306 | ₩558,065 | ₩538,648 | ₩542,614 | -1.40% | 102.5만 |
|---|
| 2026.06.15 | ₩553,415 | ₩556,108 | ₩547,117 | ₩551,713 | -0.31% | 134.5만 |
|---|
| 2026.06.12 | ₩553,602 | ₩554,540 | ₩546,420 | ₩552,423 | -0.21% | 60.3만 |
|---|
| 2026.06.11 | ₩551,338 | ₩554,755 | ₩541,355 | ₩549,877 | -0.26% | 99.4만 |
|---|
| 2026.06.10 | ₩556,108 | ₩561,428 | ₩551,579 | ₩551,606 | -0.81% | 108.9만 |
|---|
| 2026.06.09 | ₩543,686 | ₩556,926 | ₩540,912 | ₩554,862 | +2.06% | 108.7만 |
|---|
| 2026.06.08 | ₩547,666 | ₩549,502 | ₩538,179 | ₩545,120 | -0.46% | 116.6만 |
|---|
| 2026.06.05 | ₩551,056 | ₩553,294 | ₩545,991 | ₩549,864 | -0.22% | 91만 |
|---|
| 2026.06.04 | ₩553,133 | ₩557,904 | ₩549,515 | ₩550,373 | -0.50% | 78.4만 |
|---|
| 2026.06.03 | ₩554,031 | ₩557,730 | ₩547,090 | ₩547,251 | -1.22% | 92.2만 |
|---|
| 2026.06.02 | ₩555,532 | ₩558,802 | ₩544,048 | ₩556,671 | +0.21% | 88.8만 |
|---|
| 2026.06.01 | ₩545,388 | ₩556,859 | ₩542,976 | ₩551,525 | +1.13% | 106.7만 |
|---|
| 2026.05.29 | ₩549,033 | ₩551,284 | ₩538,487 | ₩540,403 | -1.57% | 210.6만 |
|---|
| 2026.05.28 | ₩547,773 | ₩558,185 | ₩542,882 | ₩551,472 | +0.68% | 114.1만 |
|---|
| 2026.05.27 | ₩549,931 | ₩553,535 | ₩546,139 | ₩547,680 | -0.41% | 70.5만 |
|---|
| 2026.05.26 | ₩540,095 | ₩553,978 | ₩537,402 | ₩550,051 | +1.84% | 135.5만 |
|---|
| 2026.05.22 | ₩539,184 | ₩545,509 | ₩535,807 | ₩541,475 | +0.42% | 95.7만 |
|---|
| 2026.05.21 | ₩527,673 | ₩537,294 | ₩523,680 | ₩536,330 | +1.64% | 159만 |
|---|
| 2026.05.20 | ₩533,408 | ₩541,060 | ₩525,904 | ₩530,541 | -0.54% | 126만 |
|---|
| 2026.05.19 | ₩549,381 | ₩551,673 | ₩533,583 | ₩534,306 | -2.74% | 109.1만 |
|---|
| 2026.05.18 | ₩532,457 | ₩550,762 | ₩529,576 | ₩549,770 | +3.25% | 197.1만 |
|---|
| 2026.05.15 | ₩531,720 | ₩536,115 | ₩524,363 | ₩527,003 | -0.89% | 117.7만 |
|---|
| 2026.05.14 | ₩538,688 | ₩540,711 | ₩525,757 | ₩535,110 | -0.66% | 97.5만 |
|---|
| 2026.05.13 | ₩523,814 | ₩536,196 | ₩518,306 | ₩533,181 | +1.79% | 136.9만 |
|---|
| 2026.05.12 | ₩530,782 | ₩536,370 | ₩523,814 | ₩524,470 | -1.19% | 166.3만 |
|---|
| 2026.05.11 | ₩521,723 | ₩535,472 | ₩520,732 | ₩525,516 | +0.73% | 200.9만 |
|---|
| 2026.05.08 | ₩558,788 | ₩568,704 | ₩510,883 | ₩514,554 | -7.92% | 310.1만 |
|---|
| 2026.05.07 | ₩577,482 | ₩584,168 | ₩575,914 | ₩580,497 | +0.52% | 112.1만 |
|---|
| 2026.05.06 | ₩582,922 | ₩585,468 | ₩571,787 | ₩581,113 | -0.31% | 144.1만 |
|---|
| 2026.05.05 | ₩586,915 | ₩595,290 | ₩584,289 | ₩586,929 | +0.00% | 85.2만 |
|---|
| 2026.05.04 | ₩582,440 | ₩590,801 | ₩580,899 | ₩586,379 | +0.68% | 74.6만 |
|---|
| 2026.05.01 | ₩590,935 | ₩592,222 | ₩584,088 | ₩584,115 | -1.15% | 61.8만 |
|---|
| 2026.04.30 | ₩576,503 | ₩590,708 | ₩573,957 | ₩588,309 | +2.05% | 115.6만 |
|---|
| 2026.04.29 | ₩582,333 | ₩585,763 | ₩568,235 | ₩575,177 | -1.23% | 92.3만 |
|---|
| 2026.04.28 | ₩579,411 | ₩583,726 | ₩576,852 | ₩582,560 | +0.54% | 88.3만 |
|---|
| 2026.04.27 | ₩582,815 | ₩585,843 | ₩577,683 | ₩578,353 | -0.77% | 86.4만 |
|---|
| 2026.04.24 | ₩591,378 | ₩595,759 | ₩585,562 | ₩587,277 | -0.69% | 67.5만 |
|---|
| 2026.04.23 | ₩593,589 | ₩596,081 | ₩589,662 | ₩593,857 | +0.05% | 70.4만 |
|---|
| 2026.04.22 | ₩595,599 | ₩601,079 | ₩588,296 | ₩591,833 | -0.63% | 76.4만 |
|---|
| 2026.04.21 | ₩602,821 | ₩602,821 | ₩592,919 | ₩596,952 | -0.97% | 82.5만 |
|---|
| 2026.04.20 | ₩595,558 | ₩603,009 | ₩595,558 | ₩598,882 | +0.56% | 84.1만 |
|---|
| 2026.04.17 | ₩594,553 | ₩597,461 | ₩590,319 | ₩592,235 | -0.39% | 142.4만 |
|---|
| 2026.04.16 | ₩590,949 | ₩595,960 | ₩588,443 | ₩595,585 | +0.78% | 69.4만 |
|---|
| 2026.04.15 | ₩587,974 | ₩592,892 | ₩585,307 | ₩589,890 | +0.33% | 71.4만 |
|---|
| 2026.04.14 | ₩587,049 | ₩593,508 | ₩583,780 | ₩589,716 | +0.45% | 75만 |
|---|
| 2026.04.13 | ₩581,904 | ₩589,488 | ₩580,242 | ₩589,488 | +1.30% | 74만 |
|---|
| 2026.04.10 | ₩591,324 | ₩592,597 | ₩580,148 | ₩581,153 | -1.72% | 84.4만 |
|---|
| 2026.04.09 | ₩597,394 | ₩598,252 | ₩587,264 | ₩592,959 | -0.74% | 75.9만 |
|---|
| 2026.04.08 | ₩597,957 | ₩601,053 | ₩594,111 | ₩599,967 | +0.34% | 86.8만 |
|---|
| 2026.04.07 | ₩590,922 | ₩597,073 | ₩588,416 | ₩592,892 | +0.33% | 52.9만 |
|---|
| 2026.04.06 | ₩588,255 | ₩593,481 | ₩586,915 | ₩591,471 | +0.55% | 63만 |
|---|
| 2026.04.02 | ₩578,781 | ₩589,676 | ₩576,691 | ₩588,215 | +1.63% | 84.5만 |
|---|
| 2026.04.01 | ₩579,170 | ₩586,366 | ₩576,302 | ₩581,743 | +0.44% | 85.2만 |
|---|
| 2026.03.31 | ₩576,209 | ₩583,726 | ₩569,482 | ₩581,528 | +0.92% | 102.2만 |
|---|
| 2026.03.30 | ₩591,914 | ₩591,914 | ₩570,018 | ₩571,894 | -3.38% | 91.6만 |
|---|
| 2026.03.27 | ₩603,009 | ₩604,014 | ₩576,771 | ₩587,358 | -2.60% | 117.7만 |
|---|
| 2026.03.26 | ₩600,369 | ₩608,597 | ₩599,873 | ₩603,022 | +0.44% | 100.3만 |
|---|
| 2026.03.25 | ₩611,331 | ₩613,140 | ₩587,371 | ₩604,362 | -1.14% | 120.1만 |
|---|
| 2026.03.24 | ₩609,227 | ₩615,150 | ₩605,032 | ₩609,374 | +0.02% | 113만 |
|---|
| 2026.03.23 | ₩612,831 | ₩618,902 | ₩608,758 | ₩611,907 | -0.15% | 103.6만 |
|---|
| 2026.03.20 | ₩615,190 | ₩617,722 | ₩604,081 | ₩606,158 | -1.47% | 205.5만 |
|---|
| 2026.03.19 | ₩623,645 | ₩629,716 | ₩614,520 | ₩615,284 | -1.34% | 133.4만 |
|---|
| 2026.03.18 | ₩626,446 | ₩632,999 | ₩623,659 | ₩626,165 | -0.04% | 125.6만 |
|---|
| 2026.03.17 | ₩631,766 | ₩633,990 | ₩625,280 | ₩628,590 | -0.50% | 79.1만 |
|---|
| 2026.03.16 | ₩634,808 | ₩639,417 | ₩630,024 | ₩630,868 | -0.62% | 102.5만 |
|---|
| 2026.03.13 | ₩624,128 | ₩638,814 | ₩624,128 | ₩633,990 | +1.58% | 153.7만 |
|---|
| 2026.03.12 | ₩620,000 | ₩627,692 | ₩614,681 | ₩619,933 | -0.01% | 104만 |
|---|
| 2026.03.11 | ₩619,893 | ₩623,337 | ₩614,908 | ₩619,840 | -0.01% | 101.4만 |
|---|
| 2026.03.10 | ₩612,563 | ₩624,490 | ₩611,022 | ₩621,917 | +1.53% | 111.2만 |
|---|
| 2026.03.09 | ₩613,059 | ₩614,949 | ₩606,882 | ₩613,769 | +0.12% | 126.9만 |
|---|
| 2026.03.06 | ₩623,525 | ₩625,454 | ₩613,341 | ₩617,428 | -0.98% | 88.1만 |
|---|
| 2026.03.05 | ₩635,719 | ₩636,938 | ₩625,026 | ₩626,004 | -1.53% | 95.8만 |
|---|
| 2026.03.04 | ₩641,883 | ₩645,380 | ₩632,838 | ₩640,811 | -0.17% | 73.7만 |
|---|
| 2026.03.03 | ₩644,764 | ₩649,910 | ₩637,488 | ₩643,504 | -0.20% | 81.1만 |
|---|
| 2026.03.02 | ₩650,499 | ₩656,931 | ₩645,890 | ₩651,397 | +0.14% | 104.7만 |
|---|
| 2026.02.27 | ₩633,789 | ₩646,412 | ₩630,412 | ₩646,238 | +1.96% | 146.1만 |
|---|
| 2026.02.26 | ₩634,218 | ₩634,446 | ₩628,242 | ₩632,422 | -0.28% | 92만 |
|---|
| 2026.02.25 | ₩631,873 | ₩635,424 | ₩622,144 | ₩631,592 | -0.04% | 97.7만 |
|---|
| 2026.02.24 | ₩624,235 | ₩632,047 | ₩617,347 | ₩630,948 | +1.08% | 87.9만 |
|---|
| 2026.02.23 | ₩616,543 | ₩626,205 | ₩613,970 | ₩623,149 | +1.07% | 129.8만 |
|---|
| 2026.02.20 | ₩609,521 | ₩624,141 | ₩606,533 | ₩620,108 | +1.74% | 144.5만 |
|---|
| 2026.02.19 | ₩607,391 | ₩611,264 | ₩600,610 | ₩607,940 | +0.09% | 73.8만 |
|---|
| 2026.02.18 | ₩610,795 | ₩614,989 | ₩600,972 | ₩605,153 | -0.92% | 105.3만 |
|---|
| 2026.02.17 | ₩622,788 | ₩627,263 | ₩613,408 | ₩613,408 | -1.51% | 148.1만 |
|---|
| 2026.02.13 | ₩607,605 | ₩620,161 | ₩600,758 | ₩618,768 | +1.84% | 148.9만 |
|---|
| 2026.02.12 | ₩602,486 | ₩631,377 | ₩600,905 | ₩607,619 | +0.85% | 274.9만 |
|---|
| 2026.02.11 | ₩562,205 | ₩567,914 | ₩559,083 | ₩564,323 | +0.38% | 112.4만 |
|---|
| 2026.02.10 | ₩564,189 | ₩567,954 | ₩559,056 | ₩562,393 | -0.32% | 121.3만 |
|---|
| 2026.02.09 | ₩563,813 | ₩567,378 | ₩560,289 | ₩566,279 | +0.44% | 115.3만 |
|---|
| 2026.02.06 | ₩564,282 | ₩565,850 | ₩552,410 | ₩565,730 | +0.26% | 105.3만 |
|---|
| 2026.02.05 | ₩555,948 | ₩561,549 | ₩552,316 | ₩558,989 | +0.55% | 98.2만 |
|---|
| 2026.02.04 | ₩549,515 | ₩562,808 | ₩546,125 | ₩557,850 | +1.52% | 173.1만 |
|---|
| 2026.02.03 | ₩538,286 | ₩549,006 | ₩537,013 | ₩548,698 | +1.93% | 125.6만 |
|---|
| 2026.02.02 | ₩538,487 | ₩545,670 | ₩534,105 | ₩540,939 | +0.46% | 101.3만 |
|---|
| 2026.01.30 | ₩536,986 | ₩540,162 | ₩532,631 | ₩539,412 | +0.45% | 95.8만 |
|---|
| 2026.01.29 | ₩542,815 | ₩543,700 | ₩530,688 | ₩540,229 | -0.48% | 108.9만 |
|---|
| 2026.01.28 | ₩546,916 | ₩549,408 | ₩537,495 | ₩542,815 | -0.75% | 125만 |
|---|
| 2026.01.27 | ₩535,981 | ₩546,313 | ₩530,702 | ₩544,155 | +1.53% | 101.4만 |
|---|
| 2026.01.26 | ₩541,623 | ₩545,710 | ₩534,574 | ₩537,442 | -0.77% | 120.7만 |
|---|
| 2026.01.23 | ₩531,787 | ₩538,688 | ₩528,959 | ₩538,232 | +1.21% | 79.6만 |
|---|
| 2026.01.22 | ₩531,398 | ₩534,748 | ₩529,093 | ₩532,645 | +0.23% | 71.4만 |
|---|
| 2026.01.21 | ₩527,191 | ₩536,356 | ₩526,454 | ₩529,241 | +0.39% | 119.2만 |
|---|
| 2026.01.20 | ₩533,154 | ₩540,323 | ₩523,479 | ₩524,055 | -1.71% | 181.5만 |
|---|
| 2026.01.16 | ₩526,909 | ₩539,907 | ₩525,301 | ₩536,825 | +1.88% | 213.2만 |
|---|
| 2026.01.15 | ₩524,725 | ₩531,573 | ₩522,594 | ₩528,557 | +0.73% | 132.9만 |
|---|
| 2026.01.14 | ₩522,594 | ₩523,372 | ₩516,176 | ₩521,576 | -0.19% | 122.1만 |
|---|
| 2026.01.13 | ₩515,693 | ₩524,028 | ₩510,682 | ₩523,948 | +1.60% | 127.3만 |
|---|
| 2026.01.12 | ₩512,678 | ₩518,239 | ₩511,432 | ₩516,765 | +0.80% | 99.7만 |
|---|
| 2026.01.09 | ₩510,574 | ₩515,278 | ₩507,948 | ₩513,415 | +0.56% | 108.5만 |
|---|
| 2026.01.08 | ₩504,518 | ₩522,286 | ₩504,518 | ₩511,740 | +1.43% | 123.7만 |
|---|
| 2026.01.07 | ₩513,965 | ₩514,099 | ₩505,482 | ₩505,844 | -1.58% | 84.1만 |
|---|
| 2026.01.06 | ₩514,112 | ₩514,474 | ₩507,425 | ₩510,628 | -0.68% | 100.7만 |
|---|
| 2026.01.05 | ₩514,393 | ₩519,419 | ₩510,936 | ₩512,799 | -0.31% | 109.5만 |
|---|
| 2026.01.02 | ₩513,656 | ₩514,836 | ₩509,234 | ₩510,574 | -0.60% | 78.6만 |
|---|
| 2025.12.31 | ₩515,720 | ₩516,725 | ₩512,477 | ₩513,656 | -0.40% | 139.5만 |
|---|
| 2025.12.30 | ₩504,638 | ₩515,774 | ₩502,642 | ₩514,487 | +1.95% | 153.3만 |
|---|
| 2025.12.29 | ₩505,858 | ₩508,162 | ₩502,655 | ₩505,563 | -0.06% | 74.4만 |
|---|
| 2025.12.26 | ₩503,807 | ₩506,340 | ₩502,508 | ₩505,241 | +0.28% | 33.3만 |
|---|
| 2025.12.24 | ₩505,362 | ₩505,938 | ₩503,499 | ₩504,491 | -0.17% | 25.3만 |
|---|
| 2025.12.23 | ₩500,913 | ₩509,342 | ₩498,487 | ₩507,037 | +1.22% | 103.6만 |
|---|
| 2025.12.22 | ₩497,590 | ₩503,030 | ₩495,352 | ₩499,425 | +0.37% | 137.5만 |
|---|
| 2025.12.19 | ₩501,502 | ₩502,508 | ₩494,146 | ₩495,767 | -1.14% | 433.1만 |
|---|
| 2025.12.18 | ₩501,824 | ₩503,124 | ₩496,477 | ₩500,819 | -0.20% | 220.4만 |
|---|
| 2025.12.17 | ₩493,087 | ₩508,685 | ₩491,104 | ₩501,824 | +1.77% | 228.5만 |
|---|
| 2025.12.16 | ₩490,421 | ₩491,774 | ₩481,550 | ₩487,539 | -0.59% | 201.4만 |
|---|
| 2025.12.15 | ₩487,620 | ₩489,898 | ₩484,176 | ₩488,893 | +0.26% | 165.5만 |
|---|
| 2025.12.12 | ₩495,298 | ₩496,558 | ₩486,923 | ₩488,705 | -1.33% | 137.8만 |
|---|
| 2025.12.11 | ₩501,167 | ₩503,888 | ₩491,077 | ₩493,194 | -1.59% | 100.7만 |
|---|
| 2025.12.10 | ₩495,245 | ₩500,739 | ₩492,055 | ₩496,786 | +0.31% | 151.9만 |
|---|
| 2025.12.09 | ₩498,139 | ₩502,427 | ₩494,843 | ₩497,590 | -0.11% | 161.7만 |
|---|
| 2025.12.08 | ₩499,184 | ₩500,350 | ₩494,923 | ₩497,697 | -0.30% | 108.2만 |
|---|
| 2025.12.05 | ₩498,233 | ₩503,218 | ₩494,534 | ₩501,690 | +0.69% | 193.5만 |
|---|
| 2025.12.04 | ₩502,950 | ₩505,844 | ₩496,169 | ₩497,804 | -1.02% | 142.4만 |
|---|
| 2025.12.03 | ₩506,273 | ₩508,457 | ₩501,744 | ₩503,432 | -0.56% | 200.3만 |
|---|
| 2025.12.02 | ₩502,615 | ₩506,286 | ₩497,496 | ₩505,938 | +0.66% | 171.2만 |
|---|
| 2025.12.01 | ₩495,379 | ₩502,963 | ₩493,395 | ₩500,296 | +0.99% | 175.6만 |
|---|
| 2025.11.28 | ₩495,995 | ₩498,434 | ₩489,683 | ₩495,379 | -0.12% | 74.4만 |
|---|
| 2025.11.26 | ₩499,023 | ₩500,390 | ₩494,106 | ₩495,137 | -0.78% | 167만 |
|---|
| 2025.11.25 | ₩496,357 | ₩500,538 | ₩491,211 | ₩495,151 | -0.24% | 188.3만 |
|---|
| 2025.11.24 | ₩493,570 | ₩495,191 | ₩489,643 | ₩493,570 | 0.00% | 258.1만 |
|---|
| 2025.11.21 | ₩493,074 | ₩498,997 | ₩490,997 | ₩494,454 | +0.28% | 230.9만 |
|---|
| 2025.11.20 | ₩503,017 | ₩504,062 | ₩490,112 | ₩491,841 | -2.22% | 157만 |
|---|
| 2025.11.19 | ₩497,362 | ₩500,015 | ₩493,355 | ₩497,831 | +0.09% | 123.2만 |
|---|
| 2025.11.18 | ₩505,469 | ₩508,430 | ₩497,898 | ₩498,970 | -1.29% | 160만 |
|---|
| 2025.11.17 | ₩508,484 | ₩511,204 | ₩501,878 | ₩506,112 | -0.47% | 183만 |
|---|
| 2025.11.14 | ₩512,558 | ₩515,841 | ₩504,853 | ₩509,181 | -0.66% | 227.4만 |
|---|
| 2025.11.13 | ₩523,573 | ₩524,685 | ₩512,008 | ₩513,737 | -1.88% | 134.2만 |
|---|
| 2025.11.12 | ₩528,008 | ₩532,712 | ₩524,001 | ₩525,248 | -0.52% | 112.8만 |
|---|
| 2025.11.11 | ₩527,686 | ₩528,879 | ₩523,398 | ₩525,234 | -0.46% | 117.6만 |
|---|
| 2025.11.10 | ₩523,586 | ₩528,973 | ₩521,630 | ₩527,968 | +0.84% | 137.4만 |
|---|
| 2025.11.07 | ₩520,182 | ₩528,785 | ₩520,129 | ₩523,613 | +0.66% | 105.7만 |
|---|
| 2025.11.06 | ₩526,628 | ₩530,527 | ₩519,620 | ₩521,402 | -0.99% | 154.2만 |
|---|
| 2025.11.05 | ₩523,948 | ₩532,269 | ₩523,546 | ₩528,624 | +0.89% | 188.5만 |
|---|
| 2025.11.04 | ₩523,948 | ₩530,715 | ₩521,281 | ₩528,289 | +0.83% | 184.2만 |
|---|
| 2025.11.03 | ₩542,440 | ₩544,571 | ₩524,229 | ₩524,618 | -3.29% | 228.7만 |
|---|
| 2025.10.31 | ₩562,339 | ₩562,339 | ₩542,494 | ₩545,000 | -3.08% | 196.1만 |
|---|
| 2025.10.30 | ₩576,852 | ₩587,880 | ₩575,766 | ₩578,862 | +0.35% | 130.6만 |
|---|
| 2025.10.29 | ₩589,649 | ₩590,855 | ₩577,884 | ₩579,130 | -1.78% | 71만 |
|---|
| 2025.10.28 | ₩590,962 | ₩596,470 | ₩589,180 | ₩589,890 | -0.18% | 52만 |
|---|
| 2025.10.27 | ₩589,006 | ₩595,290 | ₩586,513 | ₩594,955 | +1.01% | 58.5만 |
|---|
| 2025.10.24 | ₩596,711 | ₩596,711 | ₩587,760 | ₩588,242 | -1.42% | 107만 |
|---|
| 2025.10.23 | ₩598,359 | ₩600,235 | ₩594,165 | ₩596,081 | -0.38% | 77.3만 |
|---|
| 2025.10.22 | ₩599,002 | ₩603,264 | ₩596,550 | ₩598,801 | -0.03% | 52.8만 |
|---|
| 2025.10.21 | ₩603,398 | ₩606,024 | ₩598,909 | ₩600,463 | -0.49% | 39.6만 |
|---|
| 2025.10.20 | ₩596,309 | ₩601,455 | ₩595,907 | ₩600,919 | +0.77% | 41.1만 |
|---|
| 2025.10.17 | ₩586,138 | ₩597,301 | ₩585,951 | ₩596,309 | +1.74% | 54만 |
|---|
| 2025.10.16 | ₩589,421 | ₩591,163 | ₩582,198 | ₩585,870 | -0.60% | 82.9만 |
|---|
| 2025.10.15 | ₩618,071 | ₩619,210 | ₩586,527 | ₩588,188 | -4.83% | 128.2만 |
|---|
| 2025.10.14 | ₩614,975 | ₩622,238 | ₩612,483 | ₩617,240 | +0.37% | 59.8만 |
|---|
| 2025.10.13 | ₩612,818 | ₩615,994 | ₩609,401 | ₩611,384 | -0.23% | 48.7만 |
|---|
| 2025.10.10 | ₩616,972 | ₩619,089 | ₩610,165 | ₩611,451 | -0.89% | 83.1만 |
|---|