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 | ₩598,452 | ₩600,982 | ₩591,706 | ₩594,530 | -0.66% | 90.9만 |
| 2026.10.08 | ₩595,307 | ₩603,191 | ₩593,112 | ₩598,466 | +0.53% | 72.2만 |
| 2026.10.07 | ₩610,726 | ₩613,256 | ₩599,978 | ₩600,085 | -1.74% | 72.1만 |
| 2026.10.06 | ₩610,298 | ₩614,568 | ₩606,577 | ₩610,726 | +0.07% | 112.1만 |
| 2026.10.05 | ₩599,710 | ₩613,229 | ₩599,710 | ₩609,508 | +1.63% | 83.4만 |
| 2026.10.02 | ₩602,053 | ₩603,980 | ₩596,913 | ₩598,854 | -0.53% | 61.6만 |
| 2026.10.01 | ₩598,305 | ₩602,387 | ₩593,861 | ₩599,684 | +0.23% | 69.6만 |
| 2026.09.30 | ₩597,060 | ₩603,110 | ₩596,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩596,926 |
| -0.02% |
| 79.4만 |
| 2026.09.29 | ₩602,628 | ₩604,502 | ₩596,284 | ₩597,127 | -0.91% | 89.5만 |
|---|
| 2026.09.28 | ₩607,594 | ₩611,422 | ₩604,235 | ₩605,105 | -0.41% | 61.5만 |
|---|
| 2026.09.25 | ₩608,892 | ₩617,218 | ₩608,518 | ₩611,529 | +0.43% | 57.4만 |
|---|
| 2026.09.24 | ₩616,803 | ₩620,618 | ₩604,395 | ₩608,892 | -1.28% | 92.3만 |
|---|
| 2026.09.23 | ₩613,216 | ₩622,411 | ₩610,780 | ₩616,294 | +0.50% | 81.5만 |
|---|
| 2026.09.22 | ₩618,945 | ₩619,025 | ₩606,831 | ₩611,288 | -1.24% | 78.9만 |
|---|
| 2026.09.21 | ₩621,381 | ₩621,381 | ₩612,694 | ₩617,526 | -0.62% | 65.4만 |
|---|
| 2026.09.18 | ₩614,876 | ₩617,834 | ₩609,307 | ₩613,925 | -0.15% | 174.6만 |
|---|
| 2026.09.17 | ₩616,923 | ₩623,174 | ₩612,172 | ₩615,277 | -0.27% | 56.9만 |
|---|
| 2026.09.16 | ₩626,681 | ₩628,890 | ₩615,906 | ₩616,415 | -1.64% | 100.2만 |
|---|
| 2026.09.15 | ₩637,777 | ₩640,508 | ₩624,379 | ₩627,939 | -1.54% | 118.2만 |
|---|
| 2026.09.14 | ₩626,909 | ₩640,923 | ₩621,274 | ₩634,618 | +1.23% | 113.6만 |
|---|
| 2026.09.11 | ₩626,253 | ₩630,415 | ₩623,643 | ₩623,951 | -0.37% | 69.1만 |
|---|
| 2026.09.10 | ₩619,346 | ₩625,008 | ₩616,281 | ₩620,899 | +0.25% | 77만 |
|---|
| 2026.09.09 | ₩620,859 | ₩626,453 | ₩615,237 | ₩615,558 | -0.85% | 89.4만 |
|---|
| 2026.09.08 | ₩622,425 | ₩625,824 | ₩613,765 | ₩619,694 | -0.44% | 104.8만 |
|---|
| 2026.09.04 | ₩629,867 | ₩632,744 | ₩624,258 | ₩626,480 | -0.54% | 75.1만 |
|---|
| 2026.09.03 | ₩643,037 | ₩645,928 | ₩629,679 | ₩632,075 | -1.70% | 100.7만 |
|---|
| 2026.09.02 | ₩658,055 | ₩659,715 | ₩640,026 | ₩641,030 | -2.59% | 128.2만 |
|---|
| 2026.09.01 | ₩652,835 | ₩662,352 | ₩650,868 | ₩657,520 | +0.72% | 100.4만 |
|---|
| 2026.08.31 | ₩650,506 | ₩654,187 | ₩647,976 | ₩649,569 | -0.14% | 114.1만 |
|---|
| 2026.08.28 | ₩654,468 | ₩654,468 | ₩646,879 | ₩650,506 | -0.61% | 50.5만 |
|---|
| 2026.08.27 | ₩649,676 | ₩655,900 | ₩647,789 | ₩651,229 | +0.24% | 52.4만 |
|---|
| 2026.08.26 | ₩645,902 | ₩656,114 | ₩643,934 | ₩652,219 | +0.98% | 80.6만 |
|---|
| 2026.08.25 | ₩647,923 | ₩652,286 | ₩643,024 | ₩649,690 | +0.27% | 108.3만 |
|---|
| 2026.08.24 | ₩643,948 | ₩650,560 | ₩640,494 | ₩644,510 | +0.09% | 92.3만 |
|---|
| 2026.08.21 | ₩631,165 | ₩647,441 | ₩631,165 | ₩643,104 | +1.89% | 129.8만 |
|---|
| 2026.08.20 | ₩639,691 | ₩650,841 | ₩632,396 | ₩633,949 | -0.90% | 156.5만 |
|---|
| 2026.08.19 | ₩628,742 | ₩648,150 | ₩627,752 | ₩643,600 | +2.36% | 146.3만 |
|---|
| 2026.08.18 | ₩614,220 | ₩632,704 | ₩614,220 | ₩628,421 | +2.31% | 129.4만 |
|---|
| 2026.08.17 | ₩619,828 | ₩625,343 | ₩611,797 | ₩611,797 | -1.30% | 82.6만 |
|---|
| 2026.08.14 | ₩623,736 | ₩627,029 | ₩617,914 | ₩624,419 | +0.11% | 83.4만 |
|---|
| 2026.08.13 | ₩628,836 | ₩630,429 | ₩616,509 | ₩622,451 | -1.02% | 63.8만 |
|---|
| 2026.08.12 | ₩624,125 | ₩629,987 | ₩618,851 | ₩628,742 | +0.74% | 57.4만 |
|---|
| 2026.08.11 | ₩614,916 | ₩629,746 | ₩612,881 | ₩624,887 | +1.62% | 76.4만 |
|---|
| 2026.08.10 | ₩629,077 | ₩629,077 | ₩611,690 | ₩618,356 | -1.70% | 82.3만 |
|---|
| 2026.08.07 | ₩640,253 | ₩642,261 | ₩625,490 | ₩625,811 | -2.26% | 99.6만 |
|---|
| 2026.08.06 | ₩635,622 | ₩660,639 | ₩621,073 | ₩634,538 | -0.17% | 190.9만 |
|---|
| 2026.08.05 | ₩594,945 | ₩596,793 | ₩584,358 | ₩586,446 | -1.43% | 121.2만 |
|---|
| 2026.08.04 | ₩586,232 | ₩596,485 | ₩580,784 | ₩592,750 | +1.11% | 102.3만 |
|---|
| 2026.08.03 | ₩587,035 | ₩591,894 | ₩583,501 | ₩585,174 | -0.32% | 95.7만 |
|---|
| 2026.07.31 | ₩571,268 | ₩587,276 | ₩571,268 | ₩583,247 | +2.10% | 70.9만 |
|---|
| 2026.07.30 | ₩579,767 | ₩582,738 | ₩564,093 | ₩576,648 | -0.54% | 82.8만 |
|---|
| 2026.07.29 | ₩586,004 | ₩591,251 | ₩579,472 | ₩581,172 | -0.82% | 121만 |
|---|
| 2026.07.28 | ₩573,048 | ₩591,907 | ₩570,411 | ₩589,351 | +2.84% | 94.4만 |
|---|
| 2026.07.27 | ₩561,497 | ₩571,870 | ₩560,305 | ₩567,252 | +1.03% | 83.4만 |
|---|
| 2026.07.24 | ₩544,377 | ₩560,426 | ₩541,071 | ₩559,261 | +2.73% | 77만 |
|---|
| 2026.07.23 | ₩538,622 | ₩547,389 | ₩538,622 | ₩544,792 | +1.15% | 72.1만 |
|---|
| 2026.07.22 | ₩545,917 | ₩547,563 | ₩538,327 | ₩541,192 | -0.87% | 53.3만 |
|---|
| 2026.07.21 | ₩549,290 | ₩550,641 | ₩537,511 | ₩543,802 | -1.00% | 82.1만 |
|---|
| 2026.07.20 | ₩559,850 | ₩565,137 | ₩548,219 | ₩549,356 | -1.87% | 75.6만 |
|---|
| 2026.07.17 | ₩551,726 | ₩563,036 | ₩550,548 | ₩553,211 | +0.27% | 185만 |
|---|
| 2026.07.16 | ₩544,899 | ₩554,483 | ₩542,704 | ₩554,389 | +1.74% | 77.9만 |
|---|
| 2026.07.15 | ₩552,729 | ₩553,077 | ₩543,949 | ₩545,006 | -1.40% | 63.4만 |
|---|
| 2026.07.14 | ₩555,032 | ₩558,311 | ₩552,033 | ₩553,747 | -0.23% | 76.5만 |
|---|
| 2026.07.13 | ₩567,828 | ₩572,004 | ₩558,351 | ₩559,569 | -1.45% | 73.4만 |
|---|
| 2026.07.10 | ₩558,445 | ₩569,086 | ₩553,921 | ₩566,021 | +1.36% | 63.1만 |
|---|
| 2026.07.09 | ₩565,351 | ₩568,256 | ₩551,672 | ₩558,431 | -1.22% | 96.5만 |
|---|
| 2026.07.08 | ₩565,967 | ₩568,965 | ₩554,804 | ₩562,889 | -0.54% | 103.5만 |
|---|
| 2026.07.07 | ₩573,382 | ₩578,228 | ₩567,480 | ₩567,801 | -0.97% | 102.7만 |
|---|
| 2026.07.06 | ₩561,497 | ₩570,090 | ₩558,217 | ₩565,954 | +0.79% | 72.9만 |
|---|
| 2026.07.02 | ₩564,950 | ₩568,176 | ₩560,961 | ₩565,726 | +0.14% | 55만 |
|---|
| 2026.07.01 | ₩554,603 | ₩565,566 | ₩553,466 | ₩560,747 | +1.11% | 94.8만 |
|---|
| 2026.06.30 | ₩550,668 | ₩560,814 | ₩546,211 | ₩555,862 | +0.94% | 145.9만 |
|---|
| 2026.06.29 | ₩539,438 | ₩558,150 | ₩536,935 | ₩552,261 | +2.38% | 132.9만 |
|---|
| 2026.06.26 | ₩530,564 | ₩540,268 | ₩528,824 | ₩539,264 | +1.64% | 130.4만 |
|---|
| 2026.06.25 | ₩534,031 | ₩547,175 | ₩530,925 | ₩531,394 | -0.49% | 108.1만 |
|---|
| 2026.06.24 | ₩522,413 | ₩540,027 | ₩520,699 | ₩536,199 | +2.64% | 120.4만 |
|---|
| 2026.06.23 | ₩524,420 | ₩529,788 | ₩521,221 | ₩521,262 | -0.60% | 96.7만 |
|---|
| 2026.06.22 | ₩531,421 | ₩537,042 | ₩522,828 | ₩524,996 | -1.21% | 151.3만 |
|---|
| 2026.06.18 | ₩536,199 | ₩536,199 | ₩525,250 | ₩528,931 | -1.36% | 244.5만 |
|---|
| 2026.06.17 | ₩539,800 | ₩545,047 | ₩532,050 | ₩536,333 | -0.64% | 133.9만 |
|---|
| 2026.06.16 | ₩549,678 | ₩557,428 | ₩538,033 | ₩541,995 | -1.40% | 102.5만 |
|---|
| 2026.06.15 | ₩552,783 | ₩555,473 | ₩546,492 | ₩551,083 | -0.31% | 134.5만 |
|---|
| 2026.06.12 | ₩552,970 | ₩553,907 | ₩545,796 | ₩551,793 | -0.21% | 60.3만 |
|---|
| 2026.06.11 | ₩550,708 | ₩554,121 | ₩540,737 | ₩549,249 | -0.26% | 99.4만 |
|---|
| 2026.06.10 | ₩555,473 | ₩560,787 | ₩550,949 | ₩550,976 | -0.81% | 108.9만 |
|---|
| 2026.06.09 | ₩543,066 | ₩556,290 | ₩540,295 | ₩554,229 | +2.06% | 108.7만 |
|---|
| 2026.06.08 | ₩547,041 | ₩548,875 | ₩537,564 | ₩544,498 | -0.46% | 116.6만 |
|---|
| 2026.06.05 | ₩550,427 | ₩552,663 | ₩545,368 | ₩549,236 | -0.22% | 91만 |
|---|
| 2026.06.04 | ₩552,502 | ₩557,267 | ₩548,888 | ₩549,745 | -0.50% | 78.4만 |
|---|
| 2026.06.03 | ₩553,399 | ₩557,093 | ₩546,465 | ₩546,626 | -1.22% | 92.2만 |
|---|
| 2026.06.02 | ₩554,898 | ₩558,164 | ₩543,427 | ₩556,036 | +0.21% | 88.8만 |
|---|
| 2026.06.01 | ₩544,765 | ₩556,223 | ₩542,356 | ₩550,896 | +1.13% | 106.7만 |
|---|
| 2026.05.29 | ₩548,406 | ₩550,655 | ₩537,872 | ₩539,786 | -1.57% | 210.6만 |
|---|
| 2026.05.28 | ₩547,148 | ₩557,548 | ₩542,262 | ₩550,842 | +0.68% | 114.1만 |
|---|
| 2026.05.27 | ₩549,303 | ₩552,903 | ₩545,515 | ₩547,054 | -0.41% | 70.5만 |
|---|
| 2026.05.26 | ₩539,478 | ₩553,345 | ₩536,788 | ₩549,423 | +1.84% | 135.5만 |
|---|
| 2026.05.22 | ₩538,568 | ₩544,886 | ₩535,195 | ₩540,857 | +0.42% | 95.7만 |
|---|
| 2026.05.21 | ₩527,071 | ₩536,681 | ₩523,082 | ₩535,717 | +1.64% | 159만 |
|---|
| 2026.05.20 | ₩532,799 | ₩540,442 | ₩525,304 | ₩529,935 | -0.54% | 126만 |
|---|
| 2026.05.19 | ₩548,754 | ₩551,043 | ₩532,973 | ₩533,696 | -2.74% | 109.1만 |
|---|
| 2026.05.18 | ₩531,849 | ₩550,133 | ₩528,971 | ₩549,142 | +3.25% | 197.1만 |
|---|
| 2026.05.15 | ₩531,113 | ₩535,503 | ₩523,765 | ₩526,401 | -0.89% | 117.7만 |
|---|
| 2026.05.14 | ₩538,073 | ₩540,094 | ₩525,157 | ₩534,499 | -0.66% | 97.5만 |
|---|
| 2026.05.13 | ₩523,216 | ₩535,583 | ₩517,715 | ₩532,572 | +1.79% | 136.9만 |
|---|
| 2026.05.12 | ₩530,176 | ₩535,757 | ₩523,216 | ₩523,872 | -1.19% | 166.3만 |
|---|
| 2026.05.11 | ₩521,128 | ₩534,861 | ₩520,137 | ₩524,916 | +0.73% | 200.9만 |
|---|
| 2026.05.08 | ₩558,150 | ₩568,055 | ₩510,299 | ₩513,967 | -7.92% | 310.1만 |
|---|
| 2026.05.07 | ₩576,822 | ₩583,501 | ₩575,256 | ₩579,834 | +0.52% | 112.1만 |
|---|
| 2026.05.06 | ₩582,257 | ₩584,800 | ₩571,134 | ₩580,450 | -0.31% | 144.1만 |
|---|
| 2026.05.05 | ₩586,245 | ₩594,611 | ₩583,622 | ₩586,259 | +0.00% | 85.2만 |
|---|
| 2026.05.04 | ₩581,775 | ₩590,127 | ₩580,235 | ₩585,710 | +0.68% | 74.6만 |
|---|
| 2026.05.01 | ₩590,261 | ₩591,546 | ₩583,421 | ₩583,448 | -1.15% | 61.8만 |
|---|
| 2026.04.30 | ₩575,845 | ₩590,033 | ₩573,302 | ₩587,637 | +2.05% | 115.6만 |
|---|
| 2026.04.29 | ₩581,668 | ₩585,094 | ₩567,587 | ₩574,520 | -1.23% | 92.3만 |
|---|
| 2026.04.28 | ₩578,750 | ₩583,060 | ₩576,193 | ₩581,895 | +0.54% | 88.3만 |
|---|
| 2026.04.27 | ₩582,149 | ₩585,174 | ₩577,023 | ₩577,692 | -0.77% | 86.4만 |
|---|
| 2026.04.24 | ₩590,702 | ₩595,079 | ₩584,893 | ₩586,607 | -0.69% | 67.5만 |
|---|
| 2026.04.23 | ₩592,911 | ₩595,400 | ₩588,989 | ₩593,179 | +0.05% | 70.4만 |
|---|
| 2026.04.22 | ₩594,919 | ₩600,393 | ₩587,624 | ₩591,157 | -0.63% | 76.4만 |
|---|
| 2026.04.21 | ₩602,133 | ₩602,133 | ₩592,242 | ₩596,271 | -0.97% | 82.5만 |
|---|
| 2026.04.20 | ₩594,878 | ₩602,321 | ₩594,878 | ₩598,198 | +0.56% | 84.1만 |
|---|
| 2026.04.17 | ₩593,875 | ₩596,779 | ₩589,645 | ₩591,559 | -0.39% | 142.4만 |
|---|
| 2026.04.16 | ₩590,274 | ₩595,280 | ₩587,771 | ₩594,905 | +0.78% | 69.4만 |
|---|
| 2026.04.15 | ₩587,303 | ₩592,215 | ₩584,639 | ₩589,217 | +0.33% | 71.4만 |
|---|
| 2026.04.14 | ₩586,379 | ₩592,831 | ₩583,113 | ₩589,043 | +0.45% | 75만 |
|---|
| 2026.04.13 | ₩581,239 | ₩588,815 | ₩579,580 | ₩588,815 | +1.30% | 74만 |
|---|
| 2026.04.10 | ₩590,649 | ₩591,920 | ₩579,486 | ₩580,490 | -1.72% | 84.4만 |
|---|
| 2026.04.09 | ₩596,712 | ₩597,569 | ₩586,593 | ₩592,282 | -0.74% | 75.9만 |
|---|
| 2026.04.08 | ₩597,274 | ₩600,366 | ₩593,433 | ₩599,282 | +0.34% | 86.8만 |
|---|
| 2026.04.07 | ₩590,247 | ₩596,391 | ₩587,744 | ₩592,215 | +0.33% | 52.9만 |
|---|
| 2026.04.06 | ₩587,584 | ₩592,804 | ₩586,245 | ₩590,796 | +0.55% | 63만 |
|---|
| 2026.04.02 | ₩578,121 | ₩589,003 | ₩576,033 | ₩587,544 | +1.63% | 84.5만 |
|---|
| 2026.04.01 | ₩578,509 | ₩585,696 | ₩575,644 | ₩581,079 | +0.44% | 85.2만 |
|---|
| 2026.03.31 | ₩575,551 | ₩583,060 | ₩568,831 | ₩580,865 | +0.92% | 102.2만 |
|---|
| 2026.03.30 | ₩591,238 | ₩591,238 | ₩569,367 | ₩571,241 | -3.38% | 91.6만 |
|---|
| 2026.03.27 | ₩602,321 | ₩603,324 | ₩576,113 | ₩586,687 | -2.60% | 117.7만 |
|---|
| 2026.03.26 | ₩599,684 | ₩607,902 | ₩599,188 | ₩602,334 | +0.44% | 100.3만 |
|---|
| 2026.03.25 | ₩610,633 | ₩612,439 | ₩586,700 | ₩603,672 | -1.14% | 120.1만 |
|---|
| 2026.03.24 | ₩608,531 | ₩614,447 | ₩604,342 | ₩608,678 | +0.02% | 113만 |
|---|
| 2026.03.23 | ₩612,132 | ₩618,195 | ₩608,063 | ₩611,208 | -0.15% | 103.6만 |
|---|
| 2026.03.20 | ₩614,487 | ₩617,017 | ₩603,391 | ₩605,466 | -1.47% | 205.5만 |
|---|
| 2026.03.19 | ₩622,933 | ₩628,997 | ₩613,818 | ₩614,581 | -1.34% | 133.4만 |
|---|
| 2026.03.18 | ₩625,731 | ₩632,276 | ₩622,947 | ₩625,450 | -0.04% | 125.6만 |
|---|
| 2026.03.17 | ₩631,044 | ₩633,266 | ₩624,566 | ₩627,872 | -0.50% | 79.1만 |
|---|
| 2026.03.16 | ₩634,083 | ₩638,687 | ₩629,304 | ₩630,148 | -0.62% | 102.5만 |
|---|
| 2026.03.13 | ₩623,415 | ₩638,085 | ₩623,415 | ₩633,266 | +1.58% | 153.7만 |
|---|
| 2026.03.12 | ₩619,293 | ₩626,976 | ₩613,979 | ₩619,226 | -0.01% | 104만 |
|---|
| 2026.03.11 | ₩619,185 | ₩622,625 | ₩614,206 | ₩619,132 | -0.01% | 101.4만 |
|---|
| 2026.03.10 | ₩611,864 | ₩623,776 | ₩610,325 | ₩621,207 | +1.53% | 111.2만 |
|---|
| 2026.03.09 | ₩612,359 | ₩614,246 | ₩606,189 | ₩613,069 | +0.12% | 126.9만 |
|---|
| 2026.03.06 | ₩622,813 | ₩624,740 | ₩612,640 | ₩616,723 | -0.98% | 88.1만 |
|---|
| 2026.03.05 | ₩634,993 | ₩636,211 | ₩624,312 | ₩625,289 | -1.53% | 95.8만 |
|---|
| 2026.03.04 | ₩641,150 | ₩644,644 | ₩632,115 | ₩640,079 | -0.17% | 73.7만 |
|---|
| 2026.03.03 | ₩644,028 | ₩649,168 | ₩636,760 | ₩642,770 | -0.20% | 81.1만 |
|---|
| 2026.03.02 | ₩649,757 | ₩656,181 | ₩645,152 | ₩650,653 | +0.14% | 104.7만 |
|---|
| 2026.02.27 | ₩633,066 | ₩645,674 | ₩629,693 | ₩645,500 | +1.96% | 146.1만 |
|---|
| 2026.02.26 | ₩633,494 | ₩633,721 | ₩627,524 | ₩631,700 | -0.28% | 92만 |
|---|
| 2026.02.25 | ₩631,152 | ₩634,699 | ₩621,434 | ₩630,870 | -0.04% | 97.7만 |
|---|
| 2026.02.24 | ₩623,522 | ₩631,326 | ₩616,642 | ₩630,228 | +1.08% | 87.9만 |
|---|
| 2026.02.23 | ₩615,839 | ₩625,490 | ₩613,269 | ₩622,438 | +1.07% | 129.8만 |
|---|
| 2026.02.20 | ₩608,826 | ₩623,428 | ₩605,841 | ₩619,400 | +1.74% | 144.5만 |
|---|
| 2026.02.19 | ₩606,697 | ₩610,566 | ₩599,925 | ₩607,246 | +0.09% | 73.8만 |
|---|
| 2026.02.18 | ₩610,097 | ₩614,287 | ₩600,286 | ₩604,462 | -0.92% | 105.3만 |
|---|
| 2026.02.17 | ₩622,077 | ₩626,547 | ₩612,707 | ₩612,707 | -1.51% | 148.1만 |
|---|
| 2026.02.13 | ₩606,912 | ₩619,453 | ₩600,072 | ₩618,061 | +1.84% | 148.9만 |
|---|
| 2026.02.12 | ₩601,798 | ₩630,656 | ₩600,219 | ₩606,925 | +0.85% | 274.9만 |
|---|
| 2026.02.11 | ₩561,563 | ₩567,265 | ₩558,445 | ₩563,678 | +0.38% | 112.4만 |
|---|
| 2026.02.10 | ₩563,544 | ₩567,306 | ₩558,418 | ₩561,751 | -0.32% | 121.3만 |
|---|
| 2026.02.09 | ₩563,170 | ₩566,730 | ₩559,649 | ₩565,632 | +0.44% | 115.3만 |
|---|
| 2026.02.06 | ₩563,638 | ₩565,204 | ₩551,779 | ₩565,084 | +0.26% | 105.3만 |
|---|
| 2026.02.05 | ₩555,313 | ₩560,908 | ₩551,685 | ₩558,351 | +0.55% | 98.2만 |
|---|
| 2026.02.04 | ₩548,888 | ₩562,166 | ₩545,502 | ₩557,213 | +1.52% | 173.1만 |
|---|
| 2026.02.03 | ₩537,671 | ₩548,379 | ₩536,400 | ₩548,072 | +1.93% | 125.6만 |
|---|
| 2026.02.02 | ₩537,872 | ₩545,047 | ₩533,495 | ₩540,322 | +0.46% | 101.3만 |
|---|
| 2026.01.30 | ₩536,373 | ₩539,545 | ₩532,023 | ₩538,796 | +0.45% | 95.8만 |
|---|
| 2026.01.29 | ₩542,196 | ₩543,079 | ₩530,082 | ₩539,612 | -0.48% | 108.9만 |
|---|
| 2026.01.28 | ₩546,291 | ₩548,781 | ₩536,882 | ₩542,196 | -0.75% | 125만 |
|---|
| 2026.01.27 | ₩535,369 | ₩545,689 | ₩530,096 | ₩543,534 | +1.53% | 101.4만 |
|---|
| 2026.01.26 | ₩541,004 | ₩545,087 | ₩533,964 | ₩536,828 | -0.77% | 120.7만 |
|---|
| 2026.01.23 | ₩531,180 | ₩538,073 | ₩528,356 | ₩537,618 | +1.21% | 79.6만 |
|---|
| 2026.01.22 | ₩530,792 | ₩534,138 | ₩528,489 | ₩532,036 | +0.23% | 71.4만 |
|---|
| 2026.01.21 | ₩526,589 | ₩535,744 | ₩525,853 | ₩528,637 | +0.39% | 119.2만 |
|---|
| 2026.01.20 | ₩532,545 | ₩539,706 | ₩522,881 | ₩523,457 | -1.71% | 181.5만 |
|---|
| 2026.01.16 | ₩526,308 | ₩539,291 | ₩524,701 | ₩536,212 | +1.88% | 213.2만 |
|---|
| 2026.01.15 | ₩524,126 | ₩530,966 | ₩521,998 | ₩527,954 | +0.73% | 132.9만 |
|---|
| 2026.01.14 | ₩521,998 | ₩522,774 | ₩515,586 | ₩520,980 | -0.19% | 122.1만 |
|---|
| 2026.01.13 | ₩515,104 | ₩523,430 | ₩510,099 | ₩523,350 | +1.60% | 127.3만 |
|---|
| 2026.01.12 | ₩512,093 | ₩517,648 | ₩510,848 | ₩516,175 | +0.80% | 99.7만 |
|---|
| 2026.01.09 | ₩509,991 | ₩514,690 | ₩507,368 | ₩512,829 | +0.56% | 108.5만 |
|---|
| 2026.01.08 | ₩503,941 | ₩521,690 | ₩503,941 | ₩511,156 | +1.43% | 123.7만 |
|---|
| 2026.01.07 | ₩513,378 | ₩513,512 | ₩504,905 | ₩505,267 | -1.58% | 84.1만 |
|---|
| 2026.01.06 | ₩513,525 | ₩513,886 | ₩506,846 | ₩510,045 | -0.68% | 100.7만 |
|---|
| 2026.01.05 | ₩513,806 | ₩518,825 | ₩510,353 | ₩512,213 | -0.31% | 109.5만 |
|---|
| 2026.01.02 | ₩513,070 | ₩514,248 | ₩508,653 | ₩509,991 | -0.60% | 78.6만 |
|---|
| 2025.12.31 | ₩515,131 | ₩516,135 | ₩511,892 | ₩513,070 | -0.40% | 139.5만 |
|---|
| 2025.12.30 | ₩504,062 | ₩515,185 | ₩502,068 | ₩513,900 | +1.95% | 153.3만 |
|---|
| 2025.12.29 | ₩505,280 | ₩507,582 | ₩502,081 | ₩504,986 | -0.06% | 74.4만 |
|---|
| 2025.12.26 | ₩503,232 | ₩505,762 | ₩501,934 | ₩504,664 | +0.28% | 33.3만 |
|---|
| 2025.12.24 | ₩504,785 | ₩505,360 | ₩502,924 | ₩503,915 | -0.17% | 25.3만 |
|---|
| 2025.12.23 | ₩500,341 | ₩508,760 | ₩497,918 | ₩506,458 | +1.22% | 103.6만 |
|---|
| 2025.12.22 | ₩497,021 | ₩502,456 | ₩494,786 | ₩498,855 | +0.37% | 137.5만 |
|---|
| 2025.12.19 | ₩500,930 | ₩501,934 | ₩493,582 | ₩495,201 | -1.14% | 433.1만 |
|---|
| 2025.12.18 | ₩501,251 | ₩502,549 | ₩495,911 | ₩500,247 | -0.20% | 220.4만 |
|---|
| 2025.12.17 | ₩492,524 | ₩508,104 | ₩490,543 | ₩501,251 | +1.77% | 228.5만 |
|---|
| 2025.12.16 | ₩489,861 | ₩491,212 | ₩481,000 | ₩486,983 | -0.59% | 201.4만 |
|---|
| 2025.12.15 | ₩487,063 | ₩489,339 | ₩483,623 | ₩488,335 | +0.26% | 165.5만 |
|---|
| 2025.12.12 | ₩494,733 | ₩495,991 | ₩486,367 | ₩488,147 | -1.33% | 137.8만 |
|---|
| 2025.12.11 | ₩500,595 | ₩503,312 | ₩490,516 | ₩492,631 | -1.59% | 100.7만 |
|---|
| 2025.12.10 | ₩494,679 | ₩500,167 | ₩491,494 | ₩496,218 | +0.31% | 151.9만 |
|---|
| 2025.12.09 | ₩497,570 | ₩501,853 | ₩494,278 | ₩497,021 | -0.11% | 161.7만 |
|---|
| 2025.12.08 | ₩498,614 | ₩499,779 | ₩494,358 | ₩497,129 | -0.30% | 108.2만 |
|---|
| 2025.12.05 | ₩497,664 | ₩502,643 | ₩493,970 | ₩501,117 | +0.69% | 193.5만 |
|---|
| 2025.12.04 | ₩502,375 | ₩505,267 | ₩495,603 | ₩497,236 | -1.02% | 142.4만 |
|---|
| 2025.12.03 | ₩505,695 | ₩507,877 | ₩501,171 | ₩502,857 | -0.56% | 200.3만 |
|---|
| 2025.12.02 | ₩502,041 | ₩505,708 | ₩496,928 | ₩505,360 | +0.66% | 171.2만 |
|---|
| 2025.12.01 | ₩494,813 | ₩502,389 | ₩492,832 | ₩499,725 | +0.99% | 175.6만 |
|---|
| 2025.11.28 | ₩495,429 | ₩497,865 | ₩489,124 | ₩494,813 | -0.12% | 74.4만 |
|---|
| 2025.11.26 | ₩498,454 | ₩499,819 | ₩493,541 | ₩494,572 | -0.78% | 167만 |
|---|
| 2025.11.25 | ₩495,790 | ₩499,966 | ₩490,650 | ₩494,585 | -0.24% | 188.3만 |
|---|
| 2025.11.24 | ₩493,006 | ₩494,626 | ₩489,084 | ₩493,006 | 0.00% | 258.1만 |
|---|
| 2025.11.21 | ₩492,511 | ₩498,427 | ₩490,436 | ₩493,889 | +0.28% | 230.9만 |
|---|
| 2025.11.20 | ₩502,442 | ₩503,486 | ₩489,553 | ₩491,279 | -2.22% | 157만 |
|---|
| 2025.11.19 | ₩496,794 | ₩499,444 | ₩492,792 | ₩497,262 | +0.09% | 123.2만 |
|---|
| 2025.11.18 | ₩504,892 | ₩507,850 | ₩497,329 | ₩498,400 | -1.29% | 160만 |
|---|
| 2025.11.17 | ₩507,903 | ₩510,621 | ₩501,305 | ₩505,534 | -0.47% | 183만 |
|---|
| 2025.11.14 | ₩511,972 | ₩515,252 | ₩504,276 | ₩508,599 | -0.66% | 227.4만 |
|---|
| 2025.11.13 | ₩522,975 | ₩524,086 | ₩511,424 | ₩513,150 | -1.88% | 134.2만 |
|---|
| 2025.11.12 | ₩527,405 | ₩532,103 | ₩523,403 | ₩524,648 | -0.52% | 112.8만 |
|---|
| 2025.11.11 | ₩527,084 | ₩528,275 | ₩522,801 | ₩524,635 | -0.46% | 117.6만 |
|---|
| 2025.11.10 | ₩522,988 | ₩528,369 | ₩521,034 | ₩527,365 | +0.84% | 137.4만 |
|---|
| 2025.11.07 | ₩519,588 | ₩528,182 | ₩519,535 | ₩523,015 | +0.66% | 105.7만 |
|---|
| 2025.11.06 | ₩526,027 | ₩529,922 | ₩519,026 | ₩520,806 | -0.99% | 154.2만 |
|---|
| 2025.11.05 | ₩523,350 | ₩531,662 | ₩522,948 | ₩528,021 | +0.89% | 188.5만 |
|---|
| 2025.11.04 | ₩523,350 | ₩530,109 | ₩520,686 | ₩527,686 | +0.83% | 184.2만 |
|---|
| 2025.11.03 | ₩541,821 | ₩543,949 | ₩523,631 | ₩524,019 | -3.29% | 228.7만 |
|---|
| 2025.10.31 | ₩561,697 | ₩561,697 | ₩541,874 | ₩544,377 | -3.08% | 196.1만 |
|---|
| 2025.10.30 | ₩576,193 | ₩587,209 | ₩575,109 | ₩578,201 | +0.35% | 130.6만 |
|---|
| 2025.10.29 | ₩588,976 | ₩590,180 | ₩577,224 | ₩578,469 | -1.78% | 71만 |
|---|
| 2025.10.28 | ₩590,287 | ₩595,789 | ₩588,507 | ₩589,217 | -0.18% | 52만 |
|---|
| 2025.10.27 | ₩588,333 | ₩594,611 | ₩585,844 | ₩594,276 | +1.01% | 58.5만 |
|---|
| 2025.10.24 | ₩596,030 | ₩596,030 | ₩587,088 | ₩587,570 | -1.42% | 107만 |
|---|
| 2025.10.23 | ₩597,676 | ₩599,550 | ₩593,486 | ₩595,400 | -0.38% | 77.3만 |
|---|
| 2025.10.22 | ₩598,318 | ₩602,575 | ₩595,869 | ₩598,118 | -0.03% | 52.8만 |
|---|
| 2025.10.21 | ₩602,709 | ₩605,332 | ₩598,225 | ₩599,777 | -0.49% | 39.6만 |
|---|
| 2025.10.20 | ₩595,628 | ₩600,768 | ₩595,227 | ₩600,232 | +0.77% | 41.1만 |
|---|
| 2025.10.17 | ₩585,469 | ₩596,619 | ₩585,282 | ₩595,628 | +1.74% | 54만 |
|---|
| 2025.10.16 | ₩588,748 | ₩590,488 | ₩581,534 | ₩585,201 | -0.60% | 82.9만 |
|---|
| 2025.10.15 | ₩617,365 | ₩618,503 | ₩585,857 | ₩587,517 | -4.83% | 128.2만 |
|---|
| 2025.10.14 | ₩614,273 | ₩621,528 | ₩611,784 | ₩616,535 | +0.37% | 59.8만 |
|---|
| 2025.10.13 | ₩612,118 | ₩615,290 | ₩608,705 | ₩610,686 | -0.23% | 48.7만 |
|---|
| 2025.10.10 | ₩616,268 | ₩618,382 | ₩609,468 | ₩610,753 | -0.89% | 83.1만 |
|---|