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 | ₩598,805 | ₩601,337 | ₩592,056 | ₩594,881 | -0.66% | 90.9만 |
| 2026.10.08 | ₩595,658 | ₩603,547 | ₩593,462 | ₩598,819 | +0.53% | 72.2만 |
| 2026.10.07 | ₩611,087 | ₩613,618 | ₩600,332 | ₩600,439 | -1.74% | 72.1만 |
| 2026.10.06 | ₩610,658 | ₩614,930 | ₩606,935 | ₩611,087 | +0.07% | 112.1만 |
| 2026.10.05 | ₩600,064 | ₩613,591 | ₩600,064 | ₩609,868 | +1.63% | 83.4만 |
| 2026.10.02 | ₩602,408 | ₩604,337 | ₩597,265 | ₩599,207 | -0.53% | 61.6만 |
| 2026.10.01 | ₩598,658 | ₩602,743 | ₩594,212 | ₩600,038 | +0.23% | 69.6만 |
| 2026.09.30 | ₩597,413 | ₩603,466 | ₩597,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩597,279 |
| -0.02% |
| 79.4만 |
| 2026.09.29 | ₩602,984 | ₩604,859 | ₩596,636 | ₩597,480 | -0.91% | 89.5만 |
|---|
| 2026.09.28 | ₩607,953 | ₩611,783 | ₩604,591 | ₩605,462 | -0.41% | 61.5만 |
|---|
| 2026.09.25 | ₩609,252 | ₩617,582 | ₩608,877 | ₩611,890 | +0.43% | 57.4만 |
|---|
| 2026.09.24 | ₩617,167 | ₩620,984 | ₩604,752 | ₩609,252 | -1.28% | 92.3만 |
|---|
| 2026.09.23 | ₩613,578 | ₩622,779 | ₩611,140 | ₩616,658 | +0.50% | 81.5만 |
|---|
| 2026.09.22 | ₩619,310 | ₩619,390 | ₩607,189 | ₩611,649 | -1.24% | 78.9만 |
|---|
| 2026.09.21 | ₩621,747 | ₩621,747 | ₩613,055 | ₩617,890 | -0.62% | 65.4만 |
|---|
| 2026.09.18 | ₩615,238 | ₩618,198 | ₩609,667 | ₩614,288 | -0.15% | 174.6만 |
|---|
| 2026.09.17 | ₩617,288 | ₩623,542 | ₩612,533 | ₩615,640 | -0.27% | 56.9만 |
|---|
| 2026.09.16 | ₩627,051 | ₩629,261 | ₩616,270 | ₩616,779 | -1.64% | 100.2만 |
|---|
| 2026.09.15 | ₩638,154 | ₩640,886 | ₩624,747 | ₩628,310 | -1.54% | 118.2만 |
|---|
| 2026.09.14 | ₩627,279 | ₩641,301 | ₩621,640 | ₩634,993 | +1.23% | 113.6만 |
|---|
| 2026.09.11 | ₩626,622 | ₩630,787 | ₩624,011 | ₩624,319 | -0.37% | 69.1만 |
|---|
| 2026.09.10 | ₩619,712 | ₩625,377 | ₩616,645 | ₩621,265 | +0.25% | 77만 |
|---|
| 2026.09.09 | ₩621,225 | ₩626,823 | ₩615,600 | ₩615,921 | -0.85% | 89.4만 |
|---|
| 2026.09.08 | ₩622,792 | ₩626,194 | ₩614,127 | ₩620,060 | -0.44% | 104.8만 |
|---|
| 2026.09.04 | ₩630,238 | ₩633,118 | ₩624,627 | ₩626,850 | -0.54% | 75.1만 |
|---|
| 2026.09.03 | ₩643,417 | ₩646,310 | ₩630,051 | ₩632,448 | -1.70% | 100.7만 |
|---|
| 2026.09.02 | ₩658,444 | ₩660,104 | ₩640,404 | ₩641,408 | -2.59% | 128.2만 |
|---|
| 2026.09.01 | ₩653,220 | ₩662,743 | ₩651,252 | ₩657,908 | +0.72% | 100.4만 |
|---|
| 2026.08.31 | ₩650,890 | ₩654,573 | ₩648,359 | ₩649,953 | -0.14% | 114.1만 |
|---|
| 2026.08.28 | ₩654,854 | ₩654,854 | ₩647,261 | ₩650,890 | -0.61% | 50.5만 |
|---|
| 2026.08.27 | ₩650,060 | ₩656,287 | ₩648,171 | ₩651,613 | +0.24% | 52.4만 |
|---|
| 2026.08.26 | ₩646,283 | ₩656,502 | ₩644,314 | ₩652,604 | +0.98% | 80.6만 |
|---|
| 2026.08.25 | ₩648,305 | ₩652,671 | ₩643,404 | ₩650,073 | +0.27% | 108.3만 |
|---|
| 2026.08.24 | ₩644,328 | ₩650,944 | ₩640,872 | ₩644,890 | +0.09% | 92.3만 |
|---|
| 2026.08.21 | ₩631,537 | ₩647,823 | ₩631,537 | ₩643,484 | +1.89% | 129.8만 |
|---|
| 2026.08.20 | ₩640,069 | ₩651,225 | ₩632,770 | ₩634,323 | -0.90% | 156.5만 |
|---|
| 2026.08.19 | ₩629,113 | ₩648,533 | ₩628,122 | ₩643,979 | +2.36% | 146.3만 |
|---|
| 2026.08.18 | ₩614,582 | ₩633,078 | ₩614,582 | ₩628,792 | +2.31% | 129.4만 |
|---|
| 2026.08.17 | ₩620,194 | ₩625,712 | ₩612,158 | ₩612,158 | -1.30% | 82.6만 |
|---|
| 2026.08.14 | ₩624,104 | ₩627,399 | ₩618,279 | ₩624,788 | +0.11% | 83.4만 |
|---|
| 2026.08.13 | ₩629,207 | ₩630,801 | ₩616,872 | ₩622,819 | -1.02% | 63.8만 |
|---|
| 2026.08.12 | ₩624,493 | ₩630,359 | ₩619,216 | ₩629,113 | +0.74% | 57.4만 |
|---|
| 2026.08.11 | ₩615,279 | ₩630,118 | ₩613,243 | ₩625,256 | +1.62% | 76.4만 |
|---|
| 2026.08.10 | ₩629,448 | ₩629,448 | ₩612,051 | ₩618,721 | -1.70% | 82.3만 |
|---|
| 2026.08.07 | ₩640,631 | ₩642,640 | ₩625,859 | ₩626,180 | -2.26% | 99.6만 |
|---|
| 2026.08.06 | ₩635,997 | ₩661,028 | ₩621,439 | ₩634,912 | -0.17% | 190.9만 |
|---|
| 2026.08.05 | ₩595,297 | ₩597,145 | ₩584,703 | ₩586,792 | -1.43% | 121.2만 |
|---|
| 2026.08.04 | ₩586,578 | ₩596,837 | ₩581,127 | ₩593,100 | +1.11% | 102.3만 |
|---|
| 2026.08.03 | ₩587,381 | ₩592,243 | ₩583,846 | ₩585,520 | -0.32% | 95.7만 |
|---|
| 2026.07.31 | ₩571,605 | ₩587,623 | ₩571,605 | ₩583,591 | +2.10% | 70.9만 |
|---|
| 2026.07.30 | ₩580,109 | ₩583,082 | ₩564,426 | ₩576,989 | -0.54% | 82.8만 |
|---|
| 2026.07.29 | ₩586,350 | ₩591,600 | ₩579,814 | ₩581,515 | -0.82% | 121만 |
|---|
| 2026.07.28 | ₩573,386 | ₩592,256 | ₩570,748 | ₩589,698 | +2.84% | 94.4만 |
|---|
| 2026.07.27 | ₩561,828 | ₩572,207 | ₩560,636 | ₩567,587 | +1.03% | 83.4만 |
|---|
| 2026.07.24 | ₩544,699 | ₩560,757 | ₩541,391 | ₩559,591 | +2.73% | 77만 |
|---|
| 2026.07.23 | ₩538,940 | ₩547,712 | ₩538,940 | ₩545,114 | +1.15% | 72.1만 |
|---|
| 2026.07.22 | ₩546,239 | ₩547,886 | ₩538,645 | ₩541,511 | -0.87% | 53.3만 |
|---|
| 2026.07.21 | ₩549,614 | ₩550,966 | ₩537,828 | ₩544,123 | -1.00% | 82.1만 |
|---|
| 2026.07.20 | ₩560,181 | ₩565,471 | ₩548,542 | ₩549,681 | -1.87% | 75.6만 |
|---|
| 2026.07.17 | ₩552,051 | ₩563,368 | ₩550,873 | ₩553,538 | +0.27% | 185만 |
|---|
| 2026.07.16 | ₩545,221 | ₩554,810 | ₩543,024 | ₩554,716 | +1.74% | 77.9만 |
|---|
| 2026.07.15 | ₩553,056 | ₩553,404 | ₩544,270 | ₩545,328 | -1.40% | 63.4만 |
|---|
| 2026.07.14 | ₩555,359 | ₩558,640 | ₩552,359 | ₩554,074 | -0.23% | 76.5만 |
|---|
| 2026.07.13 | ₩568,163 | ₩572,341 | ₩558,681 | ₩559,899 | -1.45% | 73.4만 |
|---|
| 2026.07.10 | ₩558,774 | ₩569,422 | ₩554,248 | ₩566,355 | +1.36% | 63.1만 |
|---|
| 2026.07.09 | ₩565,685 | ₩568,591 | ₩551,998 | ₩558,761 | -1.22% | 96.5만 |
|---|
| 2026.07.08 | ₩566,301 | ₩569,301 | ₩555,132 | ₩563,221 | -0.54% | 103.5만 |
|---|
| 2026.07.07 | ₩573,721 | ₩578,569 | ₩567,815 | ₩568,136 | -0.97% | 102.7만 |
|---|
| 2026.07.06 | ₩561,828 | ₩570,426 | ₩558,547 | ₩566,288 | +0.79% | 72.9만 |
|---|
| 2026.07.02 | ₩565,283 | ₩568,511 | ₩561,292 | ₩566,060 | +0.14% | 55만 |
|---|
| 2026.07.01 | ₩554,931 | ₩565,899 | ₩553,792 | ₩561,078 | +1.11% | 94.8만 |
|---|
| 2026.06.30 | ₩550,993 | ₩561,145 | ₩546,533 | ₩556,190 | +0.94% | 145.9만 |
|---|
| 2026.06.29 | ₩539,757 | ₩558,480 | ₩537,252 | ₩552,587 | +2.38% | 132.9만 |
|---|
| 2026.06.26 | ₩530,877 | ₩540,587 | ₩529,136 | ₩539,583 | +1.64% | 130.4만 |
|---|
| 2026.06.25 | ₩534,346 | ₩547,498 | ₩531,239 | ₩531,708 | -0.49% | 108.1만 |
|---|
| 2026.06.24 | ₩522,721 | ₩540,346 | ₩521,007 | ₩536,516 | +2.64% | 120.4만 |
|---|
| 2026.06.23 | ₩524,730 | ₩530,100 | ₩521,529 | ₩521,569 | -0.60% | 96.7만 |
|---|
| 2026.06.22 | ₩531,734 | ₩537,359 | ₩523,136 | ₩525,306 | -1.21% | 151.3만 |
|---|
| 2026.06.18 | ₩536,516 | ₩536,516 | ₩525,560 | ₩529,243 | -1.36% | 244.5만 |
|---|
| 2026.06.17 | ₩540,118 | ₩545,368 | ₩532,364 | ₩536,650 | -0.64% | 133.9만 |
|---|
| 2026.06.16 | ₩550,002 | ₩557,757 | ₩538,350 | ₩542,315 | -1.40% | 102.5만 |
|---|
| 2026.06.15 | ₩553,109 | ₩555,801 | ₩546,815 | ₩551,408 | -0.31% | 134.5만 |
|---|
| 2026.06.12 | ₩553,297 | ₩554,234 | ₩546,118 | ₩552,118 | -0.21% | 60.3만 |
|---|
| 2026.06.11 | ₩551,033 | ₩554,449 | ₩541,056 | ₩549,574 | -0.26% | 99.4만 |
|---|
| 2026.06.10 | ₩555,801 | ₩561,118 | ₩551,274 | ₩551,301 | -0.81% | 108.9만 |
|---|
| 2026.06.09 | ₩543,386 | ₩556,618 | ₩540,614 | ₩554,556 | +2.06% | 108.7만 |
|---|
| 2026.06.08 | ₩547,364 | ₩549,199 | ₩537,882 | ₩544,819 | -0.46% | 116.6만 |
|---|
| 2026.06.05 | ₩550,752 | ₩552,989 | ₩545,690 | ₩549,560 | -0.22% | 91만 |
|---|
| 2026.06.04 | ₩552,828 | ₩557,596 | ₩549,212 | ₩550,069 | -0.50% | 78.4만 |
|---|
| 2026.06.03 | ₩553,725 | ₩557,422 | ₩546,788 | ₩546,949 | -1.22% | 92.2만 |
|---|
| 2026.06.02 | ₩555,225 | ₩558,493 | ₩543,748 | ₩556,364 | +0.21% | 88.8만 |
|---|
| 2026.06.01 | ₩545,087 | ₩556,551 | ₩542,676 | ₩551,221 | +1.13% | 106.7만 |
|---|
| 2026.05.29 | ₩548,730 | ₩550,980 | ₩538,190 | ₩540,105 | -1.57% | 210.6만 |
|---|
| 2026.05.28 | ₩547,471 | ₩557,877 | ₩542,583 | ₩551,167 | +0.68% | 114.1만 |
|---|
| 2026.05.27 | ₩549,627 | ₩553,230 | ₩545,837 | ₩547,377 | -0.41% | 70.5만 |
|---|
| 2026.05.26 | ₩539,797 | ₩553,672 | ₩537,105 | ₩549,748 | +1.84% | 135.5만 |
|---|
| 2026.05.22 | ₩538,886 | ₩545,207 | ₩535,511 | ₩541,176 | +0.42% | 95.7만 |
|---|
| 2026.05.21 | ₩527,382 | ₩536,998 | ₩523,391 | ₩536,033 | +1.64% | 159만 |
|---|
| 2026.05.20 | ₩533,114 | ₩540,761 | ₩525,614 | ₩530,248 | -0.54% | 126만 |
|---|
| 2026.05.19 | ₩549,078 | ₩551,368 | ₩533,288 | ₩534,011 | -2.74% | 109.1만 |
|---|
| 2026.05.18 | ₩532,163 | ₩550,457 | ₩529,283 | ₩549,466 | +3.25% | 197.1만 |
|---|
| 2026.05.15 | ₩531,426 | ₩535,819 | ₩524,074 | ₩526,712 | -0.89% | 117.7만 |
|---|
| 2026.05.14 | ₩538,391 | ₩540,413 | ₩525,467 | ₩534,815 | -0.66% | 97.5만 |
|---|
| 2026.05.13 | ₩523,525 | ₩535,900 | ₩518,020 | ₩532,886 | +1.79% | 136.9만 |
|---|
| 2026.05.12 | ₩530,489 | ₩536,074 | ₩523,525 | ₩524,181 | -1.19% | 166.3만 |
|---|
| 2026.05.11 | ₩521,435 | ₩535,176 | ₩520,444 | ₩525,225 | +0.73% | 200.9만 |
|---|
| 2026.05.08 | ₩558,480 | ₩568,390 | ₩510,601 | ₩514,270 | -7.92% | 310.1만 |
|---|
| 2026.05.07 | ₩577,163 | ₩583,846 | ₩575,596 | ₩580,176 | +0.52% | 112.1만 |
|---|
| 2026.05.06 | ₩582,600 | ₩585,145 | ₩571,471 | ₩580,792 | -0.31% | 144.1만 |
|---|
| 2026.05.05 | ₩586,591 | ₩594,962 | ₩583,966 | ₩586,605 | +0.00% | 85.2만 |
|---|
| 2026.05.04 | ₩582,118 | ₩590,475 | ₩580,578 | ₩586,056 | +0.68% | 74.6만 |
|---|
| 2026.05.01 | ₩590,609 | ₩591,895 | ₩583,765 | ₩583,792 | -1.15% | 61.8만 |
|---|
| 2026.04.30 | ₩576,185 | ₩590,381 | ₩573,640 | ₩587,984 | +2.05% | 115.6만 |
|---|
| 2026.04.29 | ₩582,011 | ₩585,439 | ₩567,922 | ₩574,859 | -1.23% | 92.3만 |
|---|
| 2026.04.28 | ₩579,091 | ₩583,404 | ₩576,533 | ₩582,239 | +0.54% | 88.3만 |
|---|
| 2026.04.27 | ₩582,493 | ₩585,520 | ₩577,364 | ₩578,033 | -0.77% | 86.4만 |
|---|
| 2026.04.24 | ₩591,051 | ₩595,430 | ₩585,239 | ₩586,953 | -0.69% | 67.5만 |
|---|
| 2026.04.23 | ₩593,261 | ₩595,752 | ₩589,337 | ₩593,529 | +0.05% | 70.4만 |
|---|
| 2026.04.22 | ₩595,270 | ₩600,747 | ₩587,971 | ₩591,506 | -0.63% | 76.4만 |
|---|
| 2026.04.21 | ₩602,488 | ₩602,488 | ₩592,591 | ₩596,622 | -0.97% | 82.5만 |
|---|
| 2026.04.20 | ₩595,230 | ₩602,676 | ₩595,230 | ₩598,551 | +0.56% | 84.1만 |
|---|
| 2026.04.17 | ₩594,225 | ₩597,131 | ₩589,993 | ₩591,908 | -0.39% | 142.4만 |
|---|
| 2026.04.16 | ₩590,622 | ₩595,631 | ₩588,118 | ₩595,256 | +0.78% | 69.4만 |
|---|
| 2026.04.15 | ₩587,649 | ₩592,564 | ₩584,984 | ₩589,564 | +0.33% | 71.4만 |
|---|
| 2026.04.14 | ₩586,725 | ₩593,181 | ₩583,457 | ₩589,390 | +0.45% | 75만 |
|---|
| 2026.04.13 | ₩581,582 | ₩589,163 | ₩579,922 | ₩589,163 | +1.30% | 74만 |
|---|
| 2026.04.10 | ₩590,997 | ₩592,270 | ₩579,828 | ₩580,832 | -1.72% | 84.4만 |
|---|
| 2026.04.09 | ₩597,064 | ₩597,922 | ₩586,939 | ₩592,631 | -0.74% | 75.9만 |
|---|
| 2026.04.08 | ₩597,627 | ₩600,721 | ₩593,783 | ₩599,636 | +0.34% | 86.8만 |
|---|
| 2026.04.07 | ₩590,596 | ₩596,743 | ₩588,091 | ₩592,564 | +0.33% | 52.9만 |
|---|
| 2026.04.06 | ₩587,931 | ₩593,154 | ₩586,591 | ₩591,145 | +0.55% | 63만 |
|---|
| 2026.04.02 | ₩578,462 | ₩589,350 | ₩576,373 | ₩587,890 | +1.63% | 84.5만 |
|---|
| 2026.04.01 | ₩578,850 | ₩586,042 | ₩575,984 | ₩581,422 | +0.44% | 85.2만 |
|---|
| 2026.03.31 | ₩575,890 | ₩583,404 | ₩569,167 | ₩581,207 | +0.92% | 102.2만 |
|---|
| 2026.03.30 | ₩591,587 | ₩591,587 | ₩569,703 | ₩571,578 | -3.38% | 91.6만 |
|---|
| 2026.03.27 | ₩602,676 | ₩603,680 | ₩576,453 | ₩587,033 | -2.60% | 117.7만 |
|---|
| 2026.03.26 | ₩600,038 | ₩608,261 | ₩599,542 | ₩602,689 | +0.44% | 100.3만 |
|---|
| 2026.03.25 | ₩610,993 | ₩612,801 | ₩587,047 | ₩604,029 | -1.14% | 120.1만 |
|---|
| 2026.03.24 | ₩608,890 | ₩614,810 | ₩604,698 | ₩609,038 | +0.02% | 113만 |
|---|
| 2026.03.23 | ₩612,493 | ₩618,560 | ₩608,422 | ₩611,569 | -0.15% | 103.6만 |
|---|
| 2026.03.20 | ₩614,850 | ₩617,381 | ₩603,747 | ₩605,823 | -1.47% | 205.5만 |
|---|
| 2026.03.19 | ₩623,301 | ₩629,368 | ₩614,180 | ₩614,944 | -1.34% | 133.4만 |
|---|
| 2026.03.18 | ₩626,100 | ₩632,649 | ₩623,314 | ₩625,819 | -0.04% | 125.6만 |
|---|
| 2026.03.17 | ₩631,417 | ₩633,640 | ₩624,935 | ₩628,243 | -0.50% | 79.1만 |
|---|
| 2026.03.16 | ₩634,457 | ₩639,064 | ₩629,676 | ₩630,520 | -0.62% | 102.5만 |
|---|
| 2026.03.13 | ₩623,783 | ₩638,462 | ₩623,783 | ₩633,640 | +1.58% | 153.7만 |
|---|
| 2026.03.12 | ₩619,658 | ₩627,346 | ₩614,341 | ₩619,591 | -0.01% | 104만 |
|---|
| 2026.03.11 | ₩619,551 | ₩622,993 | ₩614,569 | ₩619,497 | -0.01% | 101.4만 |
|---|
| 2026.03.10 | ₩612,225 | ₩624,145 | ₩610,685 | ₩621,573 | +1.53% | 111.2만 |
|---|
| 2026.03.09 | ₩612,721 | ₩614,609 | ₩606,547 | ₩613,430 | +0.12% | 126.9만 |
|---|
| 2026.03.06 | ₩623,180 | ₩625,109 | ₩613,002 | ₩617,087 | -0.98% | 88.1만 |
|---|
| 2026.03.05 | ₩635,368 | ₩636,587 | ₩624,680 | ₩625,658 | -1.53% | 95.8만 |
|---|
| 2026.03.04 | ₩641,529 | ₩645,024 | ₩632,488 | ₩640,457 | -0.17% | 73.7만 |
|---|
| 2026.03.03 | ₩644,408 | ₩649,551 | ₩637,136 | ₩643,149 | -0.20% | 81.1만 |
|---|
| 2026.03.02 | ₩650,140 | ₩656,569 | ₩645,533 | ₩651,037 | +0.14% | 104.7만 |
|---|
| 2026.02.27 | ₩633,439 | ₩646,055 | ₩630,064 | ₩645,881 | +1.96% | 146.1만 |
|---|
| 2026.02.26 | ₩633,868 | ₩634,095 | ₩627,895 | ₩632,073 | -0.28% | 92만 |
|---|
| 2026.02.25 | ₩631,524 | ₩635,073 | ₩621,801 | ₩631,243 | -0.04% | 97.7만 |
|---|
| 2026.02.24 | ₩623,890 | ₩631,698 | ₩617,006 | ₩630,600 | +1.08% | 87.9만 |
|---|
| 2026.02.23 | ₩616,203 | ₩625,859 | ₩613,631 | ₩622,805 | +1.07% | 129.8만 |
|---|
| 2026.02.20 | ₩609,185 | ₩623,796 | ₩606,198 | ₩619,765 | +1.74% | 144.5만 |
|---|
| 2026.02.19 | ₩607,055 | ₩610,926 | ₩600,279 | ₩607,605 | +0.09% | 73.8만 |
|---|
| 2026.02.18 | ₩610,457 | ₩614,649 | ₩600,640 | ₩604,819 | -0.92% | 105.3만 |
|---|
| 2026.02.17 | ₩622,444 | ₩626,917 | ₩613,069 | ₩613,069 | -1.51% | 148.1만 |
|---|
| 2026.02.13 | ₩607,270 | ₩619,819 | ₩600,426 | ₩618,426 | +1.84% | 148.9만 |
|---|
| 2026.02.12 | ₩602,154 | ₩631,029 | ₩600,573 | ₩607,283 | +0.85% | 274.9만 |
|---|
| 2026.02.11 | ₩561,895 | ₩567,600 | ₩558,774 | ₩564,011 | +0.38% | 112.4만 |
|---|
| 2026.02.10 | ₩563,877 | ₩567,640 | ₩558,748 | ₩562,082 | -0.32% | 121.3만 |
|---|
| 2026.02.09 | ₩563,502 | ₩567,065 | ₩559,980 | ₩565,966 | +0.44% | 115.3만 |
|---|
| 2026.02.06 | ₩563,971 | ₩565,538 | ₩552,105 | ₩565,417 | +0.26% | 105.3만 |
|---|
| 2026.02.05 | ₩555,640 | ₩561,239 | ₩552,011 | ₩558,681 | +0.55% | 98.2만 |
|---|
| 2026.02.04 | ₩549,212 | ₩562,498 | ₩545,824 | ₩557,542 | +1.52% | 173.1만 |
|---|
| 2026.02.03 | ₩537,989 | ₩548,703 | ₩536,716 | ₩548,395 | +1.93% | 125.6만 |
|---|
| 2026.02.02 | ₩538,190 | ₩545,368 | ₩533,810 | ₩540,641 | +0.46% | 101.3만 |
|---|
| 2026.01.30 | ₩536,690 | ₩539,864 | ₩532,337 | ₩539,114 | +0.45% | 95.8만 |
|---|
| 2026.01.29 | ₩542,516 | ₩543,399 | ₩530,395 | ₩539,931 | -0.48% | 108.9만 |
|---|
| 2026.01.28 | ₩546,614 | ₩549,105 | ₩537,199 | ₩542,516 | -0.75% | 125만 |
|---|
| 2026.01.27 | ₩535,685 | ₩546,011 | ₩530,408 | ₩543,855 | +1.53% | 101.4만 |
|---|
| 2026.01.26 | ₩541,324 | ₩545,408 | ₩534,279 | ₩537,145 | -0.77% | 120.7만 |
|---|
| 2026.01.23 | ₩531,493 | ₩538,391 | ₩528,667 | ₩537,935 | +1.21% | 79.6만 |
|---|
| 2026.01.22 | ₩531,105 | ₩534,453 | ₩528,801 | ₩532,350 | +0.23% | 71.4만 |
|---|
| 2026.01.21 | ₩526,900 | ₩536,060 | ₩526,163 | ₩528,949 | +0.39% | 119.2만 |
|---|
| 2026.01.20 | ₩532,859 | ₩540,024 | ₩523,190 | ₩523,766 | -1.71% | 181.5만 |
|---|
| 2026.01.16 | ₩526,618 | ₩539,609 | ₩525,011 | ₩536,529 | +1.88% | 213.2만 |
|---|
| 2026.01.15 | ₩524,435 | ₩531,279 | ₩522,306 | ₩528,266 | +0.73% | 132.9만 |
|---|
| 2026.01.14 | ₩522,306 | ₩523,083 | ₩515,891 | ₩521,288 | -0.19% | 122.1만 |
|---|
| 2026.01.13 | ₩515,409 | ₩523,739 | ₩510,400 | ₩523,658 | +1.60% | 127.3만 |
|---|
| 2026.01.12 | ₩512,395 | ₩517,953 | ₩511,150 | ₩516,480 | +0.80% | 99.7만 |
|---|
| 2026.01.09 | ₩510,292 | ₩514,993 | ₩507,667 | ₩513,132 | +0.56% | 108.5만 |
|---|
| 2026.01.08 | ₩504,239 | ₩521,998 | ₩504,239 | ₩511,458 | +1.43% | 123.7만 |
|---|
| 2026.01.07 | ₩513,681 | ₩513,815 | ₩505,203 | ₩505,565 | -1.58% | 84.1만 |
|---|
| 2026.01.06 | ₩513,828 | ₩514,190 | ₩507,145 | ₩510,346 | -0.68% | 100.7만 |
|---|
| 2026.01.05 | ₩514,109 | ₩519,132 | ₩510,654 | ₩512,516 | -0.31% | 109.5만 |
|---|
| 2026.01.02 | ₩513,373 | ₩514,551 | ₩508,953 | ₩510,292 | -0.60% | 78.6만 |
|---|
| 2025.12.31 | ₩515,435 | ₩516,440 | ₩512,194 | ₩513,373 | -0.40% | 139.5만 |
|---|
| 2025.12.30 | ₩504,359 | ₩515,489 | ₩502,364 | ₩514,203 | +1.95% | 153.3만 |
|---|
| 2025.12.29 | ₩505,578 | ₩507,882 | ₩502,377 | ₩505,284 | -0.06% | 74.4만 |
|---|
| 2025.12.26 | ₩503,529 | ₩506,060 | ₩502,230 | ₩504,962 | +0.28% | 33.3만 |
|---|
| 2025.12.24 | ₩505,083 | ₩505,659 | ₩503,221 | ₩504,212 | -0.17% | 25.3만 |
|---|
| 2025.12.23 | ₩500,636 | ₩509,060 | ₩498,212 | ₩506,757 | +1.22% | 103.6만 |
|---|
| 2025.12.22 | ₩497,315 | ₩502,752 | ₩495,078 | ₩499,150 | +0.37% | 137.5만 |
|---|
| 2025.12.19 | ₩501,226 | ₩502,230 | ₩493,873 | ₩495,493 | -1.14% | 433.1만 |
|---|
| 2025.12.18 | ₩501,547 | ₩502,846 | ₩496,203 | ₩500,542 | -0.20% | 220.4만 |
|---|
| 2025.12.17 | ₩492,815 | ₩508,404 | ₩490,833 | ₩501,547 | +1.77% | 228.5만 |
|---|
| 2025.12.16 | ₩490,150 | ₩491,502 | ₩481,284 | ₩487,270 | -0.59% | 201.4만 |
|---|
| 2025.12.15 | ₩487,351 | ₩489,627 | ₩483,909 | ₩488,623 | +0.26% | 165.5만 |
|---|
| 2025.12.12 | ₩495,025 | ₩496,284 | ₩486,654 | ₩488,435 | -1.33% | 137.8만 |
|---|
| 2025.12.11 | ₩500,891 | ₩503,609 | ₩490,806 | ₩492,922 | -1.59% | 100.7만 |
|---|
| 2025.12.10 | ₩494,971 | ₩500,462 | ₩491,784 | ₩496,511 | +0.31% | 151.9만 |
|---|
| 2025.12.09 | ₩497,864 | ₩502,150 | ₩494,569 | ₩497,315 | -0.11% | 161.7만 |
|---|
| 2025.12.08 | ₩498,909 | ₩500,074 | ₩494,650 | ₩497,422 | -0.30% | 108.2만 |
|---|
| 2025.12.05 | ₩497,958 | ₩502,940 | ₩494,261 | ₩501,413 | +0.69% | 193.5만 |
|---|
| 2025.12.04 | ₩502,672 | ₩505,565 | ₩495,895 | ₩497,529 | -1.02% | 142.4만 |
|---|
| 2025.12.03 | ₩505,993 | ₩508,176 | ₩501,467 | ₩503,154 | -0.56% | 200.3만 |
|---|
| 2025.12.02 | ₩502,337 | ₩506,007 | ₩497,221 | ₩505,659 | +0.66% | 171.2만 |
|---|
| 2025.12.01 | ₩495,105 | ₩502,685 | ₩493,123 | ₩500,020 | +0.99% | 175.6만 |
|---|
| 2025.11.28 | ₩495,721 | ₩498,159 | ₩489,413 | ₩495,105 | -0.12% | 74.4만 |
|---|
| 2025.11.26 | ₩498,748 | ₩500,114 | ₩493,833 | ₩494,864 | -0.78% | 167만 |
|---|
| 2025.11.25 | ₩496,083 | ₩500,261 | ₩490,940 | ₩494,877 | -0.24% | 188.3만 |
|---|
| 2025.11.24 | ₩493,297 | ₩494,918 | ₩489,373 | ₩493,297 | 0.00% | 258.1만 |
|---|
| 2025.11.21 | ₩492,801 | ₩498,721 | ₩490,726 | ₩494,181 | +0.28% | 230.9만 |
|---|
| 2025.11.20 | ₩502,739 | ₩503,784 | ₩489,842 | ₩491,569 | -2.22% | 157만 |
|---|
| 2025.11.19 | ₩497,087 | ₩499,739 | ₩493,083 | ₩497,556 | +0.09% | 123.2만 |
|---|
| 2025.11.18 | ₩505,190 | ₩508,150 | ₩497,623 | ₩498,694 | -1.29% | 160만 |
|---|
| 2025.11.17 | ₩508,203 | ₩510,922 | ₩501,601 | ₩505,833 | -0.47% | 183만 |
|---|
| 2025.11.14 | ₩512,275 | ₩515,556 | ₩504,574 | ₩508,900 | -0.66% | 227.4만 |
|---|
| 2025.11.13 | ₩523,283 | ₩524,395 | ₩511,725 | ₩513,453 | -1.88% | 134.2만 |
|---|
| 2025.11.12 | ₩527,716 | ₩532,417 | ₩523,712 | ₩524,958 | -0.52% | 112.8만 |
|---|
| 2025.11.11 | ₩527,395 | ₩528,587 | ₩523,109 | ₩524,944 | -0.46% | 117.6만 |
|---|
| 2025.11.10 | ₩523,297 | ₩528,681 | ₩521,342 | ₩527,676 | +0.84% | 137.4만 |
|---|
| 2025.11.07 | ₩519,895 | ₩528,493 | ₩519,842 | ₩523,324 | +0.66% | 105.7만 |
|---|
| 2025.11.06 | ₩526,337 | ₩530,234 | ₩519,333 | ₩521,114 | -0.99% | 154.2만 |
|---|
| 2025.11.05 | ₩523,658 | ₩531,975 | ₩523,257 | ₩528,333 | +0.89% | 188.5만 |
|---|
| 2025.11.04 | ₩523,658 | ₩530,422 | ₩520,993 | ₩527,998 | +0.83% | 184.2만 |
|---|
| 2025.11.03 | ₩542,141 | ₩544,270 | ₩523,940 | ₩524,328 | -3.29% | 228.7만 |
|---|
| 2025.10.31 | ₩562,029 | ₩562,029 | ₩542,194 | ₩544,699 | -3.08% | 196.1만 |
|---|
| 2025.10.30 | ₩576,533 | ₩587,556 | ₩575,448 | ₩578,542 | +0.35% | 130.6만 |
|---|
| 2025.10.29 | ₩589,323 | ₩590,529 | ₩577,565 | ₩578,810 | -1.78% | 71만 |
|---|
| 2025.10.28 | ₩590,636 | ₩596,140 | ₩588,855 | ₩589,564 | -0.18% | 52만 |
|---|
| 2025.10.27 | ₩588,681 | ₩594,962 | ₩586,189 | ₩594,627 | +1.01% | 58.5만 |
|---|
| 2025.10.24 | ₩596,381 | ₩596,381 | ₩587,435 | ₩587,917 | -1.42% | 107만 |
|---|
| 2025.10.23 | ₩598,029 | ₩599,904 | ₩593,837 | ₩595,752 | -0.38% | 77.3만 |
|---|
| 2025.10.22 | ₩598,672 | ₩602,930 | ₩596,221 | ₩598,471 | -0.03% | 52.8만 |
|---|
| 2025.10.21 | ₩603,064 | ₩605,689 | ₩598,578 | ₩600,131 | -0.49% | 39.6만 |
|---|
| 2025.10.20 | ₩595,980 | ₩601,122 | ₩595,578 | ₩600,587 | +0.77% | 41.1만 |
|---|
| 2025.10.17 | ₩585,814 | ₩596,971 | ₩585,627 | ₩595,980 | +1.74% | 54만 |
|---|
| 2025.10.16 | ₩589,096 | ₩590,837 | ₩581,877 | ₩585,547 | -0.60% | 82.9만 |
|---|
| 2025.10.15 | ₩617,729 | ₩618,868 | ₩586,203 | ₩587,864 | -4.83% | 128.2만 |
|---|
| 2025.10.14 | ₩614,636 | ₩621,895 | ₩612,145 | ₩616,899 | +0.37% | 59.8만 |
|---|
| 2025.10.13 | ₩612,480 | ₩615,654 | ₩609,064 | ₩611,047 | -0.23% | 48.7만 |
|---|
| 2025.10.10 | ₩616,631 | ₩618,747 | ₩609,828 | ₩611,113 | -0.89% | 83.1만 |
|---|