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 | ₩597,554 | ₩600,080 | ₩590,818 | ₩593,638 | -0.66% | 90.9만 |
| 2026.10.08 | ₩594,413 | ₩602,285 | ₩592,221 | ₩597,567 | +0.53% | 72.2만 |
| 2026.10.07 | ₩609,809 | ₩612,335 | ₩599,077 | ₩599,184 | -1.74% | 72.1만 |
| 2026.10.06 | ₩609,381 | ₩613,645 | ₩605,666 | ₩609,809 | +0.07% | 112.1만 |
| 2026.10.05 | ₩598,810 | ₩612,308 | ₩598,810 | ₩608,593 | +1.63% | 83.4만 |
| 2026.10.02 | ₩601,149 | ₩603,073 | ₩596,017 | ₩597,955 | -0.53% | 61.6만 |
| 2026.10.01 | ₩597,407 | ₩601,483 | ₩592,969 | ₩598,783 | +0.23% | 69.6만 |
| 2026.09.30 | ₩596,164 | ₩602,205 | ₩596,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩596,030 |
| -0.02% |
| 79.4만 |
| 2026.09.29 | ₩601,723 | ₩603,594 | ₩595,388 | ₩596,230 | -0.91% | 89.5만 |
|---|
| 2026.09.28 | ₩606,682 | ₩610,504 | ₩603,327 | ₩604,196 | -0.41% | 61.5만 |
|---|
| 2026.09.25 | ₩607,978 | ₩616,291 | ₩607,604 | ₩610,611 | +0.43% | 57.4만 |
|---|
| 2026.09.24 | ₩615,877 | ₩619,686 | ₩603,488 | ₩607,978 | -1.28% | 92.3만 |
|---|
| 2026.09.23 | ₩612,295 | ₩621,477 | ₩609,863 | ₩615,369 | +0.50% | 81.5만 |
|---|
| 2026.09.22 | ₩618,015 | ₩618,095 | ₩605,920 | ₩610,370 | -1.24% | 78.9만 |
|---|
| 2026.09.21 | ₩620,447 | ₩620,447 | ₩611,774 | ₩616,598 | -0.62% | 65.4만 |
|---|
| 2026.09.18 | ₩613,952 | ₩616,906 | ₩608,392 | ₩613,003 | -0.15% | 174.6만 |
|---|
| 2026.09.17 | ₩615,997 | ₩622,238 | ₩611,252 | ₩614,353 | -0.27% | 56.9만 |
|---|
| 2026.09.16 | ₩625,740 | ₩627,945 | ₩614,981 | ₩615,489 | -1.64% | 100.2만 |
|---|
| 2026.09.15 | ₩636,819 | ₩639,546 | ₩623,441 | ₩626,996 | -1.54% | 118.2만 |
|---|
| 2026.09.14 | ₩625,967 | ₩639,960 | ₩620,341 | ₩633,665 | +1.23% | 113.6만 |
|---|
| 2026.09.11 | ₩625,312 | ₩629,469 | ₩622,706 | ₩623,014 | -0.37% | 69.1만 |
|---|
| 2026.09.10 | ₩618,416 | ₩624,069 | ₩615,355 | ₩619,966 | +0.25% | 77만 |
|---|
| 2026.09.09 | ₩619,926 | ₩625,513 | ₩614,313 | ₩614,634 | -0.85% | 89.4만 |
|---|
| 2026.09.08 | ₩621,490 | ₩624,885 | ₩612,843 | ₩618,764 | -0.44% | 104.8만 |
|---|
| 2026.09.04 | ₩628,921 | ₩631,794 | ₩623,321 | ₩625,539 | -0.54% | 75.1만 |
|---|
| 2026.09.03 | ₩642,072 | ₩644,959 | ₩628,734 | ₩631,126 | -1.70% | 100.7만 |
|---|
| 2026.09.02 | ₩657,067 | ₩658,724 | ₩639,065 | ₩640,067 | -2.59% | 128.2만 |
|---|
| 2026.09.01 | ₩651,855 | ₩661,357 | ₩649,890 | ₩656,532 | +0.72% | 100.4만 |
|---|
| 2026.08.31 | ₩649,529 | ₩653,205 | ₩647,003 | ₩648,594 | -0.14% | 114.1만 |
|---|
| 2026.08.28 | ₩653,485 | ₩653,485 | ₩645,907 | ₩649,529 | -0.61% | 50.5만 |
|---|
| 2026.08.27 | ₩648,701 | ₩654,915 | ₩646,816 | ₩650,251 | +0.24% | 52.4만 |
|---|
| 2026.08.26 | ₩644,932 | ₩655,129 | ₩642,967 | ₩651,240 | +0.98% | 80.6만 |
|---|
| 2026.08.25 | ₩646,950 | ₩651,307 | ₩642,058 | ₩648,714 | +0.27% | 108.3만 |
|---|
| 2026.08.24 | ₩642,981 | ₩649,583 | ₩639,532 | ₩643,542 | +0.09% | 92.3만 |
|---|
| 2026.08.21 | ₩630,217 | ₩646,469 | ₩630,217 | ₩642,139 | +1.89% | 129.8만 |
|---|
| 2026.08.20 | ₩638,731 | ₩649,863 | ₩631,447 | ₩632,997 | -0.90% | 156.5만 |
|---|
| 2026.08.19 | ₩627,798 | ₩647,177 | ₩626,809 | ₩642,633 | +2.36% | 146.3만 |
|---|
| 2026.08.18 | ₩613,297 | ₩631,754 | ₩613,297 | ₩627,477 | +2.31% | 129.4만 |
|---|
| 2026.08.17 | ₩618,897 | ₩624,403 | ₩610,878 | ₩610,878 | -1.30% | 82.6만 |
|---|
| 2026.08.14 | ₩622,800 | ₩626,087 | ₩616,986 | ₩623,481 | +0.11% | 83.4만 |
|---|
| 2026.08.13 | ₩627,892 | ₩629,482 | ₩615,583 | ₩621,517 | -1.02% | 63.8만 |
|---|
| 2026.08.12 | ₩623,187 | ₩629,041 | ₩617,922 | ₩627,798 | +0.74% | 57.4만 |
|---|
| 2026.08.11 | ₩613,992 | ₩628,800 | ₩611,961 | ₩623,949 | +1.62% | 76.4만 |
|---|
| 2026.08.10 | ₩628,132 | ₩628,132 | ₩610,771 | ₩617,427 | -1.70% | 82.3만 |
|---|
| 2026.08.07 | ₩639,292 | ₩641,297 | ₩624,550 | ₩624,871 | -2.26% | 99.6만 |
|---|
| 2026.08.06 | ₩634,668 | ₩659,646 | ₩620,140 | ₩633,585 | -0.17% | 190.9만 |
|---|
| 2026.08.05 | ₩594,052 | ₩595,896 | ₩583,480 | ₩585,565 | -1.43% | 121.2만 |
|---|
| 2026.08.04 | ₩585,352 | ₩595,589 | ₩579,912 | ₩591,860 | +1.11% | 102.3만 |
|---|
| 2026.08.03 | ₩586,153 | ₩591,005 | ₩582,625 | ₩584,296 | -0.32% | 95.7만 |
|---|
| 2026.07.31 | ₩570,410 | ₩586,394 | ₩570,410 | ₩582,371 | +2.10% | 70.9만 |
|---|
| 2026.07.30 | ₩578,896 | ₩581,863 | ₩563,246 | ₩575,782 | -0.54% | 82.8만 |
|---|
| 2026.07.29 | ₩585,124 | ₩590,363 | ₩578,602 | ₩580,300 | -0.82% | 121만 |
|---|
| 2026.07.28 | ₩572,187 | ₩591,018 | ₩569,554 | ₩588,466 | +2.84% | 94.4만 |
|---|
| 2026.07.27 | ₩560,653 | ₩571,011 | ₩559,464 | ₩566,400 | +1.03% | 83.4만 |
|---|
| 2026.07.24 | ₩543,560 | ₩559,584 | ₩540,259 | ₩558,421 | +2.73% | 77만 |
|---|
| 2026.07.23 | ₩537,813 | ₩546,567 | ₩537,813 | ₩543,974 | +1.15% | 72.1만 |
|---|
| 2026.07.22 | ₩545,097 | ₩546,741 | ₩537,519 | ₩540,379 | -0.87% | 53.3만 |
|---|
| 2026.07.21 | ₩548,465 | ₩549,815 | ₩536,704 | ₩542,985 | -1.00% | 82.1만 |
|---|
| 2026.07.20 | ₩559,009 | ₩564,289 | ₩547,395 | ₩548,531 | -1.87% | 75.6만 |
|---|
| 2026.07.17 | ₩550,897 | ₩562,190 | ₩549,721 | ₩552,381 | +0.27% | 185만 |
|---|
| 2026.07.16 | ₩544,081 | ₩553,650 | ₩541,889 | ₩553,557 | +1.74% | 77.9만 |
|---|
| 2026.07.15 | ₩551,899 | ₩552,247 | ₩543,132 | ₩544,188 | -1.40% | 63.4만 |
|---|
| 2026.07.14 | ₩554,198 | ₩557,473 | ₩551,204 | ₩552,915 | -0.23% | 76.5만 |
|---|
| 2026.07.13 | ₩566,975 | ₩571,145 | ₩557,513 | ₩558,729 | -1.45% | 73.4만 |
|---|
| 2026.07.10 | ₩557,606 | ₩568,231 | ₩553,089 | ₩565,171 | +1.36% | 63.1만 |
|---|
| 2026.07.09 | ₩564,502 | ₩567,403 | ₩550,844 | ₩557,593 | -1.22% | 96.5만 |
|---|
| 2026.07.08 | ₩565,117 | ₩568,111 | ₩553,971 | ₩562,043 | -0.54% | 103.5만 |
|---|
| 2026.07.07 | ₩572,521 | ₩577,359 | ₩566,627 | ₩566,948 | -0.97% | 102.7만 |
|---|
| 2026.07.06 | ₩560,653 | ₩569,234 | ₩557,379 | ₩565,104 | +0.79% | 72.9만 |
|---|
| 2026.07.02 | ₩564,101 | ₩567,322 | ₩560,119 | ₩564,877 | +0.14% | 55만 |
|---|
| 2026.07.01 | ₩553,770 | ₩564,716 | ₩552,634 | ₩559,905 | +1.11% | 94.8만 |
|---|
| 2026.06.30 | ₩549,841 | ₩559,972 | ₩545,391 | ₩555,027 | +0.94% | 145.9만 |
|---|
| 2026.06.29 | ₩538,628 | ₩557,312 | ₩536,129 | ₩551,432 | +2.38% | 132.9만 |
|---|
| 2026.06.26 | ₩529,767 | ₩539,457 | ₩528,030 | ₩538,454 | +1.64% | 130.4만 |
|---|
| 2026.06.25 | ₩533,229 | ₩546,353 | ₩530,128 | ₩530,596 | -0.49% | 108.1만 |
|---|
| 2026.06.24 | ₩521,628 | ₩539,216 | ₩519,917 | ₩535,394 | +2.64% | 120.4만 |
|---|
| 2026.06.23 | ₩523,633 | ₩528,992 | ₩520,439 | ₩520,479 | -0.60% | 96.7만 |
|---|
| 2026.06.22 | ₩530,623 | ₩536,236 | ₩522,042 | ₩524,208 | -1.21% | 151.3만 |
|---|
| 2026.06.18 | ₩535,394 | ₩535,394 | ₩524,461 | ₩528,137 | -1.36% | 244.5만 |
|---|
| 2026.06.17 | ₩538,989 | ₩544,228 | ₩531,251 | ₩535,528 | -0.64% | 133.9만 |
|---|
| 2026.06.16 | ₩548,852 | ₩556,590 | ₩537,225 | ₩541,181 | -1.40% | 102.5만 |
|---|
| 2026.06.15 | ₩551,953 | ₩554,639 | ₩545,671 | ₩550,256 | -0.31% | 134.5만 |
|---|
| 2026.06.12 | ₩552,140 | ₩553,076 | ₩544,976 | ₩550,964 | -0.21% | 60.3만 |
|---|
| 2026.06.11 | ₩549,881 | ₩553,289 | ₩539,925 | ₩548,425 | -0.26% | 99.4만 |
|---|
| 2026.06.10 | ₩554,639 | ₩559,945 | ₩550,122 | ₩550,149 | -0.81% | 108.9만 |
|---|
| 2026.06.09 | ₩542,250 | ₩555,454 | ₩539,484 | ₩553,396 | +2.06% | 108.7만 |
|---|
| 2026.06.08 | ₩546,219 | ₩548,050 | ₩536,757 | ₩543,680 | -0.46% | 116.6만 |
|---|
| 2026.06.05 | ₩549,601 | ₩551,833 | ₩544,549 | ₩548,411 | -0.22% | 91만 |
|---|
| 2026.06.04 | ₩551,672 | ₩556,430 | ₩548,064 | ₩548,919 | -0.50% | 78.4만 |
|---|
| 2026.06.03 | ₩552,568 | ₩556,256 | ₩545,645 | ₩545,805 | -1.22% | 92.2만 |
|---|
| 2026.06.02 | ₩554,065 | ₩557,326 | ₩542,611 | ₩555,201 | +0.21% | 88.8만 |
|---|
| 2026.06.01 | ₩543,947 | ₩555,388 | ₩541,542 | ₩550,068 | +1.13% | 106.7만 |
|---|
| 2026.05.29 | ₩547,583 | ₩549,828 | ₩537,064 | ₩538,976 | -1.57% | 210.6만 |
|---|
| 2026.05.28 | ₩546,326 | ₩556,711 | ₩541,448 | ₩550,015 | +0.68% | 114.1만 |
|---|
| 2026.05.27 | ₩548,478 | ₩552,073 | ₩544,696 | ₩546,233 | -0.41% | 70.5만 |
|---|
| 2026.05.26 | ₩538,668 | ₩552,514 | ₩535,982 | ₩548,598 | +1.84% | 135.5만 |
|---|
| 2026.05.22 | ₩537,759 | ₩544,068 | ₩534,392 | ₩540,045 | +0.42% | 95.7만 |
|---|
| 2026.05.21 | ₩526,279 | ₩535,875 | ₩522,296 | ₩534,913 | +1.64% | 159만 |
|---|
| 2026.05.20 | ₩531,999 | ₩539,631 | ₩524,515 | ₩529,139 | -0.54% | 126만 |
|---|
| 2026.05.19 | ₩547,930 | ₩550,215 | ₩532,173 | ₩532,895 | -2.74% | 109.1만 |
|---|
| 2026.05.18 | ₩531,050 | ₩549,307 | ₩528,177 | ₩548,318 | +3.25% | 197.1만 |
|---|
| 2026.05.15 | ₩530,315 | ₩534,699 | ₩522,978 | ₩525,611 | -0.89% | 117.7만 |
|---|
| 2026.05.14 | ₩537,265 | ₩539,283 | ₩524,368 | ₩533,697 | -0.66% | 97.5만 |
|---|
| 2026.05.13 | ₩522,430 | ₩534,779 | ₩516,937 | ₩531,772 | +1.79% | 136.9만 |
|---|
| 2026.05.12 | ₩529,380 | ₩534,953 | ₩522,430 | ₩523,085 | -1.19% | 166.3만 |
|---|
| 2026.05.11 | ₩520,345 | ₩534,057 | ₩519,356 | ₩524,127 | +0.73% | 200.9만 |
|---|
| 2026.05.08 | ₩557,312 | ₩567,202 | ₩509,533 | ₩513,195 | -7.92% | 310.1만 |
|---|
| 2026.05.07 | ₩575,956 | ₩582,625 | ₩574,392 | ₩578,963 | +0.52% | 112.1만 |
|---|
| 2026.05.06 | ₩581,382 | ₩583,921 | ₩570,276 | ₩579,578 | -0.31% | 144.1만 |
|---|
| 2026.05.05 | ₩585,365 | ₩593,718 | ₩582,745 | ₩585,378 | +0.00% | 85.2만 |
|---|
| 2026.05.04 | ₩580,901 | ₩589,241 | ₩579,364 | ₩584,830 | +0.68% | 74.6만 |
|---|
| 2026.05.01 | ₩589,374 | ₩590,657 | ₩582,545 | ₩582,572 | -1.15% | 61.8만 |
|---|
| 2026.04.30 | ₩574,980 | ₩589,147 | ₩572,441 | ₩586,755 | +2.05% | 115.6만 |
|---|
| 2026.04.29 | ₩580,794 | ₩584,216 | ₩566,734 | ₩573,657 | -1.23% | 92.3만 |
|---|
| 2026.04.28 | ₩577,881 | ₩582,184 | ₩575,328 | ₩581,021 | +0.54% | 88.3만 |
|---|
| 2026.04.27 | ₩581,275 | ₩584,296 | ₩576,157 | ₩576,825 | -0.77% | 86.4만 |
|---|
| 2026.04.24 | ₩589,815 | ₩594,186 | ₩584,015 | ₩585,726 | -0.69% | 67.5만 |
|---|
| 2026.04.23 | ₩592,021 | ₩594,506 | ₩588,105 | ₩592,288 | +0.05% | 70.4만 |
|---|
| 2026.04.22 | ₩594,025 | ₩599,491 | ₩586,741 | ₩590,270 | -0.63% | 76.4만 |
|---|
| 2026.04.21 | ₩601,229 | ₩601,229 | ₩591,352 | ₩595,375 | -0.97% | 82.5만 |
|---|
| 2026.04.20 | ₩593,985 | ₩601,416 | ₩593,985 | ₩597,300 | +0.56% | 84.1만 |
|---|
| 2026.04.17 | ₩592,983 | ₩595,883 | ₩588,760 | ₩590,671 | -0.39% | 142.4만 |
|---|
| 2026.04.16 | ₩589,388 | ₩594,386 | ₩586,888 | ₩594,012 | +0.78% | 69.4만 |
|---|
| 2026.04.15 | ₩586,421 | ₩591,326 | ₩583,761 | ₩588,332 | +0.33% | 71.4만 |
|---|
| 2026.04.14 | ₩585,499 | ₩591,940 | ₩582,238 | ₩588,158 | +0.45% | 75만 |
|---|
| 2026.04.13 | ₩580,366 | ₩587,931 | ₩578,709 | ₩587,931 | +1.30% | 74만 |
|---|
| 2026.04.10 | ₩589,762 | ₩591,032 | ₩578,616 | ₩579,618 | -1.72% | 84.4만 |
|---|
| 2026.04.09 | ₩595,816 | ₩596,672 | ₩585,712 | ₩591,392 | -0.74% | 75.9만 |
|---|
| 2026.04.08 | ₩596,377 | ₩599,465 | ₩592,542 | ₩598,382 | +0.34% | 86.8만 |
|---|
| 2026.04.07 | ₩589,361 | ₩595,495 | ₩586,862 | ₩591,326 | +0.33% | 52.9만 |
|---|
| 2026.04.06 | ₩586,701 | ₩591,914 | ₩585,365 | ₩589,909 | +0.55% | 63만 |
|---|
| 2026.04.02 | ₩577,252 | ₩588,118 | ₩575,168 | ₩586,661 | +1.63% | 84.5만 |
|---|
| 2026.04.01 | ₩577,640 | ₩584,817 | ₩574,780 | ₩580,206 | +0.44% | 85.2만 |
|---|
| 2026.03.31 | ₩574,686 | ₩582,184 | ₩567,977 | ₩579,992 | +0.92% | 102.2만 |
|---|
| 2026.03.30 | ₩590,350 | ₩590,350 | ₩568,512 | ₩570,383 | -3.38% | 91.6만 |
|---|
| 2026.03.27 | ₩601,416 | ₩602,418 | ₩575,248 | ₩585,806 | -2.60% | 117.7만 |
|---|
| 2026.03.26 | ₩598,783 | ₩606,989 | ₩598,289 | ₩601,429 | +0.44% | 100.3만 |
|---|
| 2026.03.25 | ₩609,716 | ₩611,520 | ₩585,819 | ₩602,766 | -1.14% | 120.1만 |
|---|
| 2026.03.24 | ₩607,617 | ₩613,525 | ₩603,434 | ₩607,764 | +0.02% | 113만 |
|---|
| 2026.03.23 | ₩611,212 | ₩617,267 | ₩607,150 | ₩610,290 | -0.15% | 103.6만 |
|---|
| 2026.03.20 | ₩613,565 | ₩616,091 | ₩602,485 | ₩604,557 | -1.47% | 205.5만 |
|---|
| 2026.03.19 | ₩621,998 | ₩628,052 | ₩612,896 | ₩613,658 | -1.34% | 133.4만 |
|---|
| 2026.03.18 | ₩624,791 | ₩631,326 | ₩622,011 | ₩624,510 | -0.04% | 125.6만 |
|---|
| 2026.03.17 | ₩630,097 | ₩632,315 | ₩623,628 | ₩626,929 | -0.50% | 79.1만 |
|---|
| 2026.03.16 | ₩633,131 | ₩637,728 | ₩628,359 | ₩629,201 | -0.62% | 102.5만 |
|---|
| 2026.03.13 | ₩622,479 | ₩637,127 | ₩622,479 | ₩632,315 | +1.58% | 153.7만 |
|---|
| 2026.03.12 | ₩618,363 | ₩626,034 | ₩613,057 | ₩618,296 | -0.01% | 104만 |
|---|
| 2026.03.11 | ₩618,256 | ₩621,690 | ₩613,284 | ₩618,202 | -0.01% | 101.4만 |
|---|
| 2026.03.10 | ₩610,945 | ₩622,840 | ₩609,408 | ₩620,274 | +1.53% | 111.2만 |
|---|
| 2026.03.09 | ₩611,440 | ₩613,324 | ₩605,278 | ₩612,148 | +0.12% | 126.9만 |
|---|
| 2026.03.06 | ₩621,878 | ₩623,802 | ₩611,720 | ₩615,797 | -0.98% | 88.1만 |
|---|
| 2026.03.05 | ₩634,039 | ₩635,256 | ₩623,374 | ₩624,350 | -1.53% | 95.8만 |
|---|
| 2026.03.04 | ₩640,187 | ₩643,675 | ₩631,166 | ₩639,118 | -0.17% | 73.7만 |
|---|
| 2026.03.03 | ₩643,061 | ₩648,193 | ₩635,804 | ₩641,804 | -0.20% | 81.1만 |
|---|
| 2026.03.02 | ₩648,781 | ₩655,196 | ₩644,183 | ₩649,676 | +0.14% | 104.7만 |
|---|
| 2026.02.27 | ₩632,115 | ₩644,705 | ₩628,747 | ₩644,531 | +1.96% | 146.1만 |
|---|
| 2026.02.26 | ₩632,543 | ₩632,770 | ₩626,582 | ₩630,752 | -0.28% | 92만 |
|---|
| 2026.02.25 | ₩630,204 | ₩633,745 | ₩620,501 | ₩629,923 | -0.04% | 97.7만 |
|---|
| 2026.02.24 | ₩622,586 | ₩630,378 | ₩615,716 | ₩629,282 | +1.08% | 87.9만 |
|---|
| 2026.02.23 | ₩614,914 | ₩624,550 | ₩612,348 | ₩621,503 | +1.07% | 129.8만 |
|---|
| 2026.02.20 | ₩607,911 | ₩622,492 | ₩604,931 | ₩618,469 | +1.74% | 144.5만 |
|---|
| 2026.02.19 | ₩605,786 | ₩609,649 | ₩599,024 | ₩606,334 | +0.09% | 73.8만 |
|---|
| 2026.02.18 | ₩609,181 | ₩613,364 | ₩599,385 | ₩603,554 | -0.92% | 105.3만 |
|---|
| 2026.02.17 | ₩621,142 | ₩625,606 | ₩611,787 | ₩611,787 | -1.51% | 148.1만 |
|---|
| 2026.02.13 | ₩606,000 | ₩618,523 | ₩599,171 | ₩617,133 | +1.84% | 148.9만 |
|---|
| 2026.02.12 | ₩600,895 | ₩629,709 | ₩599,318 | ₩606,013 | +0.85% | 274.9만 |
|---|
| 2026.02.11 | ₩560,720 | ₩566,414 | ₩557,606 | ₩562,832 | +0.38% | 112.4만 |
|---|
| 2026.02.10 | ₩562,698 | ₩566,454 | ₩557,579 | ₩560,907 | -0.32% | 121.3만 |
|---|
| 2026.02.09 | ₩562,324 | ₩565,879 | ₩558,809 | ₩564,783 | +0.44% | 115.3만 |
|---|
| 2026.02.06 | ₩562,792 | ₩564,355 | ₩550,951 | ₩564,235 | +0.26% | 105.3만 |
|---|
| 2026.02.05 | ₩554,479 | ₩560,065 | ₩550,857 | ₩557,513 | +0.55% | 98.2만 |
|---|
| 2026.02.04 | ₩548,064 | ₩561,322 | ₩544,682 | ₩556,377 | +1.52% | 173.1만 |
|---|
| 2026.02.03 | ₩536,864 | ₩547,556 | ₩535,594 | ₩547,248 | +1.93% | 125.6만 |
|---|
| 2026.02.02 | ₩537,064 | ₩544,228 | ₩532,694 | ₩539,510 | +0.46% | 101.3만 |
|---|
| 2026.01.30 | ₩535,568 | ₩538,735 | ₩531,224 | ₩537,987 | +0.45% | 95.8만 |
|---|
| 2026.01.29 | ₩541,381 | ₩542,263 | ₩529,286 | ₩538,802 | -0.48% | 108.9만 |
|---|
| 2026.01.28 | ₩545,471 | ₩547,957 | ₩536,075 | ₩541,381 | -0.75% | 125만 |
|---|
| 2026.01.27 | ₩534,565 | ₩544,870 | ₩529,300 | ₩542,718 | +1.53% | 101.4만 |
|---|
| 2026.01.26 | ₩540,192 | ₩544,268 | ₩533,162 | ₩536,022 | -0.77% | 120.7만 |
|---|
| 2026.01.23 | ₩530,382 | ₩537,265 | ₩527,562 | ₩536,811 | +1.21% | 79.6만 |
|---|
| 2026.01.22 | ₩529,995 | ₩533,336 | ₩527,696 | ₩531,237 | +0.23% | 71.4만 |
|---|
| 2026.01.21 | ₩525,798 | ₩534,939 | ₩525,063 | ₩527,843 | +0.39% | 119.2만 |
|---|
| 2026.01.20 | ₩531,745 | ₩538,895 | ₩522,096 | ₩522,671 | -1.71% | 181.5만 |
|---|
| 2026.01.16 | ₩525,517 | ₩538,481 | ₩523,914 | ₩535,407 | +1.88% | 213.2만 |
|---|
| 2026.01.15 | ₩523,339 | ₩530,168 | ₩521,214 | ₩527,161 | +0.73% | 132.9만 |
|---|
| 2026.01.14 | ₩521,214 | ₩521,989 | ₩514,812 | ₩520,198 | -0.19% | 122.1만 |
|---|
| 2026.01.13 | ₩514,331 | ₩522,644 | ₩509,333 | ₩522,564 | +1.60% | 127.3만 |
|---|
| 2026.01.12 | ₩511,324 | ₩516,870 | ₩510,081 | ₩515,400 | +0.80% | 99.7만 |
|---|
| 2026.01.09 | ₩509,226 | ₩513,917 | ₩506,606 | ₩512,059 | +0.56% | 108.5만 |
|---|
| 2026.01.08 | ₩503,185 | ₩520,906 | ₩503,185 | ₩510,388 | +1.43% | 123.7만 |
|---|
| 2026.01.07 | ₩512,607 | ₩512,741 | ₩504,147 | ₩504,508 | -1.58% | 84.1만 |
|---|
| 2026.01.06 | ₩512,754 | ₩513,115 | ₩506,085 | ₩509,279 | -0.68% | 100.7만 |
|---|
| 2026.01.05 | ₩513,035 | ₩518,046 | ₩509,586 | ₩511,444 | -0.31% | 109.5만 |
|---|
| 2026.01.02 | ₩512,300 | ₩513,476 | ₩507,889 | ₩509,226 | -0.60% | 78.6만 |
|---|
| 2025.12.31 | ₩514,358 | ₩515,360 | ₩511,123 | ₩512,300 | -0.40% | 139.5만 |
|---|
| 2025.12.30 | ₩503,305 | ₩514,411 | ₩501,314 | ₩513,128 | +1.95% | 153.3만 |
|---|
| 2025.12.29 | ₩504,521 | ₩506,820 | ₩501,327 | ₩504,227 | -0.06% | 74.4만 |
|---|
| 2025.12.26 | ₩502,476 | ₩505,002 | ₩501,180 | ₩503,906 | +0.28% | 33.3만 |
|---|
| 2025.12.24 | ₩504,027 | ₩504,601 | ₩502,169 | ₩503,158 | -0.17% | 25.3만 |
|---|
| 2025.12.23 | ₩499,590 | ₩507,996 | ₩497,171 | ₩505,697 | +1.22% | 103.6만 |
|---|
| 2025.12.22 | ₩496,275 | ₩501,701 | ₩494,043 | ₩498,106 | +0.37% | 137.5만 |
|---|
| 2025.12.19 | ₩500,178 | ₩501,180 | ₩492,840 | ₩494,458 | -1.14% | 433.1만 |
|---|
| 2025.12.18 | ₩500,498 | ₩501,795 | ₩495,166 | ₩499,496 | -0.20% | 220.4만 |
|---|
| 2025.12.17 | ₩491,785 | ₩507,341 | ₩489,807 | ₩500,498 | +1.77% | 228.5만 |
|---|
| 2025.12.16 | ₩489,125 | ₩490,475 | ₩480,277 | ₩486,252 | -0.59% | 201.4만 |
|---|
| 2025.12.15 | ₩486,332 | ₩488,604 | ₩482,897 | ₩487,601 | +0.26% | 165.5만 |
|---|
| 2025.12.12 | ₩493,990 | ₩495,246 | ₩485,637 | ₩487,414 | -1.33% | 137.8만 |
|---|
| 2025.12.11 | ₩499,844 | ₩502,557 | ₩489,780 | ₩491,891 | -1.59% | 100.7만 |
|---|
| 2025.12.10 | ₩493,936 | ₩499,416 | ₩490,755 | ₩495,473 | +0.31% | 151.9만 |
|---|
| 2025.12.09 | ₩496,823 | ₩501,100 | ₩493,535 | ₩496,275 | -0.11% | 161.7만 |
|---|
| 2025.12.08 | ₩497,866 | ₩499,028 | ₩493,616 | ₩496,382 | -0.30% | 108.2만 |
|---|
| 2025.12.05 | ₩496,917 | ₩501,888 | ₩493,228 | ₩500,365 | +0.69% | 193.5만 |
|---|
| 2025.12.04 | ₩501,621 | ₩504,508 | ₩494,858 | ₩496,489 | -1.02% | 142.4만 |
|---|
| 2025.12.03 | ₩504,936 | ₩507,114 | ₩500,418 | ₩502,102 | -0.56% | 200.3만 |
|---|
| 2025.12.02 | ₩501,287 | ₩504,949 | ₩496,182 | ₩504,601 | +0.66% | 171.2만 |
|---|
| 2025.12.01 | ₩494,070 | ₩501,634 | ₩492,092 | ₩498,975 | +0.99% | 175.6만 |
|---|
| 2025.11.28 | ₩494,685 | ₩497,117 | ₩488,390 | ₩494,070 | -0.12% | 74.4만 |
|---|
| 2025.11.26 | ₩497,705 | ₩499,068 | ₩492,800 | ₩493,829 | -0.78% | 167만 |
|---|
| 2025.11.25 | ₩495,046 | ₩499,215 | ₩489,913 | ₩493,843 | -0.24% | 188.3만 |
|---|
| 2025.11.24 | ₩492,266 | ₩493,883 | ₩488,350 | ₩492,266 | 0.00% | 258.1만 |
|---|
| 2025.11.21 | ₩491,771 | ₩497,678 | ₩489,700 | ₩493,148 | +0.28% | 230.9만 |
|---|
| 2025.11.20 | ₩501,688 | ₩502,730 | ₩488,818 | ₩490,542 | -2.22% | 157만 |
|---|
| 2025.11.19 | ₩496,048 | ₩498,694 | ₩492,052 | ₩496,516 | +0.09% | 123.2만 |
|---|
| 2025.11.18 | ₩504,134 | ₩507,087 | ₩496,583 | ₩497,652 | -1.29% | 160만 |
|---|
| 2025.11.17 | ₩507,141 | ₩509,854 | ₩500,552 | ₩504,775 | -0.47% | 183만 |
|---|
| 2025.11.14 | ₩511,204 | ₩514,478 | ₩503,519 | ₩507,836 | -0.66% | 227.4만 |
|---|
| 2025.11.13 | ₩522,189 | ₩523,299 | ₩510,656 | ₩512,380 | -1.88% | 134.2만 |
|---|
| 2025.11.12 | ₩526,613 | ₩531,304 | ₩522,617 | ₩523,860 | -0.52% | 112.8만 |
|---|
| 2025.11.11 | ₩526,292 | ₩527,482 | ₩522,016 | ₩523,847 | -0.46% | 117.6만 |
|---|
| 2025.11.10 | ₩522,203 | ₩527,575 | ₩520,252 | ₩526,573 | +0.84% | 137.4만 |
|---|
| 2025.11.07 | ₩518,808 | ₩527,388 | ₩518,755 | ₩522,230 | +0.66% | 105.7만 |
|---|
| 2025.11.06 | ₩525,237 | ₩529,126 | ₩518,247 | ₩520,024 | -0.99% | 154.2만 |
|---|
| 2025.11.05 | ₩522,564 | ₩530,863 | ₩522,163 | ₩527,228 | +0.89% | 188.5만 |
|---|
| 2025.11.04 | ₩522,564 | ₩529,313 | ₩519,904 | ₩526,894 | +0.83% | 184.2만 |
|---|
| 2025.11.03 | ₩541,007 | ₩543,132 | ₩522,844 | ₩523,232 | -3.29% | 228.7만 |
|---|
| 2025.10.31 | ₩560,854 | ₩560,854 | ₩541,061 | ₩543,560 | -3.08% | 196.1만 |
|---|
| 2025.10.30 | ₩575,328 | ₩586,327 | ₩574,245 | ₩577,333 | +0.35% | 130.6만 |
|---|
| 2025.10.29 | ₩588,091 | ₩589,294 | ₩576,357 | ₩577,600 | -1.78% | 71만 |
|---|
| 2025.10.28 | ₩589,401 | ₩594,894 | ₩587,624 | ₩588,332 | -0.18% | 52만 |
|---|
| 2025.10.27 | ₩587,450 | ₩593,718 | ₩584,964 | ₩593,384 | +1.01% | 58.5만 |
|---|
| 2025.10.24 | ₩595,135 | ₩595,135 | ₩586,207 | ₩586,688 | -1.42% | 107만 |
|---|
| 2025.10.23 | ₩596,778 | ₩598,649 | ₩592,595 | ₩594,506 | -0.38% | 77.3만 |
|---|
| 2025.10.22 | ₩597,420 | ₩601,670 | ₩594,974 | ₩597,219 | -0.03% | 52.8만 |
|---|
| 2025.10.21 | ₩601,804 | ₩604,423 | ₩597,326 | ₩598,877 | -0.49% | 39.6만 |
|---|
| 2025.10.20 | ₩594,734 | ₩599,866 | ₩594,333 | ₩599,331 | +0.77% | 41.1만 |
|---|
| 2025.10.17 | ₩584,590 | ₩595,723 | ₩584,403 | ₩594,734 | +1.74% | 54만 |
|---|
| 2025.10.16 | ₩587,864 | ₩589,602 | ₩580,660 | ₩584,322 | -0.60% | 82.9만 |
|---|
| 2025.10.15 | ₩616,438 | ₩617,574 | ₩584,977 | ₩586,635 | -4.83% | 128.2만 |
|---|
| 2025.10.14 | ₩613,351 | ₩620,594 | ₩610,865 | ₩615,609 | +0.37% | 59.8만 |
|---|
| 2025.10.13 | ₩611,199 | ₩614,366 | ₩607,791 | ₩609,769 | -0.23% | 48.7만 |
|---|
| 2025.10.10 | ₩615,342 | ₩617,454 | ₩608,553 | ₩609,836 | -0.89% | 83.1만 |
|---|