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 | ₩597,880 | ₩600,407 | ₩591,140 | ₩593,962 | -0.66% | 90.9만 |
| 2026.10.08 | ₩594,738 | ₩602,614 | ₩592,544 | ₩597,893 | +0.53% | 72.2만 |
| 2026.10.07 | ₩610,142 | ₩612,670 | ₩599,404 | ₩599,511 | -1.74% | 72.1만 |
| 2026.10.06 | ₩609,714 | ₩613,980 | ₩605,997 | ₩610,142 | +0.07% | 112.1만 |
| 2026.10.05 | ₩599,137 | ₩612,643 | ₩599,137 | ₩608,925 | +1.63% | 83.4만 |
| 2026.10.02 | ₩601,477 | ₩603,403 | ₩596,342 | ₩598,281 | -0.53% | 61.6만 |
| 2026.10.01 | ₩597,733 | ₩601,811 | ₩593,293 | ₩599,110 | +0.23% | 69.6만 |
| 2026.09.30 | ₩596,489 | ₩602,533 | ₩596,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩596,356 |
| -0.02% |
| 79.4만 |
| 2026.09.29 | ₩602,052 | ₩603,924 | ₩595,714 | ₩596,556 | -0.91% | 89.5만 |
|---|
| 2026.09.28 | ₩607,013 | ₩610,838 | ₩603,657 | ₩604,526 | -0.41% | 61.5만 |
|---|
| 2026.09.25 | ₩608,310 | ₩616,628 | ₩607,936 | ₩610,945 | +0.43% | 57.4만 |
|---|
| 2026.09.24 | ₩616,213 | ₩620,024 | ₩603,817 | ₩608,310 | -1.28% | 92.3만 |
|---|
| 2026.09.23 | ₩612,629 | ₩621,816 | ₩610,196 | ₩615,705 | +0.50% | 81.5만 |
|---|
| 2026.09.22 | ₩618,353 | ₩618,433 | ₩606,251 | ₩610,704 | -1.24% | 78.9만 |
|---|
| 2026.09.21 | ₩620,786 | ₩620,786 | ₩612,108 | ₩616,935 | -0.62% | 65.4만 |
|---|
| 2026.09.18 | ₩614,288 | ₩617,243 | ₩608,725 | ₩613,338 | -0.15% | 174.6만 |
|---|
| 2026.09.17 | ₩616,333 | ₩622,578 | ₩611,586 | ₩614,689 | -0.27% | 56.9만 |
|---|
| 2026.09.16 | ₩626,082 | ₩628,288 | ₩615,317 | ₩615,825 | -1.64% | 100.2만 |
|---|
| 2026.09.15 | ₩637,167 | ₩639,895 | ₩623,782 | ₩627,339 | -1.54% | 118.2만 |
|---|
| 2026.09.14 | ₩626,309 | ₩640,310 | ₩620,679 | ₩634,011 | +1.23% | 113.6만 |
|---|
| 2026.09.11 | ₩625,654 | ₩629,813 | ₩623,046 | ₩623,354 | -0.37% | 69.1만 |
|---|
| 2026.09.10 | ₩618,754 | ₩624,410 | ₩615,692 | ₩620,305 | +0.25% | 77만 |
|---|
| 2026.09.09 | ₩620,265 | ₩625,854 | ₩614,649 | ₩614,970 | -0.85% | 89.4만 |
|---|
| 2026.09.08 | ₩621,829 | ₩625,226 | ₩613,178 | ₩619,102 | -0.44% | 104.8만 |
|---|
| 2026.09.04 | ₩629,264 | ₩632,139 | ₩623,661 | ₩625,881 | -0.54% | 75.1만 |
|---|
| 2026.09.03 | ₩642,422 | ₩645,311 | ₩629,077 | ₩631,471 | -1.70% | 100.7만 |
|---|
| 2026.09.02 | ₩657,426 | ₩659,084 | ₩639,414 | ₩640,417 | -2.59% | 128.2만 |
|---|
| 2026.09.01 | ₩652,211 | ₩661,718 | ₩650,245 | ₩656,891 | +0.72% | 100.4만 |
|---|
| 2026.08.31 | ₩649,884 | ₩653,561 | ₩647,357 | ₩648,948 | -0.14% | 114.1만 |
|---|
| 2026.08.28 | ₩653,842 | ₩653,842 | ₩646,260 | ₩649,884 | -0.61% | 50.5만 |
|---|
| 2026.08.27 | ₩649,055 | ₩655,273 | ₩647,170 | ₩650,606 | +0.24% | 52.4만 |
|---|
| 2026.08.26 | ₩645,284 | ₩655,487 | ₩643,318 | ₩651,596 | +0.98% | 80.6만 |
|---|
| 2026.08.25 | ₩647,303 | ₩651,663 | ₩642,409 | ₩649,068 | +0.27% | 108.3만 |
|---|
| 2026.08.24 | ₩643,332 | ₩649,938 | ₩639,882 | ₩643,893 | +0.09% | 92.3만 |
|---|
| 2026.08.21 | ₩630,561 | ₩646,822 | ₩630,561 | ₩642,489 | +1.89% | 129.8만 |
|---|
| 2026.08.20 | ₩639,079 | ₩650,218 | ₩631,792 | ₩633,343 | -0.90% | 156.5만 |
|---|
| 2026.08.19 | ₩628,141 | ₩647,531 | ₩627,151 | ₩642,984 | +2.36% | 146.3만 |
|---|
| 2026.08.18 | ₩613,632 | ₩632,099 | ₩613,632 | ₩627,820 | +2.31% | 129.4만 |
|---|
| 2026.08.17 | ₩619,235 | ₩624,745 | ₩611,212 | ₩611,212 | -1.30% | 82.6만 |
|---|
| 2026.08.14 | ₩623,140 | ₩626,429 | ₩617,323 | ₩623,822 | +0.11% | 83.4만 |
|---|
| 2026.08.13 | ₩628,235 | ₩629,826 | ₩615,919 | ₩621,856 | -1.02% | 63.8만 |
|---|
| 2026.08.12 | ₩623,528 | ₩629,385 | ₩618,259 | ₩628,141 | +0.74% | 57.4만 |
|---|
| 2026.08.11 | ₩614,328 | ₩629,144 | ₩612,295 | ₩624,290 | +1.62% | 76.4만 |
|---|
| 2026.08.10 | ₩628,475 | ₩628,475 | ₩611,105 | ₩617,764 | -1.70% | 82.3만 |
|---|
| 2026.08.07 | ₩639,641 | ₩641,647 | ₩624,892 | ₩625,213 | -2.26% | 99.6만 |
|---|
| 2026.08.06 | ₩635,014 | ₩660,007 | ₩620,479 | ₩633,931 | -0.17% | 190.9만 |
|---|
| 2026.08.05 | ₩594,376 | ₩596,222 | ₩583,799 | ₩585,885 | -1.43% | 121.2만 |
|---|
| 2026.08.04 | ₩585,671 | ₩595,914 | ₩580,229 | ₩592,183 | +1.11% | 102.3만 |
|---|
| 2026.08.03 | ₩586,474 | ₩591,328 | ₩582,943 | ₩584,615 | -0.32% | 95.7만 |
|---|
| 2026.07.31 | ₩570,721 | ₩586,714 | ₩570,721 | ₩582,689 | +2.10% | 70.9만 |
|---|
| 2026.07.30 | ₩579,213 | ₩582,181 | ₩563,554 | ₩576,097 | -0.54% | 82.8만 |
|---|
| 2026.07.29 | ₩585,444 | ₩590,686 | ₩578,918 | ₩580,617 | -0.82% | 121만 |
|---|
| 2026.07.28 | ₩572,500 | ₩591,341 | ₩569,865 | ₩588,787 | +2.84% | 94.4만 |
|---|
| 2026.07.27 | ₩560,960 | ₩571,323 | ₩559,769 | ₩566,710 | +1.03% | 83.4만 |
|---|
| 2026.07.24 | ₩543,857 | ₩559,890 | ₩540,554 | ₩558,726 | +2.73% | 77만 |
|---|
| 2026.07.23 | ₩538,107 | ₩546,865 | ₩538,107 | ₩544,271 | +1.15% | 72.1만 |
|---|
| 2026.07.22 | ₩545,394 | ₩547,039 | ₩537,812 | ₩540,674 | -0.87% | 53.3만 |
|---|
| 2026.07.21 | ₩548,764 | ₩550,115 | ₩536,997 | ₩543,282 | -1.00% | 82.1만 |
|---|
| 2026.07.20 | ₩559,315 | ₩564,597 | ₩547,694 | ₩548,831 | -1.87% | 75.6만 |
|---|
| 2026.07.17 | ₩551,198 | ₩562,497 | ₩550,021 | ₩552,682 | +0.27% | 185만 |
|---|
| 2026.07.16 | ₩544,378 | ₩553,953 | ₩542,185 | ₩553,859 | +1.74% | 77.9만 |
|---|
| 2026.07.15 | ₩552,201 | ₩552,549 | ₩543,429 | ₩544,485 | -1.40% | 63.4만 |
|---|
| 2026.07.14 | ₩554,501 | ₩557,777 | ₩551,506 | ₩553,217 | -0.23% | 76.5만 |
|---|
| 2026.07.13 | ₩567,285 | ₩571,457 | ₩557,817 | ₩559,034 | -1.45% | 73.4만 |
|---|
| 2026.07.10 | ₩557,911 | ₩568,542 | ₩553,391 | ₩565,479 | +1.36% | 63.1만 |
|---|
| 2026.07.09 | ₩564,811 | ₩567,712 | ₩551,144 | ₩557,897 | -1.22% | 96.5만 |
|---|
| 2026.07.08 | ₩565,426 | ₩568,421 | ₩554,274 | ₩562,350 | -0.54% | 103.5만 |
|---|
| 2026.07.07 | ₩572,834 | ₩577,675 | ₩566,937 | ₩567,258 | -0.97% | 102.7만 |
|---|
| 2026.07.06 | ₩560,960 | ₩569,545 | ₩557,683 | ₩565,412 | +0.79% | 72.9만 |
|---|
| 2026.07.02 | ₩564,410 | ₩567,632 | ₩560,425 | ₩565,185 | +0.14% | 55만 |
|---|
| 2026.07.01 | ₩554,073 | ₩565,025 | ₩552,936 | ₩560,211 | +1.11% | 94.8만 |
|---|
| 2026.06.30 | ₩550,142 | ₩560,278 | ₩545,689 | ₩555,330 | +0.94% | 145.9만 |
|---|
| 2026.06.29 | ₩538,922 | ₩557,617 | ₩536,422 | ₩551,733 | +2.38% | 132.9만 |
|---|
| 2026.06.26 | ₩530,057 | ₩539,751 | ₩528,318 | ₩538,749 | +1.64% | 130.4만 |
|---|
| 2026.06.25 | ₩533,520 | ₩546,651 | ₩530,418 | ₩530,886 | -0.49% | 108.1만 |
|---|
| 2026.06.24 | ₩521,913 | ₩539,511 | ₩520,201 | ₩535,686 | +2.64% | 120.4만 |
|---|
| 2026.06.23 | ₩523,919 | ₩529,281 | ₩520,723 | ₩520,763 | -0.60% | 96.7만 |
|---|
| 2026.06.22 | ₩530,912 | ₩536,529 | ₩522,328 | ₩524,494 | -1.21% | 151.3만 |
|---|
| 2026.06.18 | ₩535,686 | ₩535,686 | ₩524,748 | ₩528,425 | -1.36% | 244.5만 |
|---|
| 2026.06.17 | ₩539,283 | ₩544,525 | ₩531,541 | ₩535,820 | -0.64% | 133.9만 |
|---|
| 2026.06.16 | ₩549,152 | ₩556,894 | ₩537,518 | ₩541,476 | -1.40% | 102.5만 |
|---|
| 2026.06.15 | ₩552,254 | ₩554,942 | ₩545,969 | ₩550,556 | -0.31% | 134.5만 |
|---|
| 2026.06.12 | ₩552,442 | ₩553,378 | ₩545,274 | ₩551,265 | -0.21% | 60.3만 |
|---|
| 2026.06.11 | ₩550,182 | ₩553,592 | ₩540,219 | ₩548,724 | -0.26% | 99.4만 |
|---|
| 2026.06.10 | ₩554,942 | ₩560,251 | ₩550,422 | ₩550,449 | -0.81% | 108.9만 |
|---|
| 2026.06.09 | ₩542,546 | ₩555,758 | ₩539,778 | ₩553,699 | +2.06% | 108.7만 |
|---|
| 2026.06.08 | ₩546,518 | ₩548,350 | ₩537,050 | ₩543,977 | -0.46% | 116.6만 |
|---|
| 2026.06.05 | ₩549,901 | ₩552,134 | ₩544,846 | ₩548,711 | -0.22% | 91만 |
|---|
| 2026.06.04 | ₩551,974 | ₩556,734 | ₩548,363 | ₩549,219 | -0.50% | 78.4만 |
|---|
| 2026.06.03 | ₩552,869 | ₩556,560 | ₩545,943 | ₩546,103 | -1.22% | 92.2만 |
|---|
| 2026.06.02 | ₩554,367 | ₩557,630 | ₩542,907 | ₩555,504 | +0.21% | 88.8만 |
|---|
| 2026.06.01 | ₩544,244 | ₩555,691 | ₩541,838 | ₩550,369 | +1.13% | 106.7만 |
|---|
| 2026.05.29 | ₩547,882 | ₩550,128 | ₩537,358 | ₩539,270 | -1.57% | 210.6만 |
|---|
| 2026.05.28 | ₩546,625 | ₩557,015 | ₩541,744 | ₩550,315 | +0.68% | 114.1만 |
|---|
| 2026.05.27 | ₩548,778 | ₩552,375 | ₩544,993 | ₩546,531 | -0.41% | 70.5만 |
|---|
| 2026.05.26 | ₩538,962 | ₩552,816 | ₩536,275 | ₩548,898 | +1.84% | 135.5만 |
|---|
| 2026.05.22 | ₩538,053 | ₩544,365 | ₩534,683 | ₩540,340 | +0.42% | 95.7만 |
|---|
| 2026.05.21 | ₩526,567 | ₩536,168 | ₩522,582 | ₩535,205 | +1.64% | 159만 |
|---|
| 2026.05.20 | ₩532,290 | ₩539,925 | ₩524,801 | ₩529,428 | -0.54% | 126만 |
|---|
| 2026.05.19 | ₩548,229 | ₩550,516 | ₩532,464 | ₩533,186 | -2.74% | 109.1만 |
|---|
| 2026.05.18 | ₩531,340 | ₩549,607 | ₩528,465 | ₩548,617 | +3.25% | 197.1만 |
|---|
| 2026.05.15 | ₩530,605 | ₩534,991 | ₩523,264 | ₩525,898 | -0.89% | 117.7만 |
|---|
| 2026.05.14 | ₩537,558 | ₩539,578 | ₩524,654 | ₩533,988 | -0.66% | 97.5만 |
|---|
| 2026.05.13 | ₩522,715 | ₩535,071 | ₩517,219 | ₩532,063 | +1.79% | 136.9만 |
|---|
| 2026.05.12 | ₩529,669 | ₩535,245 | ₩522,715 | ₩523,371 | -1.19% | 166.3만 |
|---|
| 2026.05.11 | ₩520,629 | ₩534,349 | ₩519,640 | ₩524,414 | +0.73% | 200.9만 |
|---|
| 2026.05.08 | ₩557,617 | ₩567,512 | ₩509,811 | ₩513,475 | -7.92% | 310.1만 |
|---|
| 2026.05.07 | ₩576,271 | ₩582,943 | ₩574,706 | ₩579,279 | +0.52% | 112.1만 |
|---|
| 2026.05.06 | ₩581,700 | ₩584,240 | ₩570,588 | ₩579,894 | -0.31% | 144.1만 |
|---|
| 2026.05.05 | ₩585,685 | ₩594,042 | ₩583,064 | ₩585,698 | +0.00% | 85.2만 |
|---|
| 2026.05.04 | ₩581,218 | ₩589,563 | ₩579,681 | ₩585,150 | +0.68% | 74.6만 |
|---|
| 2026.05.01 | ₩589,696 | ₩590,980 | ₩582,863 | ₩582,890 | -1.15% | 61.8만 |
|---|
| 2026.04.30 | ₩575,294 | ₩589,469 | ₩572,754 | ₩587,075 | +2.05% | 115.6만 |
|---|
| 2026.04.29 | ₩581,111 | ₩584,535 | ₩567,044 | ₩573,971 | -1.23% | 92.3만 |
|---|
| 2026.04.28 | ₩578,196 | ₩582,502 | ₩575,642 | ₩581,339 | +0.54% | 88.3만 |
|---|
| 2026.04.27 | ₩581,593 | ₩584,615 | ₩576,471 | ₩577,140 | -0.77% | 86.4만 |
|---|
| 2026.04.24 | ₩590,138 | ₩594,510 | ₩584,334 | ₩586,046 | -0.69% | 67.5만 |
|---|
| 2026.04.23 | ₩592,344 | ₩594,831 | ₩588,426 | ₩592,611 | +0.05% | 70.4만 |
|---|
| 2026.04.22 | ₩594,350 | ₩599,819 | ₩587,062 | ₩590,592 | -0.63% | 76.4만 |
|---|
| 2026.04.21 | ₩601,557 | ₩601,557 | ₩591,675 | ₩595,700 | -0.97% | 82.5만 |
|---|
| 2026.04.20 | ₩594,310 | ₩601,745 | ₩594,310 | ₩597,626 | +0.56% | 84.1만 |
|---|
| 2026.04.17 | ₩593,307 | ₩596,208 | ₩589,081 | ₩590,993 | -0.39% | 142.4만 |
|---|
| 2026.04.16 | ₩589,710 | ₩594,711 | ₩587,209 | ₩594,336 | +0.78% | 69.4만 |
|---|
| 2026.04.15 | ₩586,741 | ₩591,649 | ₩584,080 | ₩588,653 | +0.33% | 71.4만 |
|---|
| 2026.04.14 | ₩585,818 | ₩592,264 | ₩582,556 | ₩588,479 | +0.45% | 75만 |
|---|
| 2026.04.13 | ₩580,683 | ₩588,252 | ₩579,025 | ₩588,252 | +1.30% | 74만 |
|---|
| 2026.04.10 | ₩590,084 | ₩591,354 | ₩578,932 | ₩579,935 | -1.72% | 84.4만 |
|---|
| 2026.04.09 | ₩596,142 | ₩596,997 | ₩586,032 | ₩591,715 | -0.74% | 75.9만 |
|---|
| 2026.04.08 | ₩596,703 | ₩599,792 | ₩592,865 | ₩598,709 | +0.34% | 86.8만 |
|---|
| 2026.04.07 | ₩589,683 | ₩595,821 | ₩587,182 | ₩591,649 | +0.33% | 52.9만 |
|---|
| 2026.04.06 | ₩587,022 | ₩592,237 | ₩585,685 | ₩590,231 | +0.55% | 63만 |
|---|
| 2026.04.02 | ₩577,568 | ₩588,439 | ₩575,482 | ₩586,982 | +1.63% | 84.5만 |
|---|
| 2026.04.01 | ₩577,956 | ₩585,136 | ₩575,094 | ₩580,523 | +0.44% | 85.2만 |
|---|
| 2026.03.31 | ₩575,000 | ₩582,502 | ₩568,288 | ₩580,309 | +0.92% | 102.2만 |
|---|
| 2026.03.30 | ₩590,672 | ₩590,672 | ₩568,822 | ₩570,694 | -3.38% | 91.6만 |
|---|
| 2026.03.27 | ₩601,745 | ₩602,747 | ₩575,562 | ₩586,126 | -2.60% | 117.7만 |
|---|
| 2026.03.26 | ₩599,110 | ₩607,321 | ₩598,615 | ₩601,758 | +0.44% | 100.3만 |
|---|
| 2026.03.25 | ₩610,049 | ₩611,854 | ₩586,139 | ₩603,095 | -1.14% | 120.1만 |
|---|
| 2026.03.24 | ₩607,949 | ₩613,860 | ₩603,764 | ₩608,096 | +0.02% | 113만 |
|---|
| 2026.03.23 | ₩611,546 | ₩617,604 | ₩607,481 | ₩610,624 | -0.15% | 103.6만 |
|---|
| 2026.03.20 | ₩613,900 | ₩616,427 | ₩602,814 | ₩604,887 | -1.47% | 205.5만 |
|---|
| 2026.03.19 | ₩622,338 | ₩628,395 | ₩613,231 | ₩613,993 | -1.34% | 133.4만 |
|---|
| 2026.03.18 | ₩625,132 | ₩631,671 | ₩622,351 | ₩624,851 | -0.04% | 125.6만 |
|---|
| 2026.03.17 | ₩630,441 | ₩632,661 | ₩623,969 | ₩627,272 | -0.50% | 79.1만 |
|---|
| 2026.03.16 | ₩633,477 | ₩638,077 | ₩628,703 | ₩629,545 | -0.62% | 102.5만 |
|---|
| 2026.03.13 | ₩622,819 | ₩637,475 | ₩622,819 | ₩632,661 | +1.58% | 153.7만 |
|---|
| 2026.03.12 | ₩618,700 | ₩626,376 | ₩613,392 | ₩618,633 | -0.01% | 104만 |
|---|
| 2026.03.11 | ₩618,593 | ₩622,030 | ₩613,619 | ₩618,540 | -0.01% | 101.4만 |
|---|
| 2026.03.10 | ₩611,279 | ₩623,180 | ₩609,741 | ₩620,613 | +1.53% | 111.2만 |
|---|
| 2026.03.09 | ₩611,774 | ₩613,659 | ₩605,609 | ₩612,482 | +0.12% | 126.9만 |
|---|
| 2026.03.06 | ₩622,217 | ₩624,143 | ₩612,054 | ₩616,133 | -0.98% | 88.1만 |
|---|
| 2026.03.05 | ₩634,386 | ₩635,603 | ₩623,715 | ₩624,691 | -1.53% | 95.8만 |
|---|
| 2026.03.04 | ₩640,537 | ₩644,027 | ₩631,511 | ₩639,467 | -0.17% | 73.7만 |
|---|
| 2026.03.03 | ₩643,412 | ₩648,547 | ₩636,151 | ₩642,155 | -0.20% | 81.1만 |
|---|
| 2026.03.02 | ₩649,135 | ₩655,554 | ₩644,535 | ₩650,031 | +0.14% | 104.7만 |
|---|
| 2026.02.27 | ₩632,460 | ₩645,057 | ₩629,090 | ₩644,883 | +1.96% | 146.1만 |
|---|
| 2026.02.26 | ₩632,888 | ₩633,115 | ₩626,924 | ₩631,096 | -0.28% | 92만 |
|---|
| 2026.02.25 | ₩630,548 | ₩634,092 | ₩620,840 | ₩630,267 | -0.04% | 97.7만 |
|---|
| 2026.02.24 | ₩622,926 | ₩630,722 | ₩616,053 | ₩629,625 | +1.08% | 87.9만 |
|---|
| 2026.02.23 | ₩615,250 | ₩624,892 | ₩612,683 | ₩621,843 | +1.07% | 129.8만 |
|---|
| 2026.02.20 | ₩608,243 | ₩622,832 | ₩605,261 | ₩618,807 | +1.74% | 144.5만 |
|---|
| 2026.02.19 | ₩606,117 | ₩609,982 | ₩599,351 | ₩606,665 | +0.09% | 73.8만 |
|---|
| 2026.02.18 | ₩609,514 | ₩613,699 | ₩599,712 | ₩603,884 | -0.92% | 105.3만 |
|---|
| 2026.02.17 | ₩621,482 | ₩625,948 | ₩612,121 | ₩612,121 | -1.51% | 148.1만 |
|---|
| 2026.02.13 | ₩606,331 | ₩618,861 | ₩599,498 | ₩617,470 | +1.84% | 148.9만 |
|---|
| 2026.02.12 | ₩601,223 | ₩630,053 | ₩599,645 | ₩606,345 | +0.85% | 274.9만 |
|---|
| 2026.02.11 | ₩561,026 | ₩566,723 | ₩557,911 | ₩563,139 | +0.38% | 112.4만 |
|---|
| 2026.02.10 | ₩563,006 | ₩566,763 | ₩557,884 | ₩561,214 | -0.32% | 121.3만 |
|---|
| 2026.02.09 | ₩562,631 | ₩566,188 | ₩559,114 | ₩565,092 | +0.44% | 115.3만 |
|---|
| 2026.02.06 | ₩563,099 | ₩564,664 | ₩551,251 | ₩564,543 | +0.26% | 105.3만 |
|---|
| 2026.02.05 | ₩554,782 | ₩560,371 | ₩551,158 | ₩557,817 | +0.55% | 98.2만 |
|---|
| 2026.02.04 | ₩548,363 | ₩561,628 | ₩544,980 | ₩556,681 | +1.52% | 173.1만 |
|---|
| 2026.02.03 | ₩537,157 | ₩547,855 | ₩535,887 | ₩547,547 | +1.93% | 125.6만 |
|---|
| 2026.02.02 | ₩537,358 | ₩544,525 | ₩532,985 | ₩539,805 | +0.46% | 101.3만 |
|---|
| 2026.01.30 | ₩535,860 | ₩539,029 | ₩531,514 | ₩538,281 | +0.45% | 95.8만 |
|---|
| 2026.01.29 | ₩541,677 | ₩542,560 | ₩529,575 | ₩539,096 | -0.48% | 108.9만 |
|---|
| 2026.01.28 | ₩545,769 | ₩548,256 | ₩536,368 | ₩541,677 | -0.75% | 125만 |
|---|
| 2026.01.27 | ₩534,857 | ₩545,167 | ₩529,589 | ₩543,014 | +1.53% | 101.4만 |
|---|
| 2026.01.26 | ₩540,487 | ₩544,565 | ₩533,453 | ₩536,315 | -0.77% | 120.7만 |
|---|
| 2026.01.23 | ₩530,672 | ₩537,558 | ₩527,850 | ₩537,104 | +1.21% | 79.6만 |
|---|
| 2026.01.22 | ₩530,284 | ₩533,627 | ₩527,984 | ₩531,528 | +0.23% | 71.4만 |
|---|
| 2026.01.21 | ₩526,085 | ₩535,232 | ₩525,350 | ₩528,131 | +0.39% | 119.2만 |
|---|
| 2026.01.20 | ₩532,036 | ₩539,190 | ₩522,381 | ₩522,956 | -1.71% | 181.5만 |
|---|
| 2026.01.16 | ₩525,804 | ₩538,775 | ₩524,200 | ₩535,700 | +1.88% | 213.2만 |
|---|
| 2026.01.15 | ₩523,625 | ₩530,458 | ₩521,499 | ₩527,449 | +0.73% | 132.9만 |
|---|
| 2026.01.14 | ₩521,499 | ₩522,274 | ₩515,093 | ₩520,482 | -0.19% | 122.1만 |
|---|
| 2026.01.13 | ₩514,612 | ₩522,929 | ₩509,611 | ₩522,849 | +1.60% | 127.3만 |
|---|
| 2026.01.12 | ₩511,603 | ₩517,153 | ₩510,360 | ₩515,682 | +0.80% | 99.7만 |
|---|
| 2026.01.09 | ₩509,504 | ₩514,197 | ₩506,883 | ₩512,339 | +0.56% | 108.5만 |
|---|
| 2026.01.08 | ₩503,460 | ₩521,191 | ₩503,460 | ₩510,667 | +1.43% | 123.7만 |
|---|
| 2026.01.07 | ₩512,887 | ₩513,021 | ₩504,422 | ₩504,783 | -1.58% | 84.1만 |
|---|
| 2026.01.06 | ₩513,034 | ₩513,395 | ₩506,361 | ₩509,557 | -0.68% | 100.7만 |
|---|
| 2026.01.05 | ₩513,315 | ₩518,329 | ₩509,865 | ₩511,724 | -0.31% | 109.5만 |
|---|
| 2026.01.02 | ₩512,579 | ₩513,756 | ₩508,167 | ₩509,504 | -0.60% | 78.6만 |
|---|
| 2025.12.31 | ₩514,639 | ₩515,642 | ₩511,403 | ₩512,579 | -0.40% | 139.5만 |
|---|
| 2025.12.30 | ₩503,580 | ₩514,692 | ₩501,587 | ₩513,408 | +1.95% | 153.3만 |
|---|
| 2025.12.29 | ₩504,797 | ₩507,097 | ₩501,601 | ₩504,503 | -0.06% | 74.4만 |
|---|
| 2025.12.26 | ₩502,751 | ₩505,278 | ₩501,454 | ₩504,182 | +0.28% | 33.3만 |
|---|
| 2025.12.24 | ₩504,302 | ₩504,877 | ₩502,443 | ₩503,433 | -0.17% | 25.3만 |
|---|
| 2025.12.23 | ₩499,862 | ₩508,274 | ₩497,442 | ₩505,974 | +1.22% | 103.6만 |
|---|
| 2025.12.22 | ₩496,546 | ₩501,975 | ₩494,313 | ₩498,378 | +0.37% | 137.5만 |
|---|
| 2025.12.19 | ₩500,451 | ₩501,454 | ₩493,110 | ₩494,728 | -1.14% | 433.1만 |
|---|
| 2025.12.18 | ₩500,772 | ₩502,069 | ₩495,436 | ₩499,769 | -0.20% | 220.4만 |
|---|
| 2025.12.17 | ₩492,053 | ₩507,618 | ₩490,074 | ₩500,772 | +1.77% | 228.5만 |
|---|
| 2025.12.16 | ₩489,392 | ₩490,743 | ₩480,540 | ₩486,517 | -0.59% | 201.4만 |
|---|
| 2025.12.15 | ₩486,597 | ₩488,871 | ₩483,161 | ₩487,868 | +0.26% | 165.5만 |
|---|
| 2025.12.12 | ₩494,260 | ₩495,517 | ₩485,902 | ₩487,681 | -1.33% | 137.8만 |
|---|
| 2025.12.11 | ₩500,117 | ₩502,831 | ₩490,047 | ₩492,160 | -1.59% | 100.7만 |
|---|
| 2025.12.10 | ₩494,206 | ₩499,689 | ₩491,024 | ₩495,744 | +0.31% | 151.9만 |
|---|
| 2025.12.09 | ₩497,094 | ₩501,374 | ₩493,805 | ₩496,546 | -0.11% | 161.7만 |
|---|
| 2025.12.08 | ₩498,137 | ₩499,301 | ₩493,885 | ₩496,653 | -0.30% | 108.2만 |
|---|
| 2025.12.05 | ₩497,188 | ₩502,162 | ₩493,497 | ₩500,638 | +0.69% | 193.5만 |
|---|
| 2025.12.04 | ₩501,895 | ₩504,783 | ₩495,129 | ₩496,760 | -1.02% | 142.4만 |
|---|
| 2025.12.03 | ₩505,211 | ₩507,391 | ₩500,692 | ₩502,376 | -0.56% | 200.3만 |
|---|
| 2025.12.02 | ₩501,561 | ₩505,225 | ₩496,453 | ₩504,877 | +0.66% | 171.2만 |
|---|
| 2025.12.01 | ₩494,340 | ₩501,908 | ₩492,361 | ₩499,247 | +0.99% | 175.6만 |
|---|
| 2025.11.28 | ₩494,955 | ₩497,389 | ₩488,657 | ₩494,340 | -0.12% | 74.4만 |
|---|
| 2025.11.26 | ₩497,977 | ₩499,341 | ₩493,069 | ₩494,099 | -0.78% | 167만 |
|---|
| 2025.11.25 | ₩495,316 | ₩499,488 | ₩490,181 | ₩494,112 | -0.24% | 188.3만 |
|---|
| 2025.11.24 | ₩492,535 | ₩494,153 | ₩488,617 | ₩492,535 | 0.00% | 258.1만 |
|---|
| 2025.11.21 | ₩492,040 | ₩497,950 | ₩489,967 | ₩493,417 | +0.28% | 230.9만 |
|---|
| 2025.11.20 | ₩501,962 | ₩503,005 | ₩489,085 | ₩490,810 | -2.22% | 157만 |
|---|
| 2025.11.19 | ₩496,319 | ₩498,967 | ₩492,321 | ₩496,787 | +0.09% | 123.2만 |
|---|
| 2025.11.18 | ₩504,409 | ₩507,364 | ₩496,854 | ₩497,923 | -1.29% | 160만 |
|---|
| 2025.11.17 | ₩507,418 | ₩510,132 | ₩500,825 | ₩505,051 | -0.47% | 183만 |
|---|
| 2025.11.14 | ₩511,483 | ₩514,759 | ₩503,794 | ₩508,113 | -0.66% | 227.4만 |
|---|
| 2025.11.13 | ₩522,475 | ₩523,585 | ₩510,935 | ₩512,660 | -1.88% | 134.2만 |
|---|
| 2025.11.12 | ₩526,901 | ₩531,594 | ₩522,903 | ₩524,146 | -0.52% | 112.8만 |
|---|
| 2025.11.11 | ₩526,580 | ₩527,770 | ₩522,301 | ₩524,133 | -0.46% | 117.6만 |
|---|
| 2025.11.10 | ₩522,488 | ₩527,864 | ₩520,536 | ₩526,861 | +0.84% | 137.4만 |
|---|
| 2025.11.07 | ₩519,092 | ₩527,676 | ₩519,038 | ₩522,515 | +0.66% | 105.7만 |
|---|
| 2025.11.06 | ₩525,524 | ₩529,415 | ₩518,530 | ₩520,308 | -0.99% | 154.2만 |
|---|
| 2025.11.05 | ₩522,849 | ₩531,153 | ₩522,448 | ₩527,516 | +0.89% | 188.5만 |
|---|
| 2025.11.04 | ₩522,849 | ₩529,602 | ₩520,188 | ₩527,182 | +0.83% | 184.2만 |
|---|
| 2025.11.03 | ₩541,303 | ₩543,429 | ₩523,130 | ₩523,518 | -3.29% | 228.7만 |
|---|
| 2025.10.31 | ₩561,160 | ₩561,160 | ₩541,356 | ₩543,857 | -3.08% | 196.1만 |
|---|
| 2025.10.30 | ₩575,642 | ₩586,647 | ₩574,559 | ₩577,648 | +0.35% | 130.6만 |
|---|
| 2025.10.29 | ₩588,413 | ₩589,616 | ₩576,672 | ₩577,915 | -1.78% | 71만 |
|---|
| 2025.10.28 | ₩589,723 | ₩595,219 | ₩587,944 | ₩588,653 | -0.18% | 52만 |
|---|
| 2025.10.27 | ₩587,771 | ₩594,042 | ₩585,283 | ₩593,708 | +1.01% | 58.5만 |
|---|
| 2025.10.24 | ₩595,460 | ₩595,460 | ₩586,527 | ₩587,008 | -1.42% | 107만 |
|---|
| 2025.10.23 | ₩597,104 | ₩598,976 | ₩592,919 | ₩594,831 | -0.38% | 77.3만 |
|---|
| 2025.10.22 | ₩597,746 | ₩601,999 | ₩595,299 | ₩597,546 | -0.03% | 52.8만 |
|---|
| 2025.10.21 | ₩602,132 | ₩604,753 | ₩597,653 | ₩599,204 | -0.49% | 39.6만 |
|---|
| 2025.10.20 | ₩595,058 | ₩600,193 | ₩594,657 | ₩599,658 | +0.77% | 41.1만 |
|---|
| 2025.10.17 | ₩584,909 | ₩596,048 | ₩584,722 | ₩595,058 | +1.74% | 54만 |
|---|
| 2025.10.16 | ₩588,185 | ₩589,924 | ₩580,978 | ₩584,642 | -0.60% | 82.9만 |
|---|
| 2025.10.15 | ₩616,775 | ₩617,911 | ₩585,297 | ₩586,955 | -4.83% | 128.2만 |
|---|
| 2025.10.14 | ₩613,686 | ₩620,933 | ₩611,199 | ₩615,946 | +0.37% | 59.8만 |
|---|
| 2025.10.13 | ₩611,533 | ₩614,702 | ₩608,123 | ₩610,102 | -0.23% | 48.7만 |
|---|
| 2025.10.10 | ₩615,678 | ₩617,791 | ₩608,885 | ₩610,169 | -0.89% | 83.1만 |
|---|