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 | ₩599,606 | ₩602,140 | ₩592,847 | ₩595,676 | -0.66% | 90.9만 |
| 2026.10.08 | ₩596,454 | ₩604,353 | ₩594,255 | ₩599,619 | +0.53% | 72.2만 |
| 2026.10.07 | ₩611,903 | ₩614,438 | ₩601,135 | ₩601,242 | -1.74% | 72.1만 |
| 2026.10.06 | ₩611,474 | ₩615,752 | ₩607,746 | ₩611,903 | +0.07% | 112.1만 |
| 2026.10.05 | ₩600,866 | ₩614,411 | ₩600,866 | ₩610,683 | +1.63% | 83.4만 |
| 2026.10.02 | ₩603,213 | ₩605,144 | ₩598,064 | ₩600,008 | -0.53% | 61.6만 |
| 2026.10.01 | ₩599,458 | ₩603,549 | ₩595,006 | ₩600,840 | +0.23% | 69.6만 |
| 2026.09.30 | ₩598,211 | ₩604,273 | ₩598,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩598,077 |
| -0.02% |
| 79.4만 |
| 2026.09.29 | ₩603,790 | ₩605,667 | ₩597,433 | ₩598,278 | -0.91% | 89.5만 |
|---|
| 2026.09.28 | ₩608,765 | ₩612,601 | ₩605,399 | ₩606,271 | -0.41% | 61.5만 |
|---|
| 2026.09.25 | ₩610,066 | ₩618,408 | ₩609,691 | ₩612,708 | +0.43% | 57.4만 |
|---|
| 2026.09.24 | ₩617,992 | ₩621,814 | ₩605,560 | ₩610,066 | -1.28% | 92.3만 |
|---|
| 2026.09.23 | ₩614,398 | ₩623,611 | ₩611,957 | ₩617,482 | +0.50% | 81.5만 |
|---|
| 2026.09.22 | ₩620,138 | ₩620,218 | ₩608,001 | ₩612,467 | -1.24% | 78.9만 |
|---|
| 2026.09.21 | ₩622,578 | ₩622,578 | ₩613,875 | ₩618,716 | -0.62% | 65.4만 |
|---|
| 2026.09.18 | ₩616,061 | ₩619,024 | ₩610,482 | ₩615,109 | -0.15% | 174.6만 |
|---|
| 2026.09.17 | ₩618,113 | ₩624,375 | ₩613,352 | ₩616,463 | -0.27% | 56.9만 |
|---|
| 2026.09.16 | ₩627,889 | ₩630,102 | ₩617,093 | ₩617,603 | -1.64% | 100.2만 |
|---|
| 2026.09.15 | ₩639,006 | ₩641,742 | ₩625,582 | ₩629,150 | -1.54% | 118.2만 |
|---|
| 2026.09.14 | ₩628,117 | ₩642,158 | ₩622,471 | ₩635,842 | +1.23% | 113.6만 |
|---|
| 2026.09.11 | ₩627,460 | ₩631,631 | ₩624,845 | ₩625,153 | -0.37% | 69.1만 |
|---|
| 2026.09.10 | ₩620,540 | ₩626,213 | ₩617,469 | ₩622,096 | +0.25% | 77만 |
|---|
| 2026.09.09 | ₩622,055 | ₩627,661 | ₩616,423 | ₩616,745 | -0.85% | 89.4만 |
|---|
| 2026.09.08 | ₩623,624 | ₩627,031 | ₩614,948 | ₩620,889 | -0.44% | 104.8만 |
|---|
| 2026.09.04 | ₩631,081 | ₩633,964 | ₩625,462 | ₩627,688 | -0.54% | 75.1만 |
|---|
| 2026.09.03 | ₩644,277 | ₩647,174 | ₩630,893 | ₩633,294 | -1.70% | 100.7만 |
|---|
| 2026.09.02 | ₩659,324 | ₩660,987 | ₩641,259 | ₩642,265 | -2.59% | 128.2만 |
|---|
| 2026.09.01 | ₩654,093 | ₩663,628 | ₩652,122 | ₩658,787 | +0.72% | 100.4만 |
|---|
| 2026.08.31 | ₩651,760 | ₩655,448 | ₩649,225 | ₩650,821 | -0.14% | 114.1만 |
|---|
| 2026.08.28 | ₩655,730 | ₩655,730 | ₩648,126 | ₩651,760 | -0.61% | 50.5만 |
|---|
| 2026.08.27 | ₩650,929 | ₩657,165 | ₩649,038 | ₩652,484 | +0.24% | 52.4만 |
|---|
| 2026.08.26 | ₩647,147 | ₩657,379 | ₩645,175 | ₩653,477 | +0.98% | 80.6만 |
|---|
| 2026.08.25 | ₩649,172 | ₩653,544 | ₩644,263 | ₩650,942 | +0.27% | 108.3만 |
|---|
| 2026.08.24 | ₩645,189 | ₩651,814 | ₩641,729 | ₩645,752 | +0.09% | 92.3만 |
|---|
| 2026.08.21 | ₩632,382 | ₩648,689 | ₩632,382 | ₩644,344 | +1.89% | 129.8만 |
|---|
| 2026.08.20 | ₩640,924 | ₩652,095 | ₩633,615 | ₩635,171 | -0.90% | 156.5만 |
|---|
| 2026.08.19 | ₩629,954 | ₩649,400 | ₩628,962 | ₩644,840 | +2.36% | 146.3만 |
|---|
| 2026.08.18 | ₩615,404 | ₩633,924 | ₩615,404 | ₩629,632 | +2.31% | 129.4만 |
|---|
| 2026.08.17 | ₩621,023 | ₩626,548 | ₩612,976 | ₩612,976 | -1.30% | 82.6만 |
|---|
| 2026.08.14 | ₩624,939 | ₩628,238 | ₩619,105 | ₩625,623 | +0.11% | 83.4만 |
|---|
| 2026.08.13 | ₩630,048 | ₩631,644 | ₩617,697 | ₩623,651 | -1.02% | 63.8만 |
|---|
| 2026.08.12 | ₩625,328 | ₩631,201 | ₩620,044 | ₩629,954 | +0.74% | 57.4만 |
|---|
| 2026.08.11 | ₩616,101 | ₩630,960 | ₩614,063 | ₩626,092 | +1.62% | 76.4만 |
|---|
| 2026.08.10 | ₩630,289 | ₩630,289 | ₩612,869 | ₩619,548 | -1.70% | 82.3만 |
|---|
| 2026.08.07 | ₩641,487 | ₩643,499 | ₩626,695 | ₩627,017 | -2.26% | 99.6만 |
|---|
| 2026.08.06 | ₩636,847 | ₩661,912 | ₩622,270 | ₩635,761 | -0.17% | 190.9만 |
|---|
| 2026.08.05 | ₩596,092 | ₩597,943 | ₩585,484 | ₩587,576 | -1.43% | 121.2만 |
|---|
| 2026.08.04 | ₩587,362 | ₩597,634 | ₩581,904 | ₩593,893 | +1.11% | 102.3만 |
|---|
| 2026.08.03 | ₩588,166 | ₩593,035 | ₩584,626 | ₩586,302 | -0.32% | 95.7만 |
|---|
| 2026.07.31 | ₩572,369 | ₩588,408 | ₩572,369 | ₩584,371 | +2.10% | 70.9만 |
|---|
| 2026.07.30 | ₩580,884 | ₩583,862 | ₩565,181 | ₩577,760 | -0.54% | 82.8만 |
|---|
| 2026.07.29 | ₩587,134 | ₩592,391 | ₩580,589 | ₩582,293 | -0.82% | 121만 |
|---|
| 2026.07.28 | ₩574,152 | ₩593,048 | ₩571,510 | ₩590,487 | +2.84% | 94.4만 |
|---|
| 2026.07.27 | ₩562,579 | ₩572,972 | ₩561,385 | ₩568,345 | +1.03% | 83.4만 |
|---|
| 2026.07.24 | ₩545,427 | ₩561,506 | ₩542,114 | ₩560,339 | +2.73% | 77만 |
|---|
| 2026.07.23 | ₩539,660 | ₩548,444 | ₩539,660 | ₩545,842 | +1.15% | 72.1만 |
|---|
| 2026.07.22 | ₩546,969 | ₩548,618 | ₩539,365 | ₩542,235 | -0.87% | 53.3만 |
|---|
| 2026.07.21 | ₩550,348 | ₩551,703 | ₩538,547 | ₩544,850 | -1.00% | 82.1만 |
|---|
| 2026.07.20 | ₩560,929 | ₩566,227 | ₩549,275 | ₩550,415 | -1.87% | 75.6만 |
|---|
| 2026.07.17 | ₩552,789 | ₩564,121 | ₩551,609 | ₩554,278 | +0.27% | 185만 |
|---|
| 2026.07.16 | ₩545,950 | ₩555,552 | ₩543,750 | ₩555,458 | +1.74% | 77.9만 |
|---|
| 2026.07.15 | ₩553,795 | ₩554,144 | ₩544,997 | ₩546,057 | -1.40% | 63.4만 |
|---|
| 2026.07.14 | ₩556,102 | ₩559,387 | ₩553,097 | ₩554,814 | -0.23% | 76.5만 |
|---|
| 2026.07.13 | ₩568,922 | ₩573,106 | ₩559,427 | ₩560,648 | -1.45% | 73.4만 |
|---|
| 2026.07.10 | ₩559,521 | ₩570,183 | ₩554,988 | ₩567,112 | +1.36% | 63.1만 |
|---|
| 2026.07.09 | ₩566,441 | ₩569,351 | ₩552,735 | ₩559,508 | -1.22% | 96.5만 |
|---|
| 2026.07.08 | ₩567,058 | ₩570,062 | ₩555,874 | ₩563,974 | -0.54% | 103.5만 |
|---|
| 2026.07.07 | ₩574,488 | ₩579,342 | ₩568,573 | ₩568,895 | -0.97% | 102.7만 |
|---|
| 2026.07.06 | ₩562,579 | ₩571,189 | ₩559,293 | ₩567,045 | +0.79% | 72.9만 |
|---|
| 2026.07.02 | ₩566,039 | ₩569,271 | ₩562,042 | ₩566,817 | +0.14% | 55만 |
|---|
| 2026.07.01 | ₩555,672 | ₩566,656 | ₩554,532 | ₩561,828 | +1.11% | 94.8만 |
|---|
| 2026.06.30 | ₩551,730 | ₩561,895 | ₩547,264 | ₩556,933 | +0.94% | 145.9만 |
|---|
| 2026.06.29 | ₩540,478 | ₩559,226 | ₩537,970 | ₩553,325 | +2.38% | 132.9만 |
|---|
| 2026.06.26 | ₩531,587 | ₩541,310 | ₩529,843 | ₩540,304 | +1.64% | 130.4만 |
|---|
| 2026.06.25 | ₩535,060 | ₩548,229 | ₩531,949 | ₩532,418 | -0.49% | 108.1만 |
|---|
| 2026.06.24 | ₩523,420 | ₩541,068 | ₩521,703 | ₩537,233 | +2.64% | 120.4만 |
|---|
| 2026.06.23 | ₩525,431 | ₩530,809 | ₩522,226 | ₩522,266 | -0.60% | 96.7만 |
|---|
| 2026.06.22 | ₩532,445 | ₩538,078 | ₩523,835 | ₩526,008 | -1.21% | 151.3만 |
|---|
| 2026.06.18 | ₩537,233 | ₩537,233 | ₩526,263 | ₩529,951 | -1.36% | 244.5만 |
|---|
| 2026.06.17 | ₩540,840 | ₩546,097 | ₩533,075 | ₩537,367 | -0.64% | 133.9만 |
|---|
| 2026.06.16 | ₩550,737 | ₩558,502 | ₩539,070 | ₩543,039 | -1.40% | 102.5만 |
|---|
| 2026.06.15 | ₩553,848 | ₩556,544 | ₩547,545 | ₩552,145 | -0.31% | 134.5만 |
|---|
| 2026.06.12 | ₩554,036 | ₩554,975 | ₩546,848 | ₩552,856 | -0.21% | 60.3만 |
|---|
| 2026.06.11 | ₩551,770 | ₩555,190 | ₩541,779 | ₩550,308 | -0.26% | 99.4만 |
|---|
| 2026.06.10 | ₩556,544 | ₩561,868 | ₩552,011 | ₩552,038 | -0.81% | 108.9만 |
|---|
| 2026.06.09 | ₩544,112 | ₩557,362 | ₩541,336 | ₩555,297 | +2.06% | 108.7만 |
|---|
| 2026.06.08 | ₩548,095 | ₩549,933 | ₩538,601 | ₩545,547 | -0.46% | 116.6만 |
|---|
| 2026.06.05 | ₩551,488 | ₩553,728 | ₩546,419 | ₩550,295 | -0.22% | 91만 |
|---|
| 2026.06.04 | ₩553,567 | ₩558,341 | ₩549,946 | ₩550,804 | -0.50% | 78.4만 |
|---|
| 2026.06.03 | ₩554,465 | ₩558,167 | ₩547,519 | ₩547,680 | -1.22% | 92.2만 |
|---|
| 2026.06.02 | ₩555,967 | ₩559,240 | ₩544,474 | ₩557,107 | +0.21% | 88.8만 |
|---|
| 2026.06.01 | ₩545,815 | ₩557,295 | ₩543,402 | ₩551,958 | +1.13% | 106.7만 |
|---|
| 2026.05.29 | ₩549,463 | ₩551,716 | ₩538,909 | ₩540,827 | -1.57% | 210.6만 |
|---|
| 2026.05.28 | ₩548,203 | ₩558,623 | ₩543,308 | ₩551,904 | +0.68% | 114.1만 |
|---|
| 2026.05.27 | ₩550,362 | ₩553,969 | ₩546,566 | ₩548,109 | -0.41% | 70.5만 |
|---|
| 2026.05.26 | ₩540,518 | ₩554,412 | ₩537,823 | ₩550,482 | +1.84% | 135.5만 |
|---|
| 2026.05.22 | ₩539,606 | ₩545,936 | ₩536,227 | ₩541,900 | +0.42% | 95.7만 |
|---|
| 2026.05.21 | ₩528,087 | ₩537,715 | ₩524,090 | ₩536,750 | +1.64% | 159만 |
|---|
| 2026.05.20 | ₩533,826 | ₩541,484 | ₩526,316 | ₩530,956 | -0.54% | 126만 |
|---|
| 2026.05.19 | ₩549,812 | ₩552,105 | ₩534,001 | ₩534,725 | -2.74% | 109.1만 |
|---|
| 2026.05.18 | ₩532,874 | ₩551,193 | ₩529,991 | ₩550,201 | +3.25% | 197.1만 |
|---|
| 2026.05.15 | ₩532,137 | ₩536,535 | ₩524,774 | ₩527,416 | -0.89% | 117.7만 |
|---|
| 2026.05.14 | ₩539,110 | ₩541,135 | ₩526,169 | ₩535,529 | -0.66% | 97.5만 |
|---|
| 2026.05.13 | ₩524,224 | ₩536,616 | ₩518,712 | ₩533,598 | +1.79% | 136.9만 |
|---|
| 2026.05.12 | ₩531,198 | ₩536,790 | ₩524,224 | ₩524,881 | -1.19% | 166.3만 |
|---|
| 2026.05.11 | ₩522,132 | ₩535,892 | ₩521,140 | ₩525,927 | +0.73% | 200.9만 |
|---|
| 2026.05.08 | ₩559,226 | ₩569,150 | ₩511,283 | ₩514,957 | -7.92% | 310.1만 |
|---|
| 2026.05.07 | ₩577,934 | ₩584,626 | ₩576,365 | ₩580,952 | +0.52% | 112.1만 |
|---|
| 2026.05.06 | ₩583,379 | ₩585,927 | ₩572,235 | ₩581,568 | -0.31% | 144.1만 |
|---|
| 2026.05.05 | ₩587,375 | ₩595,757 | ₩584,747 | ₩587,389 | +0.00% | 85.2만 |
|---|
| 2026.05.04 | ₩582,896 | ₩591,264 | ₩581,354 | ₩586,839 | +0.68% | 74.6만 |
|---|
| 2026.05.01 | ₩591,398 | ₩592,686 | ₩584,546 | ₩584,572 | -1.15% | 61.8만 |
|---|
| 2026.04.30 | ₩576,955 | ₩591,170 | ₩574,407 | ₩588,770 | +2.05% | 115.6만 |
|---|
| 2026.04.29 | ₩582,789 | ₩586,222 | ₩568,681 | ₩575,627 | -1.23% | 92.3만 |
|---|
| 2026.04.28 | ₩579,865 | ₩584,183 | ₩577,304 | ₩583,017 | +0.54% | 88.3만 |
|---|
| 2026.04.27 | ₩583,272 | ₩586,302 | ₩578,135 | ₩578,806 | -0.77% | 86.4만 |
|---|
| 2026.04.24 | ₩591,841 | ₩596,226 | ₩586,021 | ₩587,737 | -0.69% | 67.5만 |
|---|
| 2026.04.23 | ₩594,054 | ₩596,548 | ₩590,124 | ₩594,322 | +0.05% | 70.4만 |
|---|
| 2026.04.22 | ₩596,065 | ₩601,550 | ₩588,757 | ₩592,297 | -0.63% | 76.4만 |
|---|
| 2026.04.21 | ₩603,294 | ₩603,294 | ₩593,383 | ₩597,420 | -0.97% | 82.5만 |
|---|
| 2026.04.20 | ₩596,025 | ₩603,482 | ₩596,025 | ₩599,351 | +0.56% | 84.1만 |
|---|
| 2026.04.17 | ₩595,019 | ₩597,929 | ₩590,782 | ₩592,699 | -0.39% | 142.4만 |
|---|
| 2026.04.16 | ₩591,412 | ₩596,427 | ₩588,904 | ₩596,052 | +0.78% | 69.4만 |
|---|
| 2026.04.15 | ₩588,435 | ₩593,356 | ₩585,766 | ₩590,352 | +0.33% | 71.4만 |
|---|
| 2026.04.14 | ₩587,509 | ₩593,973 | ₩584,237 | ₩590,178 | +0.45% | 75만 |
|---|
| 2026.04.13 | ₩582,360 | ₩589,950 | ₩580,697 | ₩589,950 | +1.30% | 74만 |
|---|
| 2026.04.10 | ₩591,787 | ₩593,061 | ₩580,603 | ₩581,609 | -1.72% | 84.4만 |
|---|
| 2026.04.09 | ₩597,862 | ₩598,721 | ₩587,724 | ₩593,423 | -0.74% | 75.9만 |
|---|
| 2026.04.08 | ₩598,426 | ₩601,524 | ₩594,577 | ₩600,437 | +0.34% | 86.8만 |
|---|
| 2026.04.07 | ₩591,385 | ₩597,541 | ₩588,877 | ₩593,356 | +0.33% | 52.9만 |
|---|
| 2026.04.06 | ₩588,716 | ₩593,947 | ₩587,375 | ₩591,935 | +0.55% | 63만 |
|---|
| 2026.04.02 | ₩579,235 | ₩590,138 | ₩577,143 | ₩588,676 | +1.63% | 84.5만 |
|---|
| 2026.04.01 | ₩579,624 | ₩586,825 | ₩576,754 | ₩582,199 | +0.44% | 85.2만 |
|---|
| 2026.03.31 | ₩576,660 | ₩584,183 | ₩569,928 | ₩581,984 | +0.92% | 102.2만 |
|---|
| 2026.03.30 | ₩592,377 | ₩592,377 | ₩570,464 | ₩572,342 | -3.38% | 91.6만 |
|---|
| 2026.03.27 | ₩603,482 | ₩604,487 | ₩577,223 | ₩587,818 | -2.60% | 117.7만 |
|---|
| 2026.03.26 | ₩600,840 | ₩609,074 | ₩600,343 | ₩603,495 | +0.44% | 100.3만 |
|---|
| 2026.03.25 | ₩611,810 | ₩613,620 | ₩587,831 | ₩604,836 | -1.14% | 120.1만 |
|---|
| 2026.03.24 | ₩609,704 | ₩615,632 | ₩605,507 | ₩609,852 | +0.02% | 113만 |
|---|
| 2026.03.23 | ₩613,312 | ₩619,387 | ₩609,235 | ₩612,386 | -0.15% | 103.6만 |
|---|
| 2026.03.20 | ₩615,672 | ₩618,206 | ₩604,554 | ₩606,633 | -1.47% | 205.5만 |
|---|
| 2026.03.19 | ₩624,134 | ₩630,209 | ₩615,001 | ₩615,766 | -1.34% | 133.4만 |
|---|
| 2026.03.18 | ₩626,937 | ₩633,495 | ₩624,147 | ₩626,655 | -0.04% | 125.6만 |
|---|
| 2026.03.17 | ₩632,261 | ₩634,487 | ₩625,770 | ₩629,083 | -0.50% | 79.1만 |
|---|
| 2026.03.16 | ₩635,305 | ₩639,918 | ₩630,517 | ₩631,362 | -0.62% | 102.5만 |
|---|
| 2026.03.13 | ₩624,617 | ₩639,315 | ₩624,617 | ₩634,487 | +1.58% | 153.7만 |
|---|
| 2026.03.12 | ₩620,486 | ₩628,184 | ₩615,162 | ₩620,419 | -0.01% | 104만 |
|---|
| 2026.03.11 | ₩620,379 | ₩623,826 | ₩615,390 | ₩620,325 | -0.01% | 101.4만 |
|---|
| 2026.03.10 | ₩613,043 | ₩624,979 | ₩611,501 | ₩622,404 | +1.53% | 111.2만 |
|---|
| 2026.03.09 | ₩613,540 | ₩615,430 | ₩607,357 | ₩614,250 | +0.12% | 126.9만 |
|---|
| 2026.03.06 | ₩624,013 | ₩625,944 | ₩613,821 | ₩617,911 | -0.98% | 88.1만 |
|---|
| 2026.03.05 | ₩636,217 | ₩637,437 | ₩625,515 | ₩626,494 | -1.53% | 95.8만 |
|---|
| 2026.03.04 | ₩642,386 | ₩645,886 | ₩633,334 | ₩641,313 | -0.17% | 73.7만 |
|---|
| 2026.03.03 | ₩645,269 | ₩650,419 | ₩637,987 | ₩644,009 | -0.20% | 81.1만 |
|---|
| 2026.03.02 | ₩651,009 | ₩657,446 | ₩646,396 | ₩651,908 | +0.14% | 104.7만 |
|---|
| 2026.02.27 | ₩634,286 | ₩646,919 | ₩630,906 | ₩646,744 | +1.96% | 146.1만 |
|---|
| 2026.02.26 | ₩634,715 | ₩634,943 | ₩628,734 | ₩632,918 | -0.28% | 92만 |
|---|
| 2026.02.25 | ₩632,368 | ₩635,922 | ₩622,632 | ₩632,087 | -0.04% | 97.7만 |
|---|
| 2026.02.24 | ₩624,724 | ₩632,543 | ₩617,831 | ₩631,443 | +1.08% | 87.9만 |
|---|
| 2026.02.23 | ₩617,026 | ₩626,695 | ₩614,451 | ₩623,638 | +1.07% | 129.8만 |
|---|
| 2026.02.20 | ₩609,999 | ₩624,630 | ₩607,009 | ₩620,594 | +1.74% | 144.5만 |
|---|
| 2026.02.19 | ₩607,867 | ₩611,742 | ₩601,081 | ₩608,417 | +0.09% | 73.8만 |
|---|
| 2026.02.18 | ₩611,273 | ₩615,471 | ₩601,443 | ₩605,627 | -0.92% | 105.3만 |
|---|
| 2026.02.17 | ₩623,276 | ₩627,755 | ₩613,888 | ₩613,888 | -1.51% | 148.1만 |
|---|
| 2026.02.13 | ₩608,081 | ₩620,647 | ₩601,229 | ₩619,252 | +1.84% | 148.9만 |
|---|
| 2026.02.12 | ₩602,958 | ₩631,872 | ₩601,376 | ₩608,095 | +0.85% | 274.9만 |
|---|
| 2026.02.11 | ₩562,646 | ₩568,359 | ₩559,521 | ₩564,765 | +0.38% | 112.4만 |
|---|
| 2026.02.10 | ₩564,631 | ₩568,399 | ₩559,494 | ₩562,834 | -0.32% | 121.3만 |
|---|
| 2026.02.09 | ₩564,255 | ₩567,822 | ₩560,728 | ₩566,723 | +0.44% | 115.3만 |
|---|
| 2026.02.06 | ₩564,725 | ₩566,294 | ₩552,843 | ₩566,173 | +0.26% | 105.3만 |
|---|
| 2026.02.05 | ₩556,383 | ₩561,989 | ₩552,749 | ₩559,427 | +0.55% | 98.2만 |
|---|
| 2026.02.04 | ₩549,946 | ₩563,249 | ₩546,553 | ₩558,287 | +1.52% | 173.1만 |
|---|
| 2026.02.03 | ₩538,708 | ₩549,436 | ₩537,434 | ₩549,128 | +1.93% | 125.6만 |
|---|
| 2026.02.02 | ₩538,909 | ₩546,097 | ₩534,524 | ₩541,363 | +0.46% | 101.3만 |
|---|
| 2026.01.30 | ₩537,407 | ₩540,585 | ₩533,049 | ₩539,834 | +0.45% | 95.8만 |
|---|
| 2026.01.29 | ₩543,241 | ₩544,126 | ₩531,104 | ₩540,652 | -0.48% | 108.9만 |
|---|
| 2026.01.28 | ₩547,344 | ₩549,839 | ₩537,917 | ₩543,241 | -0.75% | 125만 |
|---|
| 2026.01.27 | ₩536,401 | ₩546,741 | ₩531,117 | ₩544,582 | +1.53% | 101.4만 |
|---|
| 2026.01.26 | ₩542,047 | ₩546,137 | ₩534,993 | ₩537,863 | -0.77% | 120.7만 |
|---|
| 2026.01.23 | ₩532,204 | ₩539,110 | ₩529,374 | ₩538,654 | +1.21% | 79.6만 |
|---|
| 2026.01.22 | ₩531,815 | ₩535,167 | ₩529,508 | ₩533,062 | +0.23% | 71.4만 |
|---|
| 2026.01.21 | ₩527,604 | ₩536,777 | ₩526,866 | ₩529,656 | +0.39% | 119.2만 |
|---|
| 2026.01.20 | ₩533,572 | ₩540,746 | ₩523,889 | ₩524,466 | -1.71% | 181.5만 |
|---|
| 2026.01.16 | ₩527,322 | ₩540,331 | ₩525,713 | ₩537,246 | +1.88% | 213.2만 |
|---|
| 2026.01.15 | ₩525,136 | ₩531,989 | ₩523,004 | ₩528,972 | +0.73% | 132.9만 |
|---|
| 2026.01.14 | ₩523,004 | ₩523,782 | ₩516,580 | ₩521,985 | -0.19% | 122.1만 |
|---|
| 2026.01.13 | ₩516,097 | ₩524,439 | ₩511,082 | ₩524,358 | +1.60% | 127.3만 |
|---|
| 2026.01.12 | ₩513,080 | ₩518,645 | ₩511,833 | ₩517,170 | +0.80% | 99.7만 |
|---|
| 2026.01.09 | ₩510,974 | ₩515,682 | ₩508,346 | ₩513,818 | +0.56% | 108.5만 |
|---|
| 2026.01.08 | ₩504,913 | ₩522,695 | ₩504,913 | ₩512,141 | +1.43% | 123.7만 |
|---|
| 2026.01.07 | ₩514,367 | ₩514,501 | ₩505,878 | ₩506,241 | -1.58% | 84.1만 |
|---|
| 2026.01.06 | ₩514,515 | ₩514,877 | ₩507,823 | ₩511,028 | -0.68% | 100.7만 |
|---|
| 2026.01.05 | ₩514,797 | ₩519,826 | ₩511,337 | ₩513,201 | -0.31% | 109.5만 |
|---|
| 2026.01.02 | ₩514,059 | ₩515,239 | ₩509,633 | ₩510,974 | -0.60% | 78.6만 |
|---|
| 2025.12.31 | ₩516,124 | ₩517,130 | ₩512,879 | ₩514,059 | -0.40% | 139.5만 |
|---|
| 2025.12.30 | ₩505,034 | ₩516,178 | ₩503,035 | ₩514,890 | +1.95% | 153.3만 |
|---|
| 2025.12.29 | ₩506,254 | ₩508,561 | ₩503,049 | ₩505,959 | -0.06% | 74.4만 |
|---|
| 2025.12.26 | ₩504,202 | ₩506,737 | ₩502,901 | ₩505,637 | +0.28% | 33.3만 |
|---|
| 2025.12.24 | ₩505,758 | ₩506,334 | ₩503,894 | ₩504,886 | -0.17% | 25.3만 |
|---|
| 2025.12.23 | ₩501,305 | ₩509,741 | ₩498,878 | ₩507,434 | +1.22% | 103.6만 |
|---|
| 2025.12.22 | ₩497,980 | ₩503,424 | ₩495,740 | ₩499,817 | +0.37% | 137.5만 |
|---|
| 2025.12.19 | ₩501,895 | ₩502,901 | ₩494,533 | ₩496,156 | -1.14% | 433.1만 |
|---|
| 2025.12.18 | ₩502,217 | ₩503,518 | ₩496,866 | ₩501,211 | -0.20% | 220.4만 |
|---|
| 2025.12.17 | ₩493,474 | ₩509,084 | ₩491,489 | ₩502,217 | +1.77% | 228.5만 |
|---|
| 2025.12.16 | ₩490,805 | ₩492,159 | ₩481,927 | ₩487,921 | -0.59% | 201.4만 |
|---|
| 2025.12.15 | ₩488,002 | ₩490,282 | ₩484,555 | ₩489,276 | +0.26% | 165.5만 |
|---|
| 2025.12.12 | ₩495,686 | ₩496,947 | ₩487,305 | ₩489,088 | -1.33% | 137.8만 |
|---|
| 2025.12.11 | ₩501,560 | ₩504,283 | ₩491,462 | ₩493,581 | -1.59% | 100.7만 |
|---|
| 2025.12.10 | ₩495,633 | ₩501,131 | ₩492,441 | ₩497,175 | +0.31% | 151.9만 |
|---|
| 2025.12.09 | ₩498,529 | ₩502,821 | ₩495,230 | ₩497,980 | -0.11% | 161.7만 |
|---|
| 2025.12.08 | ₩499,575 | ₩500,742 | ₩495,311 | ₩498,087 | -0.30% | 108.2만 |
|---|
| 2025.12.05 | ₩498,623 | ₩503,612 | ₩494,922 | ₩502,083 | +0.69% | 193.5만 |
|---|
| 2025.12.04 | ₩503,344 | ₩506,241 | ₩496,558 | ₩498,194 | -1.02% | 142.4만 |
|---|
| 2025.12.03 | ₩506,670 | ₩508,856 | ₩502,137 | ₩503,827 | -0.56% | 200.3만 |
|---|
| 2025.12.02 | ₩503,009 | ₩506,683 | ₩497,886 | ₩506,334 | +0.66% | 171.2만 |
|---|
| 2025.12.01 | ₩495,767 | ₩503,357 | ₩493,782 | ₩500,688 | +0.99% | 175.6만 |
|---|
| 2025.11.28 | ₩496,384 | ₩498,824 | ₩490,067 | ₩495,767 | -0.12% | 74.4만 |
|---|
| 2025.11.26 | ₩499,414 | ₩500,782 | ₩494,493 | ₩495,525 | -0.78% | 167만 |
|---|
| 2025.11.25 | ₩496,746 | ₩500,930 | ₩491,596 | ₩495,539 | -0.24% | 188.3만 |
|---|
| 2025.11.24 | ₩493,956 | ₩495,579 | ₩490,027 | ₩493,956 | 0.00% | 258.1만 |
|---|
| 2025.11.21 | ₩493,460 | ₩499,388 | ₩491,381 | ₩494,841 | +0.28% | 230.9만 |
|---|
| 2025.11.20 | ₩503,411 | ₩504,457 | ₩490,496 | ₩492,226 | -2.22% | 157만 |
|---|
| 2025.11.19 | ₩497,752 | ₩500,407 | ₩493,742 | ₩498,221 | +0.09% | 123.2만 |
|---|
| 2025.11.18 | ₩505,865 | ₩508,829 | ₩498,288 | ₩499,361 | -1.29% | 160만 |
|---|
| 2025.11.17 | ₩508,882 | ₩511,605 | ₩502,271 | ₩506,509 | -0.47% | 183만 |
|---|
| 2025.11.14 | ₩512,959 | ₩516,245 | ₩505,248 | ₩509,580 | -0.66% | 227.4만 |
|---|
| 2025.11.13 | ₩523,983 | ₩525,096 | ₩512,409 | ₩514,139 | -1.88% | 134.2만 |
|---|
| 2025.11.12 | ₩528,422 | ₩533,129 | ₩524,412 | ₩525,659 | -0.52% | 112.8만 |
|---|
| 2025.11.11 | ₩528,100 | ₩529,293 | ₩523,809 | ₩525,646 | -0.46% | 117.6만 |
|---|
| 2025.11.10 | ₩523,996 | ₩529,387 | ₩522,038 | ₩528,382 | +0.84% | 137.4만 |
|---|
| 2025.11.07 | ₩520,590 | ₩529,200 | ₩520,536 | ₩524,023 | +0.66% | 105.7만 |
|---|
| 2025.11.06 | ₩527,041 | ₩530,943 | ₩520,027 | ₩521,810 | -0.99% | 154.2만 |
|---|
| 2025.11.05 | ₩524,358 | ₩532,686 | ₩523,956 | ₩529,039 | +0.89% | 188.5만 |
|---|
| 2025.11.04 | ₩524,358 | ₩531,131 | ₩521,690 | ₩528,703 | +0.83% | 184.2만 |
|---|
| 2025.11.03 | ₩542,865 | ₩544,997 | ₩524,640 | ₩525,029 | -3.29% | 228.7만 |
|---|
| 2025.10.31 | ₩562,780 | ₩562,780 | ₩542,919 | ₩545,427 | -3.08% | 196.1만 |
|---|
| 2025.10.30 | ₩577,304 | ₩588,341 | ₩576,218 | ₩579,315 | +0.35% | 130.6만 |
|---|
| 2025.10.29 | ₩590,111 | ₩591,318 | ₩578,336 | ₩579,584 | -1.78% | 71만 |
|---|
| 2025.10.28 | ₩591,425 | ₩596,937 | ₩589,642 | ₩590,352 | -0.18% | 52만 |
|---|
| 2025.10.27 | ₩589,467 | ₩595,757 | ₩586,973 | ₩595,422 | +1.01% | 58.5만 |
|---|
| 2025.10.24 | ₩597,178 | ₩597,178 | ₩588,220 | ₩588,703 | -1.42% | 107만 |
|---|
| 2025.10.23 | ₩598,828 | ₩600,705 | ₩594,630 | ₩596,548 | -0.38% | 77.3만 |
|---|
| 2025.10.22 | ₩599,472 | ₩603,736 | ₩597,018 | ₩599,271 | -0.03% | 52.8만 |
|---|
| 2025.10.21 | ₩603,870 | ₩606,499 | ₩599,378 | ₩600,933 | -0.49% | 39.6만 |
|---|
| 2025.10.20 | ₩596,776 | ₩601,926 | ₩596,374 | ₩601,389 | +0.77% | 41.1만 |
|---|
| 2025.10.17 | ₩586,597 | ₩597,769 | ₩586,410 | ₩596,776 | +1.74% | 54만 |
|---|
| 2025.10.16 | ₩589,883 | ₩591,626 | ₩582,655 | ₩586,329 | -0.60% | 82.9만 |
|---|
| 2025.10.15 | ₩618,555 | ₩619,695 | ₩586,986 | ₩588,649 | -4.83% | 128.2만 |
|---|
| 2025.10.14 | ₩615,457 | ₩622,726 | ₩612,963 | ₩617,724 | +0.37% | 59.8만 |
|---|
| 2025.10.13 | ₩613,298 | ₩616,476 | ₩609,878 | ₩611,863 | -0.23% | 48.7만 |
|---|
| 2025.10.10 | ₩617,455 | ₩619,574 | ₩610,643 | ₩611,930 | -0.89% | 83.1만 |
|---|