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 | ₩598,716 | ₩601,247 | ₩591,967 | ₩594,793 | -0.66% | 90.9만 |
| 2026.10.08 | ₩595,569 | ₩603,456 | ₩593,373 | ₩598,729 | +0.53% | 72.2만 |
| 2026.10.07 | ₩610,995 | ₩613,526 | ₩600,243 | ₩600,350 | -1.74% | 72.1만 |
| 2026.10.06 | ₩610,567 | ₩614,839 | ₩606,844 | ₩610,995 | +0.07% | 112.1만 |
| 2026.10.05 | ₩599,975 | ₩613,499 | ₩599,975 | ₩609,777 | +1.63% | 83.4만 |
| 2026.10.02 | ₩602,318 | ₩604,246 | ₩597,176 | ₩599,118 | -0.53% | 61.6만 |
| 2026.10.01 | ₩598,569 | ₩602,653 | ₩594,123 | ₩599,948 | +0.23% | 69.6만 |
| 2026.09.30 | ₩597,323 | ₩603,376 | ₩597,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩597,190 |
| -0.02% |
| 79.4만 |
| 2026.09.29 | ₩602,894 | ₩604,769 | ₩596,547 | ₩597,390 | -0.91% | 89.5만 |
|---|
| 2026.09.28 | ₩607,862 | ₩611,692 | ₩604,501 | ₩605,371 | -0.41% | 61.5만 |
|---|
| 2026.09.25 | ₩609,161 | ₩617,490 | ₩608,786 | ₩611,799 | +0.43% | 57.4만 |
|---|
| 2026.09.24 | ₩617,075 | ₩620,891 | ₩604,662 | ₩609,161 | -1.28% | 92.3만 |
|---|
| 2026.09.23 | ₩613,486 | ₩622,686 | ₩611,049 | ₩616,566 | +0.50% | 81.5만 |
|---|
| 2026.09.22 | ₩619,217 | ₩619,298 | ₩607,099 | ₩611,558 | -1.24% | 78.9만 |
|---|
| 2026.09.21 | ₩621,654 | ₩621,654 | ₩612,964 | ₩617,798 | -0.62% | 65.4만 |
|---|
| 2026.09.18 | ₩615,147 | ₩618,106 | ₩609,576 | ₩614,196 | -0.15% | 174.6만 |
|---|
| 2026.09.17 | ₩617,195 | ₩623,449 | ₩612,442 | ₩615,548 | -0.27% | 56.9만 |
|---|
| 2026.09.16 | ₩626,957 | ₩629,167 | ₩616,178 | ₩616,687 | -1.64% | 100.2만 |
|---|
| 2026.09.15 | ₩638,058 | ₩640,790 | ₩624,654 | ₩628,216 | -1.54% | 118.2만 |
|---|
| 2026.09.14 | ₩627,185 | ₩641,205 | ₩621,547 | ₩634,898 | +1.23% | 113.6만 |
|---|
| 2026.09.11 | ₩626,529 | ₩630,693 | ₩623,918 | ₩624,226 | -0.37% | 69.1만 |
|---|
| 2026.09.10 | ₩619,619 | ₩625,283 | ₩616,553 | ₩621,172 | +0.25% | 77만 |
|---|
| 2026.09.09 | ₩621,132 | ₩626,730 | ₩615,508 | ₩615,830 | -0.85% | 89.4만 |
|---|
| 2026.09.08 | ₩622,699 | ₩626,100 | ₩614,035 | ₩619,967 | -0.44% | 104.8만 |
|---|
| 2026.09.04 | ₩630,144 | ₩633,023 | ₩624,534 | ₩626,756 | -0.54% | 75.1만 |
|---|
| 2026.09.03 | ₩643,321 | ₩646,213 | ₩629,957 | ₩632,354 | -1.70% | 100.7만 |
|---|
| 2026.09.02 | ₩658,345 | ₩660,006 | ₩640,308 | ₩641,312 | -2.59% | 128.2만 |
|---|
| 2026.09.01 | ₩653,123 | ₩662,644 | ₩651,154 | ₩657,810 | +0.72% | 100.4만 |
|---|
| 2026.08.31 | ₩650,793 | ₩654,475 | ₩648,262 | ₩649,856 | -0.14% | 114.1만 |
|---|
| 2026.08.28 | ₩654,757 | ₩654,757 | ₩647,164 | ₩650,793 | -0.61% | 50.5만 |
|---|
| 2026.08.27 | ₩649,963 | ₩656,189 | ₩648,075 | ₩651,516 | +0.24% | 52.4만 |
|---|
| 2026.08.26 | ₩646,186 | ₩656,404 | ₩644,218 | ₩652,507 | +0.98% | 80.6만 |
|---|
| 2026.08.25 | ₩648,208 | ₩652,574 | ₩643,307 | ₩649,976 | +0.27% | 108.3만 |
|---|
| 2026.08.24 | ₩644,231 | ₩650,846 | ₩640,777 | ₩644,794 | +0.09% | 92.3만 |
|---|
| 2026.08.21 | ₩631,443 | ₩647,726 | ₩631,443 | ₩643,388 | +1.89% | 129.8만 |
|---|
| 2026.08.20 | ₩639,973 | ₩651,128 | ₩632,675 | ₩634,228 | -0.90% | 156.5만 |
|---|
| 2026.08.19 | ₩629,019 | ₩648,436 | ₩628,029 | ₩643,883 | +2.36% | 146.3만 |
|---|
| 2026.08.18 | ₩614,490 | ₩632,983 | ₩614,490 | ₩628,698 | +2.31% | 129.4만 |
|---|
| 2026.08.17 | ₩620,101 | ₩625,618 | ₩612,067 | ₩612,067 | -1.30% | 82.6만 |
|---|
| 2026.08.14 | ₩624,011 | ₩627,305 | ₩618,186 | ₩624,694 | +0.11% | 83.4만 |
|---|
| 2026.08.13 | ₩629,113 | ₩630,707 | ₩616,780 | ₩622,726 | -1.02% | 63.8만 |
|---|
| 2026.08.12 | ₩624,400 | ₩630,265 | ₩619,124 | ₩629,019 | +0.74% | 57.4만 |
|---|
| 2026.08.11 | ₩615,187 | ₩630,024 | ₩613,151 | ₩625,163 | +1.62% | 76.4만 |
|---|
| 2026.08.10 | ₩629,354 | ₩629,354 | ₩611,960 | ₩618,628 | -1.70% | 82.3만 |
|---|
| 2026.08.07 | ₩640,536 | ₩642,544 | ₩625,765 | ₩626,087 | -2.26% | 99.6만 |
|---|
| 2026.08.06 | ₩635,902 | ₩660,930 | ₩621,347 | ₩634,818 | -0.17% | 190.9만 |
|---|
| 2026.08.05 | ₩595,208 | ₩597,056 | ₩584,616 | ₩586,705 | -1.43% | 121.2만 |
|---|
| 2026.08.04 | ₩586,490 | ₩596,748 | ₩581,040 | ₩593,012 | +1.11% | 102.3만 |
|---|
| 2026.08.03 | ₩587,294 | ₩592,155 | ₩583,759 | ₩585,432 | -0.32% | 95.7만 |
|---|
| 2026.07.31 | ₩571,519 | ₩587,535 | ₩571,519 | ₩583,504 | +2.10% | 70.9만 |
|---|
| 2026.07.30 | ₩580,022 | ₩582,995 | ₩564,342 | ₩576,902 | -0.54% | 82.8만 |
|---|
| 2026.07.29 | ₩586,263 | ₩591,512 | ₩579,728 | ₩581,429 | -0.82% | 121만 |
|---|
| 2026.07.28 | ₩573,300 | ₩592,168 | ₩570,662 | ₩589,610 | +2.84% | 94.4만 |
|---|
| 2026.07.27 | ₩561,744 | ₩572,122 | ₩560,552 | ₩567,502 | +1.03% | 83.4만 |
|---|
| 2026.07.24 | ₩544,617 | ₩560,673 | ₩541,310 | ₩559,508 | +2.73% | 77만 |
|---|
| 2026.07.23 | ₩538,859 | ₩547,630 | ₩538,859 | ₩545,032 | +1.15% | 72.1만 |
|---|
| 2026.07.22 | ₩546,157 | ₩547,804 | ₩538,565 | ₩541,430 | -0.87% | 53.3만 |
|---|
| 2026.07.21 | ₩549,532 | ₩550,884 | ₩537,748 | ₩544,041 | -1.00% | 82.1만 |
|---|
| 2026.07.20 | ₩560,097 | ₩565,386 | ₩548,460 | ₩549,599 | -1.87% | 75.6만 |
|---|
| 2026.07.17 | ₩551,969 | ₩563,284 | ₩550,790 | ₩553,455 | +0.27% | 185만 |
|---|
| 2026.07.16 | ₩545,139 | ₩554,727 | ₩542,943 | ₩554,634 | +1.74% | 77.9만 |
|---|
| 2026.07.15 | ₩552,973 | ₩553,321 | ₩544,189 | ₩545,247 | -1.40% | 63.4만 |
|---|
| 2026.07.14 | ₩555,276 | ₩558,557 | ₩552,277 | ₩553,991 | -0.23% | 76.5만 |
|---|
| 2026.07.13 | ₩568,078 | ₩572,256 | ₩558,597 | ₩559,816 | -1.45% | 73.4만 |
|---|
| 2026.07.10 | ₩558,691 | ₩569,337 | ₩554,165 | ₩566,270 | +1.36% | 63.1만 |
|---|
| 2026.07.09 | ₩565,601 | ₩568,506 | ₩551,915 | ₩558,678 | -1.22% | 96.5만 |
|---|
| 2026.07.08 | ₩566,217 | ₩569,216 | ₩555,049 | ₩563,137 | -0.54% | 103.5만 |
|---|
| 2026.07.07 | ₩573,635 | ₩578,483 | ₩567,730 | ₩568,051 | -0.97% | 102.7만 |
|---|
| 2026.07.06 | ₩561,744 | ₩570,341 | ₩558,463 | ₩566,203 | +0.79% | 72.9만 |
|---|
| 2026.07.02 | ₩565,199 | ₩568,426 | ₩561,208 | ₩565,976 | +0.14% | 55만 |
|---|
| 2026.07.01 | ₩554,848 | ₩565,815 | ₩553,710 | ₩560,994 | +1.11% | 94.8만 |
|---|
| 2026.06.30 | ₩550,911 | ₩561,061 | ₩546,452 | ₩556,107 | +0.94% | 145.9만 |
|---|
| 2026.06.29 | ₩539,676 | ₩558,396 | ₩537,172 | ₩552,504 | +2.38% | 132.9만 |
|---|
| 2026.06.26 | ₩530,798 | ₩540,506 | ₩529,057 | ₩539,502 | +1.64% | 130.4만 |
|---|
| 2026.06.25 | ₩534,266 | ₩547,416 | ₩531,159 | ₩531,628 | -0.49% | 108.1만 |
|---|
| 2026.06.24 | ₩522,643 | ₩540,265 | ₩520,929 | ₩536,435 | +2.64% | 120.4만 |
|---|
| 2026.06.23 | ₩524,652 | ₩530,021 | ₩521,451 | ₩521,491 | -0.60% | 96.7만 |
|---|
| 2026.06.22 | ₩531,655 | ₩537,279 | ₩523,058 | ₩525,227 | -1.21% | 151.3만 |
|---|
| 2026.06.18 | ₩536,435 | ₩536,435 | ₩525,482 | ₩529,164 | -1.36% | 244.5만 |
|---|
| 2026.06.17 | ₩540,038 | ₩545,287 | ₩532,284 | ₩536,569 | -0.64% | 133.9만 |
|---|
| 2026.06.16 | ₩549,920 | ₩557,673 | ₩538,270 | ₩542,234 | -1.40% | 102.5만 |
|---|
| 2026.06.15 | ₩553,027 | ₩555,718 | ₩546,733 | ₩551,326 | -0.31% | 134.5만 |
|---|
| 2026.06.12 | ₩553,214 | ₩554,151 | ₩546,037 | ₩552,036 | -0.21% | 60.3만 |
|---|
| 2026.06.11 | ₩550,951 | ₩554,366 | ₩540,975 | ₩549,491 | -0.26% | 99.4만 |
|---|
| 2026.06.10 | ₩555,718 | ₩561,034 | ₩551,192 | ₩551,219 | -0.81% | 108.9만 |
|---|
| 2026.06.09 | ₩543,305 | ₩556,535 | ₩540,533 | ₩554,473 | +2.06% | 108.7만 |
|---|
| 2026.06.08 | ₩547,282 | ₩549,117 | ₩537,801 | ₩544,738 | -0.46% | 116.6만 |
|---|
| 2026.06.05 | ₩550,670 | ₩552,906 | ₩545,608 | ₩549,478 | -0.22% | 91만 |
|---|
| 2026.06.04 | ₩552,745 | ₩557,513 | ₩549,130 | ₩549,987 | -0.50% | 78.4만 |
|---|
| 2026.06.03 | ₩553,643 | ₩557,338 | ₩546,706 | ₩546,867 | -1.22% | 92.2만 |
|---|
| 2026.06.02 | ₩555,142 | ₩558,410 | ₩543,666 | ₩556,281 | +0.21% | 88.8만 |
|---|
| 2026.06.01 | ₩545,006 | ₩556,468 | ₩542,595 | ₩551,139 | +1.13% | 106.7만 |
|---|
| 2026.05.29 | ₩548,648 | ₩550,898 | ₩538,109 | ₩540,024 | -1.57% | 210.6만 |
|---|
| 2026.05.28 | ₩547,389 | ₩557,794 | ₩542,501 | ₩551,085 | +0.68% | 114.1만 |
|---|
| 2026.05.27 | ₩549,545 | ₩553,147 | ₩545,755 | ₩547,295 | -0.41% | 70.5만 |
|---|
| 2026.05.26 | ₩539,716 | ₩553,589 | ₩537,025 | ₩549,666 | +1.84% | 135.5만 |
|---|
| 2026.05.22 | ₩538,806 | ₩545,126 | ₩535,431 | ₩541,095 | +0.42% | 95.7만 |
|---|
| 2026.05.21 | ₩527,303 | ₩536,918 | ₩523,312 | ₩535,953 | +1.64% | 159만 |
|---|
| 2026.05.20 | ₩533,034 | ₩540,680 | ₩525,535 | ₩530,169 | -0.54% | 126만 |
|---|
| 2026.05.19 | ₩548,996 | ₩551,286 | ₩533,208 | ₩533,931 | -2.74% | 109.1만 |
|---|
| 2026.05.18 | ₩532,083 | ₩550,375 | ₩529,204 | ₩549,384 | +3.25% | 197.1만 |
|---|
| 2026.05.15 | ₩531,347 | ₩535,739 | ₩523,995 | ₩526,633 | -0.89% | 117.7만 |
|---|
| 2026.05.14 | ₩538,310 | ₩540,332 | ₩525,388 | ₩534,735 | -0.66% | 97.5만 |
|---|
| 2026.05.13 | ₩523,446 | ₩535,819 | ₩517,943 | ₩532,807 | +1.79% | 136.9만 |
|---|
| 2026.05.12 | ₩530,410 | ₩535,994 | ₩523,446 | ₩524,103 | -1.19% | 166.3만 |
|---|
| 2026.05.11 | ₩521,357 | ₩535,096 | ₩520,366 | ₩525,147 | +0.73% | 200.9만 |
|---|
| 2026.05.08 | ₩558,396 | ₩568,306 | ₩510,524 | ₩514,193 | -7.92% | 310.1만 |
|---|
| 2026.05.07 | ₩577,077 | ₩583,759 | ₩575,510 | ₩580,089 | +0.52% | 112.1만 |
|---|
| 2026.05.06 | ₩582,513 | ₩585,057 | ₩571,385 | ₩580,705 | -0.31% | 144.1만 |
|---|
| 2026.05.05 | ₩586,504 | ₩594,873 | ₩583,879 | ₩586,517 | +0.00% | 85.2만 |
|---|
| 2026.05.04 | ₩582,031 | ₩590,387 | ₩580,491 | ₩585,968 | +0.68% | 74.6만 |
|---|
| 2026.05.01 | ₩590,521 | ₩591,806 | ₩583,678 | ₩583,705 | -1.15% | 61.8만 |
|---|
| 2026.04.30 | ₩576,099 | ₩590,293 | ₩573,555 | ₩587,896 | +2.05% | 115.6만 |
|---|
| 2026.04.29 | ₩581,924 | ₩585,352 | ₩567,837 | ₩574,773 | -1.23% | 92.3만 |
|---|
| 2026.04.28 | ₩579,005 | ₩583,317 | ₩576,447 | ₩582,152 | +0.54% | 88.3만 |
|---|
| 2026.04.27 | ₩582,406 | ₩585,432 | ₩577,277 | ₩577,947 | -0.77% | 86.4만 |
|---|
| 2026.04.24 | ₩590,963 | ₩595,342 | ₩585,151 | ₩586,865 | -0.69% | 67.5만 |
|---|
| 2026.04.23 | ₩593,172 | ₩595,663 | ₩589,249 | ₩593,440 | +0.05% | 70.4만 |
|---|
| 2026.04.22 | ₩595,181 | ₩600,658 | ₩587,883 | ₩591,418 | -0.63% | 76.4만 |
|---|
| 2026.04.21 | ₩602,399 | ₩602,399 | ₩592,503 | ₩596,533 | -0.97% | 82.5만 |
|---|
| 2026.04.20 | ₩595,141 | ₩602,586 | ₩595,141 | ₩598,462 | +0.56% | 84.1만 |
|---|
| 2026.04.17 | ₩594,136 | ₩597,042 | ₩589,905 | ₩591,820 | -0.39% | 142.4만 |
|---|
| 2026.04.16 | ₩590,534 | ₩595,542 | ₩588,030 | ₩595,167 | +0.78% | 69.4만 |
|---|
| 2026.04.15 | ₩587,562 | ₩592,476 | ₩584,897 | ₩589,476 | +0.33% | 71.4만 |
|---|
| 2026.04.14 | ₩586,638 | ₩593,092 | ₩583,370 | ₩589,302 | +0.45% | 75만 |
|---|
| 2026.04.13 | ₩581,495 | ₩589,075 | ₩579,835 | ₩589,075 | +1.30% | 74만 |
|---|
| 2026.04.10 | ₩590,909 | ₩592,181 | ₩579,741 | ₩580,746 | -1.72% | 84.4만 |
|---|
| 2026.04.09 | ₩596,975 | ₩597,832 | ₩586,852 | ₩592,543 | -0.74% | 75.9만 |
|---|
| 2026.04.08 | ₩597,538 | ₩600,631 | ₩593,694 | ₩599,546 | +0.34% | 86.8만 |
|---|
| 2026.04.07 | ₩590,508 | ₩596,654 | ₩588,003 | ₩592,476 | +0.33% | 52.9만 |
|---|
| 2026.04.06 | ₩587,843 | ₩593,065 | ₩586,504 | ₩591,057 | +0.55% | 63만 |
|---|
| 2026.04.02 | ₩578,375 | ₩589,262 | ₩576,286 | ₩587,803 | +1.63% | 84.5만 |
|---|
| 2026.04.01 | ₩578,764 | ₩585,955 | ₩575,898 | ₩581,335 | +0.44% | 85.2만 |
|---|
| 2026.03.31 | ₩575,804 | ₩583,317 | ₩569,082 | ₩581,121 | +0.92% | 102.2만 |
|---|
| 2026.03.30 | ₩591,498 | ₩591,498 | ₩569,618 | ₩571,493 | -3.38% | 91.6만 |
|---|
| 2026.03.27 | ₩602,586 | ₩603,590 | ₩576,367 | ₩586,946 | -2.60% | 117.7만 |
|---|
| 2026.03.26 | ₩599,948 | ₩608,170 | ₩599,453 | ₩602,599 | +0.44% | 100.3만 |
|---|
| 2026.03.25 | ₩610,902 | ₩612,709 | ₩586,959 | ₩603,938 | -1.14% | 120.1만 |
|---|
| 2026.03.24 | ₩608,799 | ₩614,718 | ₩604,608 | ₩608,947 | +0.02% | 113만 |
|---|
| 2026.03.23 | ₩612,401 | ₩618,467 | ₩608,331 | ₩611,478 | -0.15% | 103.6만 |
|---|
| 2026.03.20 | ₩614,758 | ₩617,289 | ₩603,657 | ₩605,733 | -1.47% | 205.5만 |
|---|
| 2026.03.19 | ₩623,208 | ₩629,274 | ₩614,089 | ₩614,852 | -1.34% | 133.4만 |
|---|
| 2026.03.18 | ₩626,006 | ₩632,555 | ₩623,221 | ₩625,725 | -0.04% | 125.6만 |
|---|
| 2026.03.17 | ₩631,323 | ₩633,546 | ₩624,842 | ₩628,149 | -0.50% | 79.1만 |
|---|
| 2026.03.16 | ₩634,362 | ₩638,969 | ₩629,582 | ₩630,425 | -0.62% | 102.5만 |
|---|
| 2026.03.13 | ₩623,690 | ₩638,366 | ₩623,690 | ₩633,546 | +1.58% | 153.7만 |
|---|
| 2026.03.12 | ₩619,566 | ₩627,252 | ₩614,249 | ₩619,499 | -0.01% | 104만 |
|---|
| 2026.03.11 | ₩619,458 | ₩622,900 | ₩614,477 | ₩619,405 | -0.01% | 101.4만 |
|---|
| 2026.03.10 | ₩612,134 | ₩624,051 | ₩610,594 | ₩621,480 | +1.53% | 111.2만 |
|---|
| 2026.03.09 | ₩612,629 | ₩614,517 | ₩606,456 | ₩613,339 | +0.12% | 126.9만 |
|---|
| 2026.03.06 | ₩623,087 | ₩625,016 | ₩612,910 | ₩616,995 | -0.98% | 88.1만 |
|---|
| 2026.03.05 | ₩635,273 | ₩636,492 | ₩624,587 | ₩625,565 | -1.53% | 95.8만 |
|---|
| 2026.03.04 | ₩641,433 | ₩644,928 | ₩632,394 | ₩640,361 | -0.17% | 73.7만 |
|---|
| 2026.03.03 | ₩644,312 | ₩649,454 | ₩637,041 | ₩643,053 | -0.20% | 81.1만 |
|---|
| 2026.03.02 | ₩650,043 | ₩656,471 | ₩645,437 | ₩650,940 | +0.14% | 104.7만 |
|---|
| 2026.02.27 | ₩633,345 | ₩645,959 | ₩629,970 | ₩645,785 | +1.96% | 146.1만 |
|---|
| 2026.02.26 | ₩633,773 | ₩634,001 | ₩627,801 | ₩631,979 | -0.28% | 92만 |
|---|
| 2026.02.25 | ₩631,430 | ₩634,978 | ₩621,708 | ₩631,149 | -0.04% | 97.7만 |
|---|
| 2026.02.24 | ₩623,797 | ₩631,604 | ₩616,914 | ₩630,506 | +1.08% | 87.9만 |
|---|
| 2026.02.23 | ₩616,111 | ₩625,765 | ₩613,540 | ₩622,712 | +1.07% | 129.8만 |
|---|
| 2026.02.20 | ₩609,094 | ₩623,703 | ₩606,108 | ₩619,673 | +1.74% | 144.5만 |
|---|
| 2026.02.19 | ₩606,965 | ₩610,835 | ₩600,189 | ₩607,514 | +0.09% | 73.8만 |
|---|
| 2026.02.18 | ₩610,366 | ₩614,557 | ₩600,551 | ₩604,729 | -0.92% | 105.3만 |
|---|
| 2026.02.17 | ₩622,351 | ₩626,823 | ₩612,977 | ₩612,977 | -1.51% | 148.1만 |
|---|
| 2026.02.13 | ₩607,179 | ₩619,726 | ₩600,336 | ₩618,334 | +1.84% | 148.9만 |
|---|
| 2026.02.12 | ₩602,064 | ₩630,934 | ₩600,484 | ₩607,192 | +0.85% | 274.9만 |
|---|
| 2026.02.11 | ₩561,811 | ₩567,515 | ₩558,691 | ₩563,927 | +0.38% | 112.4만 |
|---|
| 2026.02.10 | ₩563,793 | ₩567,556 | ₩558,664 | ₩561,998 | -0.32% | 121.3만 |
|---|
| 2026.02.09 | ₩563,418 | ₩566,980 | ₩559,896 | ₩565,882 | +0.44% | 115.3만 |
|---|
| 2026.02.06 | ₩563,887 | ₩565,453 | ₩552,022 | ₩565,333 | +0.26% | 105.3만 |
|---|
| 2026.02.05 | ₩555,558 | ₩561,155 | ₩551,929 | ₩558,597 | +0.55% | 98.2만 |
|---|
| 2026.02.04 | ₩549,130 | ₩562,414 | ₩545,742 | ₩557,459 | +1.52% | 173.1만 |
|---|
| 2026.02.03 | ₩537,908 | ₩548,621 | ₩536,636 | ₩548,313 | +1.93% | 125.6만 |
|---|
| 2026.02.02 | ₩538,109 | ₩545,287 | ₩533,730 | ₩540,560 | +0.46% | 101.3만 |
|---|
| 2026.01.30 | ₩536,610 | ₩539,783 | ₩532,258 | ₩539,033 | +0.45% | 95.8만 |
|---|
| 2026.01.29 | ₩542,435 | ₩543,318 | ₩530,316 | ₩539,850 | -0.48% | 108.9만 |
|---|
| 2026.01.28 | ₩546,532 | ₩549,023 | ₩537,118 | ₩542,435 | -0.75% | 125만 |
|---|
| 2026.01.27 | ₩535,605 | ₩545,930 | ₩530,329 | ₩543,774 | +1.53% | 101.4만 |
|---|
| 2026.01.26 | ₩541,243 | ₩545,327 | ₩534,199 | ₩537,065 | -0.77% | 120.7만 |
|---|
| 2026.01.23 | ₩531,414 | ₩538,310 | ₩528,588 | ₩537,855 | +1.21% | 79.6만 |
|---|
| 2026.01.22 | ₩531,026 | ₩534,373 | ₩528,722 | ₩532,271 | +0.23% | 71.4만 |
|---|
| 2026.01.21 | ₩526,821 | ₩535,980 | ₩526,084 | ₩528,870 | +0.39% | 119.2만 |
|---|
| 2026.01.20 | ₩532,780 | ₩539,944 | ₩523,112 | ₩523,687 | -1.71% | 181.5만 |
|---|
| 2026.01.16 | ₩526,540 | ₩539,529 | ₩524,933 | ₩536,449 | +1.88% | 213.2만 |
|---|
| 2026.01.15 | ₩524,357 | ₩531,200 | ₩522,228 | ₩528,187 | +0.73% | 132.9만 |
|---|
| 2026.01.14 | ₩522,228 | ₩523,004 | ₩515,814 | ₩521,210 | -0.19% | 122.1만 |
|---|
| 2026.01.13 | ₩515,332 | ₩523,661 | ₩510,323 | ₩523,580 | +1.60% | 127.3만 |
|---|
| 2026.01.12 | ₩512,319 | ₩517,876 | ₩511,073 | ₩516,403 | +0.80% | 99.7만 |
|---|
| 2026.01.09 | ₩510,216 | ₩514,916 | ₩507,592 | ₩513,055 | +0.56% | 108.5만 |
|---|
| 2026.01.08 | ₩504,164 | ₩521,920 | ₩504,164 | ₩511,381 | +1.43% | 123.7만 |
|---|
| 2026.01.07 | ₩513,604 | ₩513,738 | ₩505,128 | ₩505,489 | -1.58% | 84.1만 |
|---|
| 2026.01.06 | ₩513,751 | ₩514,113 | ₩507,069 | ₩510,270 | -0.68% | 100.7만 |
|---|
| 2026.01.05 | ₩514,033 | ₩519,054 | ₩510,578 | ₩512,439 | -0.31% | 109.5만 |
|---|
| 2026.01.02 | ₩513,296 | ₩514,475 | ₩508,877 | ₩510,216 | -0.60% | 78.6만 |
|---|
| 2025.12.31 | ₩515,358 | ₩516,363 | ₩512,118 | ₩513,296 | -0.40% | 139.5만 |
|---|
| 2025.12.30 | ₩504,284 | ₩515,412 | ₩502,289 | ₩514,126 | +1.95% | 153.3만 |
|---|
| 2025.12.29 | ₩505,503 | ₩507,806 | ₩502,302 | ₩505,208 | -0.06% | 74.4만 |
|---|
| 2025.12.26 | ₩503,454 | ₩505,985 | ₩502,155 | ₩504,887 | +0.28% | 33.3만 |
|---|
| 2025.12.24 | ₩505,007 | ₩505,583 | ₩503,146 | ₩504,137 | -0.17% | 25.3만 |
|---|
| 2025.12.23 | ₩500,561 | ₩508,984 | ₩498,138 | ₩506,681 | +1.22% | 103.6만 |
|---|
| 2025.12.22 | ₩497,241 | ₩502,677 | ₩495,004 | ₩499,075 | +0.37% | 137.5만 |
|---|
| 2025.12.19 | ₩501,151 | ₩502,155 | ₩493,799 | ₩495,419 | -1.14% | 433.1만 |
|---|
| 2025.12.18 | ₩501,472 | ₩502,771 | ₩496,129 | ₩500,468 | -0.20% | 220.4만 |
|---|
| 2025.12.17 | ₩492,741 | ₩508,328 | ₩490,759 | ₩501,472 | +1.77% | 228.5만 |
|---|
| 2025.12.16 | ₩490,077 | ₩491,429 | ₩481,212 | ₩487,197 | -0.59% | 201.4만 |
|---|
| 2025.12.15 | ₩487,278 | ₩489,554 | ₩483,836 | ₩488,550 | +0.26% | 165.5만 |
|---|
| 2025.12.12 | ₩494,951 | ₩496,209 | ₩486,581 | ₩488,362 | -1.33% | 137.8만 |
|---|
| 2025.12.11 | ₩500,816 | ₩503,534 | ₩490,733 | ₩492,848 | -1.59% | 100.7만 |
|---|
| 2025.12.10 | ₩494,897 | ₩500,387 | ₩491,710 | ₩496,437 | +0.31% | 151.9만 |
|---|
| 2025.12.09 | ₩497,790 | ₩502,075 | ₩494,495 | ₩497,241 | -0.11% | 161.7만 |
|---|
| 2025.12.08 | ₩498,834 | ₩499,999 | ₩494,576 | ₩497,348 | -0.30% | 108.2만 |
|---|
| 2025.12.05 | ₩497,883 | ₩502,865 | ₩494,187 | ₩501,338 | +0.69% | 193.5만 |
|---|
| 2025.12.04 | ₩502,597 | ₩505,489 | ₩495,821 | ₩497,455 | -1.02% | 142.4만 |
|---|
| 2025.12.03 | ₩505,918 | ₩508,101 | ₩501,392 | ₩503,079 | -0.56% | 200.3만 |
|---|
| 2025.12.02 | ₩502,262 | ₩505,931 | ₩497,147 | ₩505,583 | +0.66% | 171.2만 |
|---|
| 2025.12.01 | ₩495,031 | ₩502,610 | ₩493,049 | ₩499,946 | +0.99% | 175.6만 |
|---|
| 2025.11.28 | ₩495,647 | ₩498,084 | ₩489,340 | ₩495,031 | -0.12% | 74.4만 |
|---|
| 2025.11.26 | ₩498,673 | ₩500,039 | ₩493,759 | ₩494,790 | -0.78% | 167만 |
|---|
| 2025.11.25 | ₩496,009 | ₩500,187 | ₩490,867 | ₩494,803 | -0.24% | 188.3만 |
|---|
| 2025.11.24 | ₩493,223 | ₩494,844 | ₩489,300 | ₩493,223 | 0.00% | 258.1만 |
|---|
| 2025.11.21 | ₩492,728 | ₩498,647 | ₩490,652 | ₩494,107 | +0.28% | 230.9만 |
|---|
| 2025.11.20 | ₩502,664 | ₩503,708 | ₩489,769 | ₩491,496 | -2.22% | 157만 |
|---|
| 2025.11.19 | ₩497,013 | ₩499,664 | ₩493,009 | ₩497,482 | +0.09% | 123.2만 |
|---|
| 2025.11.18 | ₩505,114 | ₩508,074 | ₩497,549 | ₩498,620 | -1.29% | 160만 |
|---|
| 2025.11.17 | ₩508,127 | ₩510,846 | ₩501,526 | ₩505,757 | -0.47% | 183만 |
|---|
| 2025.11.14 | ₩512,198 | ₩515,479 | ₩504,498 | ₩508,824 | -0.66% | 227.4만 |
|---|
| 2025.11.13 | ₩523,205 | ₩524,317 | ₩511,649 | ₩513,376 | -1.88% | 134.2만 |
|---|
| 2025.11.12 | ₩527,638 | ₩532,338 | ₩523,634 | ₩524,879 | -0.52% | 112.8만 |
|---|
| 2025.11.11 | ₩527,316 | ₩528,508 | ₩523,031 | ₩524,866 | -0.46% | 117.6만 |
|---|
| 2025.11.10 | ₩523,219 | ₩528,602 | ₩521,264 | ₩527,598 | +0.84% | 137.4만 |
|---|
| 2025.11.07 | ₩519,817 | ₩528,414 | ₩519,764 | ₩523,246 | +0.66% | 105.7만 |
|---|
| 2025.11.06 | ₩526,258 | ₩530,155 | ₩519,255 | ₩521,036 | -0.99% | 154.2만 |
|---|
| 2025.11.05 | ₩523,580 | ₩531,896 | ₩523,179 | ₩528,254 | +0.89% | 188.5만 |
|---|
| 2025.11.04 | ₩523,580 | ₩530,343 | ₩520,916 | ₩527,919 | +0.83% | 184.2만 |
|---|
| 2025.11.03 | ₩542,060 | ₩544,189 | ₩523,861 | ₩524,250 | -3.29% | 228.7만 |
|---|
| 2025.10.31 | ₩561,945 | ₩561,945 | ₩542,113 | ₩544,617 | -3.08% | 196.1만 |
|---|
| 2025.10.30 | ₩576,447 | ₩587,468 | ₩575,363 | ₩578,456 | +0.35% | 130.6만 |
|---|
| 2025.10.29 | ₩589,235 | ₩590,441 | ₩577,478 | ₩578,724 | -1.78% | 71만 |
|---|
| 2025.10.28 | ₩590,548 | ₩596,051 | ₩588,767 | ₩589,476 | -0.18% | 52만 |
|---|
| 2025.10.27 | ₩588,593 | ₩594,873 | ₩586,102 | ₩594,538 | +1.01% | 58.5만 |
|---|
| 2025.10.24 | ₩596,292 | ₩596,292 | ₩587,347 | ₩587,829 | -1.42% | 107만 |
|---|
| 2025.10.23 | ₩597,939 | ₩599,814 | ₩593,748 | ₩595,663 | -0.38% | 77.3만 |
|---|
| 2025.10.22 | ₩598,582 | ₩602,840 | ₩596,132 | ₩598,381 | -0.03% | 52.8만 |
|---|
| 2025.10.21 | ₩602,974 | ₩605,599 | ₩598,488 | ₩600,042 | -0.49% | 39.6만 |
|---|
| 2025.10.20 | ₩595,891 | ₩601,033 | ₩595,489 | ₩600,497 | +0.77% | 41.1만 |
|---|
| 2025.10.17 | ₩585,727 | ₩596,882 | ₩585,539 | ₩595,891 | +1.74% | 54만 |
|---|
| 2025.10.16 | ₩589,008 | ₩590,749 | ₩581,790 | ₩585,459 | -0.60% | 82.9만 |
|---|
| 2025.10.15 | ₩617,637 | ₩618,775 | ₩586,115 | ₩587,776 | -4.83% | 128.2만 |
|---|
| 2025.10.14 | ₩614,544 | ₩621,802 | ₩612,053 | ₩616,807 | +0.37% | 59.8만 |
|---|
| 2025.10.13 | ₩612,388 | ₩615,562 | ₩608,973 | ₩610,955 | -0.23% | 48.7만 |
|---|
| 2025.10.10 | ₩616,539 | ₩618,655 | ₩609,737 | ₩611,022 | -0.89% | 83.1만 |
|---|