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 | ₩599,816 | ₩602,351 | ₩593,055 | ₩595,885 | -0.66% | 90.9만 |
| 2026.10.08 | ₩596,663 | ₩604,565 | ₩594,463 | ₩599,829 | +0.53% | 72.2만 |
| 2026.10.07 | ₩612,118 | ₩614,653 | ₩601,345 | ₩601,453 | -1.74% | 72.1만 |
| 2026.10.06 | ₩611,689 | ₩615,968 | ₩607,959 | ₩612,118 | +0.07% | 112.1만 |
| 2026.10.05 | ₩601,077 | ₩614,627 | ₩601,077 | ₩610,897 | +1.63% | 83.4만 |
| 2026.10.02 | ₩603,425 | ₩605,356 | ₩598,273 | ₩600,218 | -0.53% | 61.6만 |
| 2026.10.01 | ₩599,668 | ₩603,760 | ₩595,214 | ₩601,050 | +0.23% | 69.6만 |
| 2026.09.30 | ₩598,421 | ₩604,485 | ₩598,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩598,287 |
| -0.02% |
| 79.4만 |
| 2026.09.29 | ₩604,002 | ₩605,880 | ₩597,643 | ₩598,488 | -0.91% | 89.5만 |
|---|
| 2026.09.28 | ₩608,979 | ₩612,815 | ₩605,611 | ₩606,483 | -0.41% | 61.5만 |
|---|
| 2026.09.25 | ₩610,280 | ₩618,624 | ₩609,904 | ₩612,923 | +0.43% | 57.4만 |
|---|
| 2026.09.24 | ₩618,208 | ₩622,032 | ₩605,772 | ₩610,280 | -1.28% | 92.3만 |
|---|
| 2026.09.23 | ₩614,613 | ₩623,830 | ₩612,172 | ₩617,699 | +0.50% | 81.5만 |
|---|
| 2026.09.22 | ₩620,355 | ₩620,435 | ₩608,214 | ₩612,681 | -1.24% | 78.9만 |
|---|
| 2026.09.21 | ₩622,797 | ₩622,797 | ₩614,090 | ₩618,933 | -0.62% | 65.4만 |
|---|
| 2026.09.18 | ₩616,277 | ₩619,241 | ₩610,696 | ₩615,324 | -0.15% | 174.6만 |
|---|
| 2026.09.17 | ₩618,329 | ₩624,594 | ₩613,567 | ₩616,679 | -0.27% | 56.9만 |
|---|
| 2026.09.16 | ₩628,109 | ₩630,323 | ₩617,310 | ₩617,819 | -1.64% | 100.2만 |
|---|
| 2026.09.15 | ₩639,230 | ₩641,967 | ₩625,802 | ₩629,370 | -1.54% | 118.2만 |
|---|
| 2026.09.14 | ₩628,337 | ₩642,383 | ₩622,689 | ₩636,064 | +1.23% | 113.6만 |
|---|
| 2026.09.11 | ₩627,680 | ₩631,852 | ₩625,064 | ₩625,372 | -0.37% | 69.1만 |
|---|
| 2026.09.10 | ₩620,757 | ₩626,432 | ₩617,685 | ₩622,314 | +0.25% | 77만 |
|---|
| 2026.09.09 | ₩622,273 | ₩627,881 | ₩616,639 | ₩616,961 | -0.85% | 89.4만 |
|---|
| 2026.09.08 | ₩623,843 | ₩627,250 | ₩615,163 | ₩621,106 | -0.44% | 104.8만 |
|---|
| 2026.09.04 | ₩631,302 | ₩634,186 | ₩625,681 | ₩627,908 | -0.54% | 75.1만 |
|---|
| 2026.09.03 | ₩644,503 | ₩647,400 | ₩631,114 | ₩633,515 | -1.70% | 100.7만 |
|---|
| 2026.09.02 | ₩659,555 | ₩661,218 | ₩641,484 | ₩642,490 | -2.59% | 128.2만 |
|---|
| 2026.09.01 | ₩654,323 | ₩663,861 | ₩652,351 | ₩659,018 | +0.72% | 100.4만 |
|---|
| 2026.08.31 | ₩651,988 | ₩655,678 | ₩649,453 | ₩651,049 | -0.14% | 114.1만 |
|---|
| 2026.08.28 | ₩655,959 | ₩655,959 | ₩648,353 | ₩651,988 | -0.61% | 50.5만 |
|---|
| 2026.08.27 | ₩651,157 | ₩657,395 | ₩649,265 | ₩652,713 | +0.24% | 52.4만 |
|---|
| 2026.08.26 | ₩647,374 | ₩657,609 | ₩645,401 | ₩653,706 | +0.98% | 80.6만 |
|---|
| 2026.08.25 | ₩649,399 | ₩653,773 | ₩644,489 | ₩651,170 | +0.27% | 108.3만 |
|---|
| 2026.08.24 | ₩645,415 | ₩652,042 | ₩641,954 | ₩645,978 | +0.09% | 92.3만 |
|---|
| 2026.08.21 | ₩632,603 | ₩648,916 | ₩632,603 | ₩644,570 | +1.89% | 129.8만 |
|---|
| 2026.08.20 | ₩641,149 | ₩652,324 | ₩633,837 | ₩635,394 | -0.90% | 156.5만 |
|---|
| 2026.08.19 | ₩630,175 | ₩649,627 | ₩629,182 | ₩645,066 | +2.36% | 146.3만 |
|---|
| 2026.08.18 | ₩615,619 | ₩634,146 | ₩615,619 | ₩629,853 | +2.31% | 129.4만 |
|---|
| 2026.08.17 | ₩621,240 | ₩626,768 | ₩613,191 | ₩613,191 | -1.30% | 82.6만 |
|---|
| 2026.08.14 | ₩625,158 | ₩628,458 | ₩619,322 | ₩625,842 | +0.11% | 83.4만 |
|---|
| 2026.08.13 | ₩630,269 | ₩631,865 | ₩617,913 | ₩623,870 | -1.02% | 63.8만 |
|---|
| 2026.08.12 | ₩625,547 | ₩631,423 | ₩620,261 | ₩630,175 | +0.74% | 57.4만 |
|---|
| 2026.08.11 | ₩616,317 | ₩631,181 | ₩614,278 | ₩626,311 | +1.62% | 76.4만 |
|---|
| 2026.08.10 | ₩630,510 | ₩630,510 | ₩613,084 | ₩619,765 | -1.70% | 82.3만 |
|---|
| 2026.08.07 | ₩641,712 | ₩643,725 | ₩626,915 | ₩627,237 | -2.26% | 99.6만 |
|---|
| 2026.08.06 | ₩637,071 | ₩662,144 | ₩622,488 | ₩635,984 | -0.17% | 190.9만 |
|---|
| 2026.08.05 | ₩596,301 | ₩598,152 | ₩585,690 | ₩587,782 | -1.43% | 121.2만 |
|---|
| 2026.08.04 | ₩587,568 | ₩597,844 | ₩582,108 | ₩594,101 | +1.11% | 102.3만 |
|---|
| 2026.08.03 | ₩588,373 | ₩593,242 | ₩584,831 | ₩586,508 | -0.32% | 95.7만 |
|---|
| 2026.07.31 | ₩572,569 | ₩588,614 | ₩572,569 | ₩584,576 | +2.10% | 70.9만 |
|---|
| 2026.07.30 | ₩581,088 | ₩584,066 | ₩565,379 | ₩577,962 | -0.54% | 82.8만 |
|---|
| 2026.07.29 | ₩587,340 | ₩592,598 | ₩580,793 | ₩582,497 | -0.82% | 121만 |
|---|
| 2026.07.28 | ₩574,354 | ₩593,256 | ₩571,711 | ₩590,693 | +2.84% | 94.4만 |
|---|
| 2026.07.27 | ₩562,776 | ₩573,173 | ₩561,582 | ₩568,545 | +1.03% | 83.4만 |
|---|
| 2026.07.24 | ₩545,618 | ₩561,703 | ₩542,304 | ₩560,536 | +2.73% | 77만 |
|---|
| 2026.07.23 | ₩539,849 | ₩548,636 | ₩539,849 | ₩546,034 | +1.15% | 72.1만 |
|---|
| 2026.07.22 | ₩547,160 | ₩548,811 | ₩539,554 | ₩542,425 | -0.87% | 53.3만 |
|---|
| 2026.07.21 | ₩550,541 | ₩551,896 | ₩538,736 | ₩545,041 | -1.00% | 82.1만 |
|---|
| 2026.07.20 | ₩561,126 | ₩566,425 | ₩549,468 | ₩550,608 | -1.87% | 75.6만 |
|---|
| 2026.07.17 | ₩552,983 | ₩564,319 | ₩551,802 | ₩554,472 | +0.27% | 185만 |
|---|
| 2026.07.16 | ₩546,141 | ₩555,746 | ₩543,941 | ₩555,652 | +1.74% | 77.9만 |
|---|
| 2026.07.15 | ₩553,989 | ₩554,338 | ₩545,188 | ₩546,248 | -1.40% | 63.4만 |
|---|
| 2026.07.14 | ₩556,296 | ₩559,583 | ₩553,291 | ₩555,009 | -0.23% | 76.5만 |
|---|
| 2026.07.13 | ₩569,122 | ₩573,307 | ₩559,623 | ₩560,844 | -1.45% | 73.4만 |
|---|
| 2026.07.10 | ₩559,717 | ₩570,383 | ₩555,183 | ₩567,310 | +1.36% | 63.1만 |
|---|
| 2026.07.09 | ₩566,640 | ₩569,551 | ₩552,929 | ₩559,704 | -1.22% | 96.5만 |
|---|
| 2026.07.08 | ₩567,257 | ₩570,262 | ₩556,068 | ₩564,171 | -0.54% | 103.5만 |
|---|
| 2026.07.07 | ₩574,689 | ₩579,545 | ₩568,773 | ₩569,095 | -0.97% | 102.7만 |
|---|
| 2026.07.06 | ₩562,776 | ₩571,389 | ₩559,489 | ₩567,243 | +0.79% | 72.9만 |
|---|
| 2026.07.02 | ₩566,237 | ₩569,470 | ₩562,239 | ₩567,015 | +0.14% | 55만 |
|---|
| 2026.07.01 | ₩555,867 | ₩566,854 | ₩554,727 | ₩562,025 | +1.11% | 94.8만 |
|---|
| 2026.06.30 | ₩551,923 | ₩562,092 | ₩547,456 | ₩557,128 | +0.94% | 145.9만 |
|---|
| 2026.06.29 | ₩540,667 | ₩559,422 | ₩538,159 | ₩553,519 | +2.38% | 132.9만 |
|---|
| 2026.06.26 | ₩531,773 | ₩541,499 | ₩530,029 | ₩540,493 | +1.64% | 130.4만 |
|---|
| 2026.06.25 | ₩535,248 | ₩548,422 | ₩532,135 | ₩532,605 | -0.49% | 108.1만 |
|---|
| 2026.06.24 | ₩523,603 | ₩541,258 | ₩521,886 | ₩537,421 | +2.64% | 120.4만 |
|---|
| 2026.06.23 | ₩525,615 | ₩530,995 | ₩522,409 | ₩522,449 | -0.60% | 96.7만 |
|---|
| 2026.06.22 | ₩532,632 | ₩538,266 | ₩524,019 | ₩526,192 | -1.21% | 151.3만 |
|---|
| 2026.06.18 | ₩537,421 | ₩537,421 | ₩526,447 | ₩530,136 | -1.36% | 244.5만 |
|---|
| 2026.06.17 | ₩541,030 | ₩546,288 | ₩533,262 | ₩537,555 | -0.64% | 133.9만 |
|---|
| 2026.06.16 | ₩550,930 | ₩558,698 | ₩539,259 | ₩543,230 | -1.40% | 102.5만 |
|---|
| 2026.06.15 | ₩554,043 | ₩556,739 | ₩547,737 | ₩552,339 | -0.31% | 134.5만 |
|---|
| 2026.06.12 | ₩554,230 | ₩555,169 | ₩547,040 | ₩553,050 | -0.21% | 60.3만 |
|---|
| 2026.06.11 | ₩551,963 | ₩555,384 | ₩541,969 | ₩550,501 | -0.26% | 99.4만 |
|---|
| 2026.06.10 | ₩556,739 | ₩562,065 | ₩552,205 | ₩552,232 | -0.81% | 108.9만 |
|---|
| 2026.06.09 | ₩544,303 | ₩557,557 | ₩541,526 | ₩555,491 | +2.06% | 108.7만 |
|---|
| 2026.06.08 | ₩548,287 | ₩550,125 | ₩538,789 | ₩545,738 | -0.46% | 116.6만 |
|---|
| 2026.06.05 | ₩551,682 | ₩553,922 | ₩546,610 | ₩550,488 | -0.22% | 91만 |
|---|
| 2026.06.04 | ₩553,761 | ₩558,537 | ₩550,139 | ₩550,997 | -0.50% | 78.4만 |
|---|
| 2026.06.03 | ₩554,660 | ₩558,362 | ₩547,711 | ₩547,872 | -1.22% | 92.2만 |
|---|
| 2026.06.02 | ₩556,162 | ₩559,436 | ₩544,665 | ₩557,303 | +0.21% | 88.8만 |
|---|
| 2026.06.01 | ₩546,007 | ₩557,490 | ₩543,592 | ₩552,151 | +1.13% | 106.7만 |
|---|
| 2026.05.29 | ₩549,656 | ₩551,910 | ₩539,098 | ₩541,016 | -1.57% | 210.6만 |
|---|
| 2026.05.28 | ₩548,395 | ₩558,818 | ₩543,498 | ₩552,097 | +0.68% | 114.1만 |
|---|
| 2026.05.27 | ₩550,555 | ₩554,163 | ₩546,758 | ₩548,301 | -0.41% | 70.5만 |
|---|
| 2026.05.26 | ₩540,708 | ₩554,606 | ₩538,011 | ₩550,675 | +1.84% | 135.5만 |
|---|
| 2026.05.22 | ₩539,795 | ₩546,128 | ₩536,415 | ₩542,089 | +0.42% | 95.7만 |
|---|
| 2026.05.21 | ₩528,272 | ₩537,904 | ₩524,274 | ₩536,938 | +1.64% | 159만 |
|---|
| 2026.05.20 | ₩534,013 | ₩541,674 | ₩526,501 | ₩531,143 | -0.54% | 126만 |
|---|
| 2026.05.19 | ₩550,005 | ₩552,299 | ₩534,188 | ₩534,912 | -2.74% | 109.1만 |
|---|
| 2026.05.18 | ₩533,061 | ₩551,386 | ₩530,177 | ₩550,394 | +3.25% | 197.1만 |
|---|
| 2026.05.15 | ₩532,323 | ₩536,723 | ₩524,958 | ₩527,601 | -0.89% | 117.7만 |
|---|
| 2026.05.14 | ₩539,299 | ₩541,325 | ₩526,353 | ₩535,717 | -0.66% | 97.5만 |
|---|
| 2026.05.13 | ₩524,408 | ₩536,804 | ₩518,894 | ₩533,785 | +1.79% | 136.9만 |
|---|
| 2026.05.12 | ₩531,384 | ₩536,978 | ₩524,408 | ₩525,065 | -1.19% | 166.3만 |
|---|
| 2026.05.11 | ₩522,315 | ₩536,079 | ₩521,322 | ₩526,112 | +0.73% | 200.9만 |
|---|
| 2026.05.08 | ₩559,422 | ₩569,350 | ₩511,462 | ₩515,138 | -7.92% | 310.1만 |
|---|
| 2026.05.07 | ₩578,137 | ₩584,831 | ₩576,567 | ₩581,155 | +0.52% | 112.1만 |
|---|
| 2026.05.06 | ₩583,583 | ₩586,132 | ₩572,435 | ₩581,772 | -0.31% | 144.1만 |
|---|
| 2026.05.05 | ₩587,581 | ₩595,966 | ₩584,952 | ₩587,595 | +0.00% | 85.2만 |
|---|
| 2026.05.04 | ₩583,100 | ₩591,472 | ₩581,558 | ₩587,044 | +0.68% | 74.6만 |
|---|
| 2026.05.01 | ₩591,606 | ₩592,894 | ₩584,750 | ₩584,777 | -1.15% | 61.8만 |
|---|
| 2026.04.30 | ₩577,157 | ₩591,378 | ₩574,608 | ₩588,976 | +2.05% | 115.6만 |
|---|
| 2026.04.29 | ₩582,993 | ₩586,427 | ₩568,880 | ₩575,829 | -1.23% | 92.3만 |
|---|
| 2026.04.28 | ₩580,069 | ₩584,388 | ₩577,506 | ₩583,221 | +0.54% | 88.3만 |
|---|
| 2026.04.27 | ₩583,476 | ₩586,508 | ₩578,338 | ₩579,009 | -0.77% | 86.4만 |
|---|
| 2026.04.24 | ₩592,048 | ₩596,435 | ₩586,226 | ₩587,943 | -0.69% | 67.5만 |
|---|
| 2026.04.23 | ₩594,262 | ₩596,757 | ₩590,331 | ₩594,530 | +0.05% | 70.4만 |
|---|
| 2026.04.22 | ₩596,274 | ₩601,761 | ₩588,963 | ₩592,505 | -0.63% | 76.4만 |
|---|
| 2026.04.21 | ₩603,505 | ₩603,505 | ₩593,591 | ₩597,629 | -0.97% | 82.5만 |
|---|
| 2026.04.20 | ₩596,234 | ₩603,693 | ₩596,234 | ₩599,561 | +0.56% | 84.1만 |
|---|
| 2026.04.17 | ₩595,228 | ₩598,139 | ₩590,989 | ₩592,907 | -0.39% | 142.4만 |
|---|
| 2026.04.16 | ₩591,619 | ₩596,636 | ₩589,110 | ₩596,261 | +0.78% | 69.4만 |
|---|
| 2026.04.15 | ₩588,641 | ₩593,564 | ₩585,971 | ₩590,559 | +0.33% | 71.4만 |
|---|
| 2026.04.14 | ₩587,715 | ₩594,181 | ₩584,442 | ₩590,385 | +0.45% | 75만 |
|---|
| 2026.04.13 | ₩582,564 | ₩590,157 | ₩580,900 | ₩590,157 | +1.30% | 74만 |
|---|
| 2026.04.10 | ₩591,995 | ₩593,269 | ₩580,806 | ₩581,812 | -1.72% | 84.4만 |
|---|
| 2026.04.09 | ₩598,072 | ₩598,931 | ₩587,930 | ₩593,631 | -0.74% | 75.9만 |
|---|
| 2026.04.08 | ₩598,635 | ₩601,734 | ₩594,785 | ₩600,648 | +0.34% | 86.8만 |
|---|
| 2026.04.07 | ₩591,592 | ₩597,750 | ₩589,084 | ₩593,564 | +0.33% | 52.9만 |
|---|
| 2026.04.06 | ₩588,923 | ₩594,155 | ₩587,581 | ₩592,142 | +0.55% | 63만 |
|---|
| 2026.04.02 | ₩579,438 | ₩590,345 | ₩577,345 | ₩588,882 | +1.63% | 84.5만 |
|---|
| 2026.04.01 | ₩579,827 | ₩587,031 | ₩576,956 | ₩582,403 | +0.44% | 85.2만 |
|---|
| 2026.03.31 | ₩576,862 | ₩584,388 | ₩570,128 | ₩582,188 | +0.92% | 102.2만 |
|---|
| 2026.03.30 | ₩592,585 | ₩592,585 | ₩570,664 | ₩572,542 | -3.38% | 91.6만 |
|---|
| 2026.03.27 | ₩603,693 | ₩604,699 | ₩577,426 | ₩588,024 | -2.60% | 117.7만 |
|---|
| 2026.03.26 | ₩601,050 | ₩609,287 | ₩600,554 | ₩603,706 | +0.44% | 100.3만 |
|---|
| 2026.03.25 | ₩612,024 | ₩613,835 | ₩588,037 | ₩605,048 | -1.14% | 120.1만 |
|---|
| 2026.03.24 | ₩609,918 | ₩615,847 | ₩605,719 | ₩610,065 | +0.02% | 113만 |
|---|
| 2026.03.23 | ₩613,526 | ₩619,604 | ₩609,448 | ₩612,601 | -0.15% | 103.6만 |
|---|
| 2026.03.20 | ₩615,888 | ₩618,423 | ₩604,766 | ₩606,846 | -1.47% | 205.5만 |
|---|
| 2026.03.19 | ₩624,353 | ₩630,430 | ₩615,217 | ₩615,982 | -1.34% | 133.4만 |
|---|
| 2026.03.18 | ₩627,157 | ₩633,717 | ₩624,366 | ₩626,875 | -0.04% | 125.6만 |
|---|
| 2026.03.17 | ₩632,482 | ₩634,709 | ₩625,989 | ₩629,303 | -0.50% | 79.1만 |
|---|
| 2026.03.16 | ₩635,528 | ₩640,143 | ₩630,738 | ₩631,584 | -0.62% | 102.5만 |
|---|
| 2026.03.13 | ₩624,836 | ₩639,539 | ₩624,836 | ₩634,709 | +1.58% | 153.7만 |
|---|
| 2026.03.12 | ₩620,704 | ₩628,404 | ₩615,378 | ₩620,637 | -0.01% | 104만 |
|---|
| 2026.03.11 | ₩620,596 | ₩624,044 | ₩615,606 | ₩620,543 | -0.01% | 101.4만 |
|---|
| 2026.03.10 | ₩613,258 | ₩625,198 | ₩611,715 | ₩622,622 | +1.53% | 111.2만 |
|---|
| 2026.03.09 | ₩613,755 | ₩615,646 | ₩607,570 | ₩614,466 | +0.12% | 126.9만 |
|---|
| 2026.03.06 | ₩624,232 | ₩626,164 | ₩614,036 | ₩618,128 | -0.98% | 88.1만 |
|---|
| 2026.03.05 | ₩636,440 | ₩637,661 | ₩625,734 | ₩626,714 | -1.53% | 95.8만 |
|---|
| 2026.03.04 | ₩642,611 | ₩646,112 | ₩633,556 | ₩641,538 | -0.17% | 73.7만 |
|---|
| 2026.03.03 | ₩645,495 | ₩650,647 | ₩638,211 | ₩644,234 | -0.20% | 81.1만 |
|---|
| 2026.03.02 | ₩651,237 | ₩657,677 | ₩646,622 | ₩652,136 | +0.14% | 104.7만 |
|---|
| 2026.02.27 | ₩634,508 | ₩647,146 | ₩631,128 | ₩646,971 | +1.96% | 146.1만 |
|---|
| 2026.02.26 | ₩634,937 | ₩635,166 | ₩628,954 | ₩633,140 | -0.28% | 92만 |
|---|
| 2026.02.25 | ₩632,590 | ₩636,145 | ₩622,850 | ₩632,308 | -0.04% | 97.7만 |
|---|
| 2026.02.24 | ₩624,943 | ₩632,764 | ₩618,047 | ₩631,664 | +1.08% | 87.9만 |
|---|
| 2026.02.23 | ₩617,243 | ₩626,915 | ₩614,667 | ₩623,856 | +1.07% | 129.8만 |
|---|
| 2026.02.20 | ₩610,213 | ₩624,849 | ₩607,221 | ₩620,811 | +1.74% | 144.5만 |
|---|
| 2026.02.19 | ₩608,080 | ₩611,957 | ₩601,292 | ₩608,630 | +0.09% | 73.8만 |
|---|
| 2026.02.18 | ₩611,487 | ₩615,686 | ₩601,654 | ₩605,839 | -0.92% | 105.3만 |
|---|
| 2026.02.17 | ₩623,494 | ₩627,975 | ₩614,103 | ₩614,103 | -1.51% | 148.1만 |
|---|
| 2026.02.13 | ₩608,294 | ₩620,865 | ₩601,439 | ₩619,470 | +1.84% | 148.9만 |
|---|
| 2026.02.12 | ₩603,170 | ₩632,093 | ₩601,587 | ₩608,308 | +0.85% | 274.9만 |
|---|
| 2026.02.11 | ₩562,843 | ₩568,558 | ₩559,717 | ₩564,963 | +0.38% | 112.4만 |
|---|
| 2026.02.10 | ₩564,829 | ₩568,598 | ₩559,691 | ₩563,031 | -0.32% | 121.3만 |
|---|
| 2026.02.09 | ₩564,453 | ₩568,021 | ₩560,925 | ₩566,921 | +0.44% | 115.3만 |
|---|
| 2026.02.06 | ₩564,923 | ₩566,492 | ₩553,036 | ₩566,371 | +0.26% | 105.3만 |
|---|
| 2026.02.05 | ₩556,578 | ₩562,186 | ₩552,943 | ₩559,623 | +0.55% | 98.2만 |
|---|
| 2026.02.04 | ₩550,139 | ₩563,447 | ₩546,745 | ₩558,483 | +1.52% | 173.1만 |
|---|
| 2026.02.03 | ₩538,897 | ₩549,629 | ₩537,622 | ₩549,320 | +1.93% | 125.6만 |
|---|
| 2026.02.02 | ₩539,098 | ₩546,288 | ₩534,711 | ₩541,553 | +0.46% | 101.3만 |
|---|
| 2026.01.30 | ₩537,595 | ₩540,775 | ₩533,235 | ₩540,024 | +0.45% | 95.8만 |
|---|
| 2026.01.29 | ₩543,431 | ₩544,316 | ₩531,290 | ₩540,842 | -0.48% | 108.9만 |
|---|
| 2026.01.28 | ₩547,536 | ₩550,031 | ₩538,105 | ₩543,431 | -0.75% | 125만 |
|---|
| 2026.01.27 | ₩536,589 | ₩546,932 | ₩531,304 | ₩544,773 | +1.53% | 101.4만 |
|---|
| 2026.01.26 | ₩542,237 | ₩546,329 | ₩535,181 | ₩538,051 | -0.77% | 120.7만 |
|---|
| 2026.01.23 | ₩532,390 | ₩539,299 | ₩529,559 | ₩538,843 | +1.21% | 79.6만 |
|---|
| 2026.01.22 | ₩532,001 | ₩535,355 | ₩529,694 | ₩533,249 | +0.23% | 71.4만 |
|---|
| 2026.01.21 | ₩527,789 | ₩536,965 | ₩527,051 | ₩529,841 | +0.39% | 119.2만 |
|---|
| 2026.01.20 | ₩533,759 | ₩540,936 | ₩524,073 | ₩524,649 | -1.71% | 181.5만 |
|---|
| 2026.01.16 | ₩527,507 | ₩540,520 | ₩525,897 | ₩537,434 | +1.88% | 213.2만 |
|---|
| 2026.01.15 | ₩525,320 | ₩532,176 | ₩523,187 | ₩529,157 | +0.73% | 132.9만 |
|---|
| 2026.01.14 | ₩523,187 | ₩523,965 | ₩516,761 | ₩522,168 | -0.19% | 122.1만 |
|---|
| 2026.01.13 | ₩516,278 | ₩524,623 | ₩511,261 | ₩524,542 | +1.60% | 127.3만 |
|---|
| 2026.01.12 | ₩513,260 | ₩518,827 | ₩512,012 | ₩517,352 | +0.80% | 99.7만 |
|---|
| 2026.01.09 | ₩511,154 | ₩515,862 | ₩508,524 | ₩513,998 | +0.56% | 108.5만 |
|---|
| 2026.01.08 | ₩505,090 | ₩522,879 | ₩505,090 | ₩512,321 | +1.43% | 123.7만 |
|---|
| 2026.01.07 | ₩514,548 | ₩514,682 | ₩506,056 | ₩506,418 | -1.58% | 84.1만 |
|---|
| 2026.01.06 | ₩514,695 | ₩515,057 | ₩508,001 | ₩511,207 | -0.68% | 100.7만 |
|---|
| 2026.01.05 | ₩514,977 | ₩520,008 | ₩511,516 | ₩513,381 | -0.31% | 109.5만 |
|---|
| 2026.01.02 | ₩514,239 | ₩515,420 | ₩509,812 | ₩511,154 | -0.60% | 78.6만 |
|---|
| 2025.12.31 | ₩516,305 | ₩517,311 | ₩513,059 | ₩514,239 | -0.40% | 139.5만 |
|---|
| 2025.12.30 | ₩505,211 | ₩516,359 | ₩503,212 | ₩515,071 | +1.95% | 153.3만 |
|---|
| 2025.12.29 | ₩506,431 | ₩508,739 | ₩503,225 | ₩506,136 | -0.06% | 74.4만 |
|---|
| 2025.12.26 | ₩504,379 | ₩506,914 | ₩503,078 | ₩505,814 | +0.28% | 33.3만 |
|---|
| 2025.12.24 | ₩505,935 | ₩506,512 | ₩504,070 | ₩505,063 | -0.17% | 25.3만 |
|---|
| 2025.12.23 | ₩501,481 | ₩509,919 | ₩499,053 | ₩507,612 | +1.22% | 103.6만 |
|---|
| 2025.12.22 | ₩498,154 | ₩503,601 | ₩495,914 | ₩499,992 | +0.37% | 137.5만 |
|---|
| 2025.12.19 | ₩502,071 | ₩503,078 | ₩494,706 | ₩496,330 | -1.14% | 433.1만 |
|---|
| 2025.12.18 | ₩502,393 | ₩503,695 | ₩497,041 | ₩501,387 | -0.20% | 220.4만 |
|---|
| 2025.12.17 | ₩493,646 | ₩509,262 | ₩491,661 | ₩502,393 | +1.77% | 228.5만 |
|---|
| 2025.12.16 | ₩490,977 | ₩492,332 | ₩482,096 | ₩488,092 | -0.59% | 201.4만 |
|---|
| 2025.12.15 | ₩488,173 | ₩490,454 | ₩484,725 | ₩489,447 | +0.26% | 165.5만 |
|---|
| 2025.12.12 | ₩495,860 | ₩497,121 | ₩487,475 | ₩489,260 | -1.33% | 137.8만 |
|---|
| 2025.12.11 | ₩501,736 | ₩504,459 | ₩491,634 | ₩493,754 | -1.59% | 100.7만 |
|---|
| 2025.12.10 | ₩495,806 | ₩501,307 | ₩492,614 | ₩497,349 | +0.31% | 151.9만 |
|---|
| 2025.12.09 | ₩498,704 | ₩502,997 | ₩495,404 | ₩498,154 | -0.11% | 161.7만 |
|---|
| 2025.12.08 | ₩499,750 | ₩500,918 | ₩495,484 | ₩498,261 | -0.30% | 108.2만 |
|---|
| 2025.12.05 | ₩498,798 | ₩503,789 | ₩495,095 | ₩502,259 | +0.69% | 193.5만 |
|---|
| 2025.12.04 | ₩503,520 | ₩506,418 | ₩496,732 | ₩498,369 | -1.02% | 142.4만 |
|---|
| 2025.12.03 | ₩506,847 | ₩509,034 | ₩502,313 | ₩504,003 | -0.56% | 200.3만 |
|---|
| 2025.12.02 | ₩503,185 | ₩506,861 | ₩498,060 | ₩506,512 | +0.66% | 171.2만 |
|---|
| 2025.12.01 | ₩495,940 | ₩503,534 | ₩493,955 | ₩500,864 | +0.99% | 175.6만 |
|---|
| 2025.11.28 | ₩496,558 | ₩498,999 | ₩490,239 | ₩495,940 | -0.12% | 74.4만 |
|---|
| 2025.11.26 | ₩499,589 | ₩500,958 | ₩494,666 | ₩495,699 | -0.78% | 167만 |
|---|
| 2025.11.25 | ₩496,920 | ₩501,105 | ₩491,768 | ₩495,712 | -0.24% | 188.3만 |
|---|
| 2025.11.24 | ₩494,129 | ₩495,753 | ₩490,199 | ₩494,129 | 0.00% | 258.1만 |
|---|
| 2025.11.21 | ₩493,633 | ₩499,563 | ₩491,554 | ₩495,015 | +0.28% | 230.9만 |
|---|
| 2025.11.20 | ₩503,587 | ₩504,634 | ₩490,668 | ₩492,399 | -2.22% | 157만 |
|---|
| 2025.11.19 | ₩497,926 | ₩500,582 | ₩493,915 | ₩498,396 | +0.09% | 123.2만 |
|---|
| 2025.11.18 | ₩506,042 | ₩509,007 | ₩498,463 | ₩499,536 | -1.29% | 160만 |
|---|
| 2025.11.17 | ₩509,061 | ₩511,784 | ₩502,447 | ₩506,686 | -0.47% | 183만 |
|---|
| 2025.11.14 | ₩513,139 | ₩516,426 | ₩505,425 | ₩509,758 | -0.66% | 227.4만 |
|---|
| 2025.11.13 | ₩524,167 | ₩525,280 | ₩512,589 | ₩514,320 | -1.88% | 134.2만 |
|---|
| 2025.11.12 | ₩528,607 | ₩533,316 | ₩524,596 | ₩525,843 | -0.52% | 112.8만 |
|---|
| 2025.11.11 | ₩528,285 | ₩529,479 | ₩523,992 | ₩525,830 | -0.46% | 117.6만 |
|---|
| 2025.11.10 | ₩524,180 | ₩529,573 | ₩522,221 | ₩528,567 | +0.84% | 137.4만 |
|---|
| 2025.11.07 | ₩520,772 | ₩529,385 | ₩520,719 | ₩524,207 | +0.66% | 105.7만 |
|---|
| 2025.11.06 | ₩527,225 | ₩531,129 | ₩520,209 | ₩521,993 | -0.99% | 154.2만 |
|---|
| 2025.11.05 | ₩524,542 | ₩532,873 | ₩524,140 | ₩529,224 | +0.89% | 188.5만 |
|---|
| 2025.11.04 | ₩524,542 | ₩531,317 | ₩521,872 | ₩528,889 | +0.83% | 184.2만 |
|---|
| 2025.11.03 | ₩543,055 | ₩545,188 | ₩524,824 | ₩525,213 | -3.29% | 228.7만 |
|---|
| 2025.10.31 | ₩562,977 | ₩562,977 | ₩543,109 | ₩545,618 | -3.08% | 196.1만 |
|---|
| 2025.10.30 | ₩577,506 | ₩588,547 | ₩576,420 | ₩579,518 | +0.35% | 130.6만 |
|---|
| 2025.10.29 | ₩590,318 | ₩591,525 | ₩578,539 | ₩579,787 | -1.78% | 71만 |
|---|
| 2025.10.28 | ₩591,633 | ₩597,146 | ₩589,848 | ₩590,559 | -0.18% | 52만 |
|---|
| 2025.10.27 | ₩589,674 | ₩595,966 | ₩587,179 | ₩595,630 | +1.01% | 58.5만 |
|---|
| 2025.10.24 | ₩597,388 | ₩597,388 | ₩588,426 | ₩588,909 | -1.42% | 107만 |
|---|
| 2025.10.23 | ₩599,038 | ₩600,916 | ₩594,839 | ₩596,757 | -0.38% | 77.3만 |
|---|
| 2025.10.22 | ₩599,682 | ₩603,948 | ₩597,227 | ₩599,481 | -0.03% | 52.8만 |
|---|
| 2025.10.21 | ₩604,082 | ₩606,711 | ₩599,588 | ₩601,144 | -0.49% | 39.6만 |
|---|
| 2025.10.20 | ₩596,985 | ₩602,137 | ₩596,583 | ₩601,600 | +0.77% | 41.1만 |
|---|
| 2025.10.17 | ₩586,803 | ₩597,978 | ₩586,615 | ₩596,985 | +1.74% | 54만 |
|---|
| 2025.10.16 | ₩590,090 | ₩591,834 | ₩582,859 | ₩586,535 | -0.60% | 82.9만 |
|---|
| 2025.10.15 | ₩618,772 | ₩619,912 | ₩587,192 | ₩588,856 | -4.83% | 128.2만 |
|---|
| 2025.10.14 | ₩615,673 | ₩622,944 | ₩613,178 | ₩617,940 | +0.37% | 59.8만 |
|---|
| 2025.10.13 | ₩613,513 | ₩616,693 | ₩610,092 | ₩612,078 | -0.23% | 48.7만 |
|---|
| 2025.10.10 | ₩617,672 | ₩619,791 | ₩610,857 | ₩612,145 | -0.89% | 83.1만 |
|---|