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 | ₩599,637 | ₩602,172 | ₩592,878 | ₩595,708 | -0.66% | 90.9만 |
| 2026.10.08 | ₩596,485 | ₩604,385 | ₩594,286 | ₩599,651 | +0.53% | 72.2만 |
| 2026.10.07 | ₩611,935 | ₩614,470 | ₩601,166 | ₩601,273 | -1.74% | 72.1만 |
| 2026.10.06 | ₩611,506 | ₩615,784 | ₩607,778 | ₩611,935 | +0.07% | 112.1만 |
| 2026.10.05 | ₩600,898 | ₩614,443 | ₩600,898 | ₩610,715 | +1.63% | 83.4만 |
| 2026.10.02 | ₩603,245 | ₩605,176 | ₩598,095 | ₩600,039 | -0.53% | 61.6만 |
| 2026.10.01 | ₩599,490 | ₩603,580 | ₩595,037 | ₩600,871 | +0.23% | 69.6만 |
| 2026.09.30 | ₩598,242 | ₩604,304 | ₩598,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩598,108 |
| -0.02% |
| 79.4만 |
| 2026.09.29 | ₩603,821 | ₩605,699 | ₩597,464 | ₩598,309 | -0.91% | 89.5만 |
|---|
| 2026.09.28 | ₩608,797 | ₩612,633 | ₩605,431 | ₩606,303 | -0.41% | 61.5만 |
|---|
| 2026.09.25 | ₩610,098 | ₩618,440 | ₩609,722 | ₩612,740 | +0.43% | 57.4만 |
|---|
| 2026.09.24 | ₩618,024 | ₩621,846 | ₩605,592 | ₩610,098 | -1.28% | 92.3만 |
|---|
| 2026.09.23 | ₩614,430 | ₩623,644 | ₩611,989 | ₩617,515 | +0.50% | 81.5만 |
|---|
| 2026.09.22 | ₩620,170 | ₩620,250 | ₩608,033 | ₩612,499 | -1.24% | 78.9만 |
|---|
| 2026.09.21 | ₩622,611 | ₩622,611 | ₩613,907 | ₩618,748 | -0.62% | 65.4만 |
|---|
| 2026.09.18 | ₩616,093 | ₩619,057 | ₩610,514 | ₩615,141 | -0.15% | 174.6만 |
|---|
| 2026.09.17 | ₩618,145 | ₩624,408 | ₩613,384 | ₩616,495 | -0.27% | 56.9만 |
|---|
| 2026.09.16 | ₩627,922 | ₩630,135 | ₩617,126 | ₩617,635 | -1.64% | 100.2만 |
|---|
| 2026.09.15 | ₩639,040 | ₩641,776 | ₩625,615 | ₩629,182 | -1.54% | 118.2만 |
|---|
| 2026.09.14 | ₩628,150 | ₩642,191 | ₩622,504 | ₩635,875 | +1.23% | 113.6만 |
|---|
| 2026.09.11 | ₩627,493 | ₩631,664 | ₩624,877 | ₩625,186 | -0.37% | 69.1만 |
|---|
| 2026.09.10 | ₩620,572 | ₩626,245 | ₩617,501 | ₩622,128 | +0.25% | 77만 |
|---|
| 2026.09.09 | ₩622,088 | ₩627,694 | ₩616,455 | ₩616,777 | -0.85% | 89.4만 |
|---|
| 2026.09.08 | ₩623,657 | ₩627,063 | ₩614,980 | ₩620,921 | -0.44% | 104.8만 |
|---|
| 2026.09.04 | ₩631,114 | ₩633,997 | ₩625,494 | ₩627,721 | -0.54% | 75.1만 |
|---|
| 2026.09.03 | ₩644,310 | ₩647,207 | ₩630,926 | ₩633,327 | -1.70% | 100.7만 |
|---|
| 2026.09.02 | ₩659,358 | ₩661,021 | ₩641,293 | ₩642,299 | -2.59% | 128.2만 |
|---|
| 2026.09.01 | ₩654,128 | ₩663,663 | ₩652,156 | ₩658,822 | +0.72% | 100.4만 |
|---|
| 2026.08.31 | ₩651,794 | ₩655,482 | ₩649,259 | ₩650,855 | -0.14% | 114.1만 |
|---|
| 2026.08.28 | ₩655,764 | ₩655,764 | ₩648,160 | ₩651,794 | -0.61% | 50.5만 |
|---|
| 2026.08.27 | ₩650,963 | ₩657,199 | ₩649,072 | ₩652,518 | +0.24% | 52.4만 |
|---|
| 2026.08.26 | ₩647,181 | ₩657,413 | ₩645,209 | ₩653,511 | +0.98% | 80.6만 |
|---|
| 2026.08.25 | ₩649,206 | ₩653,578 | ₩644,297 | ₩650,976 | +0.27% | 108.3만 |
|---|
| 2026.08.24 | ₩645,222 | ₩651,848 | ₩641,762 | ₩645,786 | +0.09% | 92.3만 |
|---|
| 2026.08.21 | ₩632,415 | ₩648,723 | ₩632,415 | ₩644,378 | +1.89% | 129.8만 |
|---|
| 2026.08.20 | ₩640,958 | ₩652,129 | ₩633,648 | ₩635,204 | -0.90% | 156.5만 |
|---|
| 2026.08.19 | ₩629,987 | ₩649,434 | ₩628,995 | ₩644,874 | +2.36% | 146.3만 |
|---|
| 2026.08.18 | ₩615,436 | ₩633,957 | ₩615,436 | ₩629,665 | +2.31% | 129.4만 |
|---|
| 2026.08.17 | ₩621,055 | ₩626,581 | ₩613,008 | ₩613,008 | -1.30% | 82.6만 |
|---|
| 2026.08.14 | ₩624,971 | ₩628,270 | ₩619,137 | ₩625,655 | +0.11% | 83.4만 |
|---|
| 2026.08.13 | ₩630,081 | ₩631,677 | ₩617,729 | ₩623,684 | -1.02% | 63.8만 |
|---|
| 2026.08.12 | ₩625,360 | ₩631,234 | ₩620,076 | ₩629,987 | +0.74% | 57.4만 |
|---|
| 2026.08.11 | ₩616,133 | ₩630,993 | ₩614,095 | ₩626,125 | +1.62% | 76.4만 |
|---|
| 2026.08.10 | ₩630,322 | ₩630,322 | ₩612,901 | ₩619,580 | -1.70% | 82.3만 |
|---|
| 2026.08.07 | ₩641,521 | ₩643,533 | ₩626,728 | ₩627,050 | -2.26% | 99.6만 |
|---|
| 2026.08.06 | ₩636,881 | ₩661,946 | ₩622,302 | ₩635,794 | -0.17% | 190.9만 |
|---|
| 2026.08.05 | ₩596,123 | ₩597,974 | ₩585,515 | ₩587,607 | -1.43% | 121.2만 |
|---|
| 2026.08.04 | ₩587,393 | ₩597,666 | ₩581,934 | ₩593,924 | +1.11% | 102.3만 |
|---|
| 2026.08.03 | ₩588,197 | ₩593,066 | ₩584,657 | ₩586,333 | -0.32% | 95.7만 |
|---|
| 2026.07.31 | ₩572,399 | ₩588,439 | ₩572,399 | ₩584,402 | +2.10% | 70.9만 |
|---|
| 2026.07.30 | ₩580,915 | ₩583,892 | ₩565,210 | ₩577,790 | -0.54% | 82.8만 |
|---|
| 2026.07.29 | ₩587,165 | ₩592,422 | ₩580,620 | ₩582,323 | -0.82% | 121만 |
|---|
| 2026.07.28 | ₩574,182 | ₩593,079 | ₩571,540 | ₩590,517 | +2.84% | 94.4만 |
|---|
| 2026.07.27 | ₩562,608 | ₩573,002 | ₩561,415 | ₩568,375 | +1.03% | 83.4만 |
|---|
| 2026.07.24 | ₩545,455 | ₩561,535 | ₩542,142 | ₩560,369 | +2.73% | 77만 |
|---|
| 2026.07.23 | ₩539,688 | ₩548,473 | ₩539,688 | ₩545,871 | +1.15% | 72.1만 |
|---|
| 2026.07.22 | ₩546,997 | ₩548,647 | ₩539,393 | ₩542,263 | -0.87% | 53.3만 |
|---|
| 2026.07.21 | ₩550,377 | ₩551,732 | ₩538,575 | ₩544,878 | -1.00% | 82.1만 |
|---|
| 2026.07.20 | ₩560,959 | ₩566,256 | ₩549,304 | ₩550,444 | -1.87% | 75.6만 |
|---|
| 2026.07.17 | ₩552,818 | ₩564,151 | ₩551,638 | ₩554,307 | +0.27% | 185만 |
|---|
| 2026.07.16 | ₩545,978 | ₩555,581 | ₩543,779 | ₩555,487 | +1.74% | 77.9만 |
|---|
| 2026.07.15 | ₩553,824 | ₩554,172 | ₩545,026 | ₩546,085 | -1.40% | 63.4만 |
|---|
| 2026.07.14 | ₩556,131 | ₩559,416 | ₩553,126 | ₩554,843 | -0.23% | 76.5만 |
|---|
| 2026.07.13 | ₩568,952 | ₩573,136 | ₩559,457 | ₩560,677 | -1.45% | 73.4만 |
|---|
| 2026.07.10 | ₩559,550 | ₩570,213 | ₩555,017 | ₩567,141 | +1.36% | 63.1만 |
|---|
| 2026.07.09 | ₩566,471 | ₩569,381 | ₩552,764 | ₩559,537 | -1.22% | 96.5만 |
|---|
| 2026.07.08 | ₩567,088 | ₩570,092 | ₩555,903 | ₩564,003 | -0.54% | 103.5만 |
|---|
| 2026.07.07 | ₩574,518 | ₩579,372 | ₩568,603 | ₩568,925 | -0.97% | 102.7만 |
|---|
| 2026.07.06 | ₩562,608 | ₩571,218 | ₩559,322 | ₩567,074 | +0.79% | 72.9만 |
|---|
| 2026.07.02 | ₩566,068 | ₩569,301 | ₩562,072 | ₩566,846 | +0.14% | 55만 |
|---|
| 2026.07.01 | ₩555,701 | ₩566,685 | ₩554,561 | ₩561,857 | +1.11% | 94.8만 |
|---|
| 2026.06.30 | ₩551,758 | ₩561,924 | ₩547,292 | ₩556,962 | +0.94% | 145.9만 |
|---|
| 2026.06.29 | ₩540,506 | ₩559,255 | ₩537,998 | ₩553,354 | +2.38% | 132.9만 |
|---|
| 2026.06.26 | ₩531,615 | ₩541,338 | ₩529,871 | ₩540,332 | +1.64% | 130.4만 |
|---|
| 2026.06.25 | ₩535,088 | ₩548,258 | ₩531,977 | ₩532,446 | -0.49% | 108.1만 |
|---|
| 2026.06.24 | ₩523,447 | ₩541,096 | ₩521,730 | ₩537,261 | +2.64% | 120.4만 |
|---|
| 2026.06.23 | ₩525,459 | ₩530,837 | ₩522,253 | ₩522,294 | -0.60% | 96.7만 |
|---|
| 2026.06.22 | ₩532,473 | ₩538,106 | ₩523,863 | ₩526,035 | -1.21% | 151.3만 |
|---|
| 2026.06.18 | ₩537,261 | ₩537,261 | ₩526,290 | ₩529,978 | -1.36% | 244.5만 |
|---|
| 2026.06.17 | ₩540,868 | ₩546,126 | ₩533,103 | ₩537,395 | -0.64% | 133.9만 |
|---|
| 2026.06.16 | ₩550,766 | ₩558,531 | ₩539,098 | ₩543,068 | -1.40% | 102.5만 |
|---|
| 2026.06.15 | ₩553,877 | ₩556,573 | ₩547,574 | ₩552,174 | -0.31% | 134.5만 |
|---|
| 2026.06.12 | ₩554,065 | ₩555,004 | ₩546,877 | ₩552,885 | -0.21% | 60.3만 |
|---|
| 2026.06.11 | ₩551,799 | ₩555,219 | ₩541,807 | ₩550,337 | -0.26% | 99.4만 |
|---|
| 2026.06.10 | ₩556,573 | ₩561,897 | ₩552,040 | ₩552,067 | -0.81% | 108.9만 |
|---|
| 2026.06.09 | ₩544,141 | ₩557,391 | ₩541,365 | ₩555,326 | +2.06% | 108.7만 |
|---|
| 2026.06.08 | ₩548,124 | ₩549,961 | ₩538,629 | ₩545,576 | -0.46% | 116.6만 |
|---|
| 2026.06.05 | ₩551,517 | ₩553,757 | ₩546,448 | ₩550,323 | -0.22% | 91만 |
|---|
| 2026.06.04 | ₩553,596 | ₩558,370 | ₩549,975 | ₩550,833 | -0.50% | 78.4만 |
|---|
| 2026.06.03 | ₩554,494 | ₩558,196 | ₩547,547 | ₩547,708 | -1.22% | 92.2만 |
|---|
| 2026.06.02 | ₩555,996 | ₩559,269 | ₩544,503 | ₩557,136 | +0.21% | 88.8만 |
|---|
| 2026.06.01 | ₩545,844 | ₩557,324 | ₩543,430 | ₩551,986 | +1.13% | 106.7만 |
|---|
| 2026.05.29 | ₩549,492 | ₩551,745 | ₩538,937 | ₩540,855 | -1.57% | 210.6만 |
|---|
| 2026.05.28 | ₩548,231 | ₩558,652 | ₩543,336 | ₩551,933 | +0.68% | 114.1만 |
|---|
| 2026.05.27 | ₩550,390 | ₩553,998 | ₩546,595 | ₩548,137 | -0.41% | 70.5만 |
|---|
| 2026.05.26 | ₩540,546 | ₩554,441 | ₩537,851 | ₩550,511 | +1.84% | 135.5만 |
|---|
| 2026.05.22 | ₩539,634 | ₩545,965 | ₩536,255 | ₩541,928 | +0.42% | 95.7만 |
|---|
| 2026.05.21 | ₩528,114 | ₩537,743 | ₩524,117 | ₩536,778 | +1.64% | 159만 |
|---|
| 2026.05.20 | ₩533,854 | ₩541,512 | ₩526,344 | ₩530,984 | -0.54% | 126만 |
|---|
| 2026.05.19 | ₩549,841 | ₩552,134 | ₩534,029 | ₩534,753 | -2.74% | 109.1만 |
|---|
| 2026.05.18 | ₩532,902 | ₩551,222 | ₩530,019 | ₩550,229 | +3.25% | 197.1만 |
|---|
| 2026.05.15 | ₩532,164 | ₩536,563 | ₩524,801 | ₩527,444 | -0.89% | 117.7만 |
|---|
| 2026.05.14 | ₩539,138 | ₩541,163 | ₩526,196 | ₩535,557 | -0.66% | 97.5만 |
|---|
| 2026.05.13 | ₩524,252 | ₩536,644 | ₩518,740 | ₩533,626 | +1.79% | 136.9만 |
|---|
| 2026.05.12 | ₩531,226 | ₩536,818 | ₩524,252 | ₩524,909 | -1.19% | 166.3만 |
|---|
| 2026.05.11 | ₩522,159 | ₩535,920 | ₩521,167 | ₩525,955 | +0.73% | 200.9만 |
|---|
| 2026.05.08 | ₩559,255 | ₩569,180 | ₩511,310 | ₩514,984 | -7.92% | 310.1만 |
|---|
| 2026.05.07 | ₩577,964 | ₩584,657 | ₩576,395 | ₩580,982 | +0.52% | 112.1만 |
|---|
| 2026.05.06 | ₩583,409 | ₩585,957 | ₩572,264 | ₩581,599 | -0.31% | 144.1만 |
|---|
| 2026.05.05 | ₩587,406 | ₩595,788 | ₩584,777 | ₩587,419 | +0.00% | 85.2만 |
|---|
| 2026.05.04 | ₩582,926 | ₩591,295 | ₩581,384 | ₩586,869 | +0.68% | 74.6만 |
|---|
| 2026.05.01 | ₩591,429 | ₩592,717 | ₩584,576 | ₩584,603 | -1.15% | 61.8만 |
|---|
| 2026.04.30 | ₩576,985 | ₩591,201 | ₩574,437 | ₩588,801 | +2.05% | 115.6만 |
|---|
| 2026.04.29 | ₩582,819 | ₩586,253 | ₩568,710 | ₩575,658 | -1.23% | 92.3만 |
|---|
| 2026.04.28 | ₩579,896 | ₩584,214 | ₩577,334 | ₩583,047 | +0.54% | 88.3만 |
|---|
| 2026.04.27 | ₩583,302 | ₩586,333 | ₩578,165 | ₩578,836 | -0.77% | 86.4만 |
|---|
| 2026.04.24 | ₩591,872 | ₩596,257 | ₩586,051 | ₩587,768 | -0.69% | 67.5만 |
|---|
| 2026.04.23 | ₩594,085 | ₩596,579 | ₩590,155 | ₩594,353 | +0.05% | 70.4만 |
|---|
| 2026.04.22 | ₩596,096 | ₩601,582 | ₩588,787 | ₩592,328 | -0.63% | 76.4만 |
|---|
| 2026.04.21 | ₩603,325 | ₩603,325 | ₩593,414 | ₩597,451 | -0.97% | 82.5만 |
|---|
| 2026.04.20 | ₩596,056 | ₩603,513 | ₩596,056 | ₩599,382 | +0.56% | 84.1만 |
|---|
| 2026.04.17 | ₩595,050 | ₩597,961 | ₩590,812 | ₩592,730 | -0.39% | 142.4만 |
|---|
| 2026.04.16 | ₩591,443 | ₩596,459 | ₩588,935 | ₩596,083 | +0.78% | 69.4만 |
|---|
| 2026.04.15 | ₩588,465 | ₩593,387 | ₩585,797 | ₩590,383 | +0.33% | 71.4만 |
|---|
| 2026.04.14 | ₩587,540 | ₩594,004 | ₩584,268 | ₩590,209 | +0.45% | 75만 |
|---|
| 2026.04.13 | ₩582,390 | ₩589,981 | ₩580,727 | ₩589,981 | +1.30% | 74만 |
|---|
| 2026.04.10 | ₩591,818 | ₩593,092 | ₩580,633 | ₩581,639 | -1.72% | 84.4만 |
|---|
| 2026.04.09 | ₩597,894 | ₩598,752 | ₩587,755 | ₩593,454 | -0.74% | 75.9만 |
|---|
| 2026.04.08 | ₩598,457 | ₩601,555 | ₩594,608 | ₩600,469 | +0.34% | 86.8만 |
|---|
| 2026.04.07 | ₩591,416 | ₩597,572 | ₩588,908 | ₩593,387 | +0.33% | 52.9만 |
|---|
| 2026.04.06 | ₩588,747 | ₩593,978 | ₩587,406 | ₩591,966 | +0.55% | 63만 |
|---|
| 2026.04.02 | ₩579,265 | ₩590,169 | ₩577,173 | ₩588,707 | +1.63% | 84.5만 |
|---|
| 2026.04.01 | ₩579,654 | ₩586,856 | ₩576,784 | ₩582,229 | +0.44% | 85.2만 |
|---|
| 2026.03.31 | ₩576,690 | ₩584,214 | ₩569,958 | ₩582,015 | +0.92% | 102.2만 |
|---|
| 2026.03.30 | ₩592,408 | ₩592,408 | ₩570,494 | ₩572,372 | -3.38% | 91.6만 |
|---|
| 2026.03.27 | ₩603,513 | ₩604,519 | ₩577,253 | ₩587,848 | -2.60% | 117.7만 |
|---|
| 2026.03.26 | ₩600,871 | ₩609,106 | ₩600,375 | ₩603,526 | +0.44% | 100.3만 |
|---|
| 2026.03.25 | ₩611,841 | ₩613,652 | ₩587,862 | ₩604,868 | -1.14% | 120.1만 |
|---|
| 2026.03.24 | ₩609,736 | ₩615,664 | ₩605,538 | ₩609,883 | +0.02% | 113만 |
|---|
| 2026.03.23 | ₩613,344 | ₩619,419 | ₩609,267 | ₩612,418 | -0.15% | 103.6만 |
|---|
| 2026.03.20 | ₩615,704 | ₩618,239 | ₩604,586 | ₩606,665 | -1.47% | 205.5만 |
|---|
| 2026.03.19 | ₩624,167 | ₩630,242 | ₩615,033 | ₩615,798 | -1.34% | 133.4만 |
|---|
| 2026.03.18 | ₩626,970 | ₩633,528 | ₩624,180 | ₩626,688 | -0.04% | 125.6만 |
|---|
| 2026.03.17 | ₩632,294 | ₩634,520 | ₩625,803 | ₩629,115 | -0.50% | 79.1만 |
|---|
| 2026.03.16 | ₩635,338 | ₩639,952 | ₩630,550 | ₩631,395 | -0.62% | 102.5만 |
|---|
| 2026.03.13 | ₩624,649 | ₩639,348 | ₩624,649 | ₩634,520 | +1.58% | 153.7만 |
|---|
| 2026.03.12 | ₩620,519 | ₩628,217 | ₩615,194 | ₩620,452 | -0.01% | 104만 |
|---|
| 2026.03.11 | ₩620,411 | ₩623,858 | ₩615,422 | ₩620,358 | -0.01% | 101.4만 |
|---|
| 2026.03.10 | ₩613,075 | ₩625,011 | ₩611,533 | ₩622,436 | +1.53% | 111.2만 |
|---|
| 2026.03.09 | ₩613,572 | ₩615,463 | ₩607,389 | ₩614,282 | +0.12% | 126.9만 |
|---|
| 2026.03.06 | ₩624,046 | ₩625,977 | ₩613,853 | ₩617,944 | -0.98% | 88.1만 |
|---|
| 2026.03.05 | ₩636,250 | ₩637,471 | ₩625,548 | ₩626,527 | -1.53% | 95.8만 |
|---|
| 2026.03.04 | ₩642,419 | ₩645,920 | ₩633,367 | ₩641,347 | -0.17% | 73.7만 |
|---|
| 2026.03.03 | ₩645,303 | ₩650,453 | ₩638,021 | ₩644,042 | -0.20% | 81.1만 |
|---|
| 2026.03.02 | ₩651,043 | ₩657,480 | ₩646,429 | ₩651,942 | +0.14% | 104.7만 |
|---|
| 2026.02.27 | ₩634,319 | ₩646,953 | ₩630,939 | ₩646,778 | +1.96% | 146.1만 |
|---|
| 2026.02.26 | ₩634,748 | ₩634,976 | ₩628,767 | ₩632,951 | -0.28% | 92만 |
|---|
| 2026.02.25 | ₩632,401 | ₩635,955 | ₩622,664 | ₩632,119 | -0.04% | 97.7만 |
|---|
| 2026.02.24 | ₩624,757 | ₩632,576 | ₩617,863 | ₩631,476 | +1.08% | 87.9만 |
|---|
| 2026.02.23 | ₩617,059 | ₩626,728 | ₩614,484 | ₩623,670 | +1.07% | 129.8만 |
|---|
| 2026.02.20 | ₩610,031 | ₩624,663 | ₩607,040 | ₩620,626 | +1.74% | 144.5만 |
|---|
| 2026.02.19 | ₩607,899 | ₩611,774 | ₩601,112 | ₩608,448 | +0.09% | 73.8만 |
|---|
| 2026.02.18 | ₩611,305 | ₩615,503 | ₩601,474 | ₩605,659 | -0.92% | 105.3만 |
|---|
| 2026.02.17 | ₩623,308 | ₩627,788 | ₩613,920 | ₩613,920 | -1.51% | 148.1만 |
|---|
| 2026.02.13 | ₩608,113 | ₩620,680 | ₩601,260 | ₩619,285 | +1.84% | 148.9만 |
|---|
| 2026.02.12 | ₩602,990 | ₩631,905 | ₩601,407 | ₩608,127 | +0.85% | 274.9만 |
|---|
| 2026.02.11 | ₩562,675 | ₩568,389 | ₩559,550 | ₩564,794 | +0.38% | 112.4만 |
|---|
| 2026.02.10 | ₩564,660 | ₩568,429 | ₩559,524 | ₩562,863 | -0.32% | 121.3만 |
|---|
| 2026.02.09 | ₩564,285 | ₩567,852 | ₩560,757 | ₩566,752 | +0.44% | 115.3만 |
|---|
| 2026.02.06 | ₩564,754 | ₩566,323 | ₩552,872 | ₩566,202 | +0.26% | 105.3만 |
|---|
| 2026.02.05 | ₩556,412 | ₩562,018 | ₩552,778 | ₩559,457 | +0.55% | 98.2만 |
|---|
| 2026.02.04 | ₩549,975 | ₩563,279 | ₩546,582 | ₩558,317 | +1.52% | 173.1만 |
|---|
| 2026.02.03 | ₩538,736 | ₩549,465 | ₩537,462 | ₩549,157 | +1.93% | 125.6만 |
|---|
| 2026.02.02 | ₩538,937 | ₩546,126 | ₩534,552 | ₩541,391 | +0.46% | 101.3만 |
|---|
| 2026.01.30 | ₩537,435 | ₩540,614 | ₩533,076 | ₩539,863 | +0.45% | 95.8만 |
|---|
| 2026.01.29 | ₩543,269 | ₩544,154 | ₩531,132 | ₩540,681 | -0.48% | 108.9만 |
|---|
| 2026.01.28 | ₩547,373 | ₩549,867 | ₩537,945 | ₩543,269 | -0.75% | 125만 |
|---|
| 2026.01.27 | ₩536,429 | ₩546,769 | ₩531,145 | ₩544,610 | +1.53% | 101.4만 |
|---|
| 2026.01.26 | ₩542,075 | ₩546,166 | ₩535,021 | ₩537,891 | -0.77% | 120.7만 |
|---|
| 2026.01.23 | ₩532,231 | ₩539,138 | ₩529,402 | ₩538,682 | +1.21% | 79.6만 |
|---|
| 2026.01.22 | ₩531,842 | ₩535,195 | ₩529,536 | ₩533,090 | +0.23% | 71.4만 |
|---|
| 2026.01.21 | ₩527,631 | ₩536,805 | ₩526,894 | ₩529,683 | +0.39% | 119.2만 |
|---|
| 2026.01.20 | ₩533,599 | ₩540,774 | ₩523,916 | ₩524,493 | -1.71% | 181.5만 |
|---|
| 2026.01.16 | ₩527,350 | ₩540,359 | ₩525,740 | ₩537,274 | +1.88% | 213.2만 |
|---|
| 2026.01.15 | ₩525,164 | ₩532,017 | ₩523,031 | ₩528,999 | +0.73% | 132.9만 |
|---|
| 2026.01.14 | ₩523,031 | ₩523,809 | ₩516,607 | ₩522,012 | -0.19% | 122.1만 |
|---|
| 2026.01.13 | ₩516,124 | ₩524,466 | ₩511,108 | ₩524,386 | +1.60% | 127.3만 |
|---|
| 2026.01.12 | ₩513,107 | ₩518,672 | ₩511,859 | ₩517,197 | +0.80% | 99.7만 |
|---|
| 2026.01.09 | ₩511,001 | ₩515,709 | ₩508,373 | ₩513,844 | +0.56% | 108.5만 |
|---|
| 2026.01.08 | ₩504,939 | ₩522,723 | ₩504,939 | ₩512,168 | +1.43% | 123.7만 |
|---|
| 2026.01.07 | ₩514,394 | ₩514,528 | ₩505,905 | ₩506,267 | -1.58% | 84.1만 |
|---|
| 2026.01.06 | ₩514,542 | ₩514,904 | ₩507,850 | ₩511,055 | -0.68% | 100.7만 |
|---|
| 2026.01.05 | ₩514,823 | ₩519,853 | ₩511,363 | ₩513,227 | -0.31% | 109.5만 |
|---|
| 2026.01.02 | ₩514,086 | ₩515,266 | ₩509,660 | ₩511,001 | -0.60% | 78.6만 |
|---|
| 2025.12.31 | ₩516,151 | ₩517,157 | ₩512,906 | ₩514,086 | -0.40% | 139.5만 |
|---|
| 2025.12.30 | ₩505,060 | ₩516,205 | ₩503,062 | ₩514,917 | +1.95% | 153.3만 |
|---|
| 2025.12.29 | ₩506,280 | ₩508,587 | ₩503,075 | ₩505,985 | -0.06% | 74.4만 |
|---|
| 2025.12.26 | ₩504,228 | ₩506,763 | ₩502,928 | ₩505,663 | +0.28% | 33.3만 |
|---|
| 2025.12.24 | ₩505,784 | ₩506,361 | ₩503,920 | ₩504,912 | -0.17% | 25.3만 |
|---|
| 2025.12.23 | ₩501,332 | ₩509,767 | ₩498,904 | ₩507,461 | +1.22% | 103.6만 |
|---|
| 2025.12.22 | ₩498,005 | ₩503,451 | ₩495,766 | ₩499,843 | +0.37% | 137.5만 |
|---|
| 2025.12.19 | ₩501,922 | ₩502,928 | ₩494,559 | ₩496,182 | -1.14% | 433.1만 |
|---|
| 2025.12.18 | ₩502,244 | ₩503,544 | ₩496,892 | ₩501,238 | -0.20% | 220.4만 |
|---|
| 2025.12.17 | ₩493,499 | ₩509,110 | ₩491,514 | ₩502,244 | +1.77% | 228.5만 |
|---|
| 2025.12.16 | ₩490,830 | ₩492,185 | ₩481,952 | ₩487,947 | -0.59% | 201.4만 |
|---|
| 2025.12.15 | ₩488,027 | ₩490,307 | ₩484,581 | ₩489,302 | +0.26% | 165.5만 |
|---|
| 2025.12.12 | ₩495,712 | ₩496,973 | ₩487,330 | ₩489,114 | -1.33% | 137.8만 |
|---|
| 2025.12.11 | ₩501,586 | ₩504,309 | ₩491,488 | ₩493,607 | -1.59% | 100.7만 |
|---|
| 2025.12.10 | ₩495,659 | ₩501,157 | ₩492,467 | ₩497,201 | +0.31% | 151.9만 |
|---|
| 2025.12.09 | ₩498,555 | ₩502,847 | ₩495,256 | ₩498,005 | -0.11% | 161.7만 |
|---|
| 2025.12.08 | ₩499,601 | ₩500,768 | ₩495,337 | ₩498,113 | -0.30% | 108.2만 |
|---|
| 2025.12.05 | ₩498,649 | ₩503,638 | ₩494,948 | ₩502,109 | +0.69% | 193.5만 |
|---|
| 2025.12.04 | ₩503,370 | ₩506,267 | ₩496,584 | ₩498,220 | -1.02% | 142.4만 |
|---|
| 2025.12.03 | ₩506,696 | ₩508,882 | ₩502,163 | ₩503,853 | -0.56% | 200.3만 |
|---|
| 2025.12.02 | ₩503,035 | ₩506,710 | ₩497,912 | ₩506,361 | +0.66% | 171.2만 |
|---|
| 2025.12.01 | ₩495,793 | ₩503,383 | ₩493,808 | ₩500,715 | +0.99% | 175.6만 |
|---|
| 2025.11.28 | ₩496,410 | ₩498,850 | ₩490,093 | ₩495,793 | -0.12% | 74.4만 |
|---|
| 2025.11.26 | ₩499,441 | ₩500,809 | ₩494,519 | ₩495,551 | -0.78% | 167만 |
|---|
| 2025.11.25 | ₩496,772 | ₩500,956 | ₩491,622 | ₩495,565 | -0.24% | 188.3만 |
|---|
| 2025.11.24 | ₩493,982 | ₩495,605 | ₩490,053 | ₩493,982 | 0.00% | 258.1만 |
|---|
| 2025.11.21 | ₩493,486 | ₩499,414 | ₩491,407 | ₩494,867 | +0.28% | 230.9만 |
|---|
| 2025.11.20 | ₩503,437 | ₩504,483 | ₩490,522 | ₩492,252 | -2.22% | 157만 |
|---|
| 2025.11.19 | ₩497,778 | ₩500,433 | ₩493,768 | ₩498,247 | +0.09% | 123.2만 |
|---|
| 2025.11.18 | ₩505,891 | ₩508,855 | ₩498,314 | ₩499,387 | -1.29% | 160만 |
|---|
| 2025.11.17 | ₩508,909 | ₩511,631 | ₩502,297 | ₩506,535 | -0.47% | 183만 |
|---|
| 2025.11.14 | ₩512,986 | ₩516,272 | ₩505,274 | ₩509,606 | -0.66% | 227.4만 |
|---|
| 2025.11.13 | ₩524,010 | ₩525,123 | ₩512,436 | ₩514,166 | -1.88% | 134.2만 |
|---|
| 2025.11.12 | ₩528,449 | ₩533,157 | ₩524,439 | ₩525,687 | -0.52% | 112.8만 |
|---|
| 2025.11.11 | ₩528,128 | ₩529,321 | ₩523,836 | ₩525,673 | -0.46% | 117.6만 |
|---|
| 2025.11.10 | ₩524,024 | ₩529,415 | ₩522,066 | ₩528,409 | +0.84% | 137.4만 |
|---|
| 2025.11.07 | ₩520,617 | ₩529,227 | ₩520,563 | ₩524,050 | +0.66% | 105.7만 |
|---|
| 2025.11.06 | ₩527,068 | ₩530,971 | ₩520,054 | ₩521,838 | -0.99% | 154.2만 |
|---|
| 2025.11.05 | ₩524,386 | ₩532,714 | ₩523,983 | ₩529,066 | +0.89% | 188.5만 |
|---|
| 2025.11.04 | ₩524,386 | ₩531,158 | ₩521,717 | ₩528,731 | +0.83% | 184.2만 |
|---|
| 2025.11.03 | ₩542,893 | ₩545,026 | ₩524,667 | ₩525,056 | -3.29% | 228.7만 |
|---|
| 2025.10.31 | ₩562,809 | ₩562,809 | ₩542,947 | ₩545,455 | -3.08% | 196.1만 |
|---|
| 2025.10.30 | ₩577,334 | ₩588,372 | ₩576,248 | ₩579,346 | +0.35% | 130.6만 |
|---|
| 2025.10.29 | ₩590,142 | ₩591,349 | ₩578,367 | ₩579,614 | -1.78% | 71만 |
|---|
| 2025.10.28 | ₩591,456 | ₩596,968 | ₩589,672 | ₩590,383 | -0.18% | 52만 |
|---|
| 2025.10.27 | ₩589,498 | ₩595,788 | ₩587,004 | ₩595,453 | +1.01% | 58.5만 |
|---|
| 2025.10.24 | ₩597,210 | ₩597,210 | ₩588,251 | ₩588,734 | -1.42% | 107만 |
|---|
| 2025.10.23 | ₩598,859 | ₩600,737 | ₩594,661 | ₩596,579 | -0.38% | 77.3만 |
|---|
| 2025.10.22 | ₩599,503 | ₩603,768 | ₩597,049 | ₩599,302 | -0.03% | 52.8만 |
|---|
| 2025.10.21 | ₩603,902 | ₩606,531 | ₩599,409 | ₩600,965 | -0.49% | 39.6만 |
|---|
| 2025.10.20 | ₩596,807 | ₩601,957 | ₩596,405 | ₩601,421 | +0.77% | 41.1만 |
|---|
| 2025.10.17 | ₩586,628 | ₩597,800 | ₩586,440 | ₩596,807 | +1.74% | 54만 |
|---|
| 2025.10.16 | ₩589,914 | ₩591,657 | ₩582,685 | ₩586,360 | -0.60% | 82.9만 |
|---|
| 2025.10.15 | ₩618,587 | ₩619,727 | ₩587,017 | ₩588,680 | -4.83% | 128.2만 |
|---|
| 2025.10.14 | ₩615,489 | ₩622,758 | ₩612,995 | ₩617,756 | +0.37% | 59.8만 |
|---|
| 2025.10.13 | ₩613,330 | ₩616,509 | ₩609,910 | ₩611,895 | -0.23% | 48.7만 |
|---|
| 2025.10.10 | ₩617,488 | ₩619,607 | ₩610,675 | ₩611,962 | -0.89% | 83.1만 |
|---|