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 | ₩599,785 | ₩602,320 | ₩593,024 | ₩595,854 | -0.66% | 90.9만 |
| 2026.10.08 | ₩596,632 | ₩604,533 | ₩594,432 | ₩599,798 | +0.53% | 72.2만 |
| 2026.10.07 | ₩612,086 | ₩614,621 | ₩601,314 | ₩601,421 | -1.74% | 72.1만 |
| 2026.10.06 | ₩611,657 | ₩615,936 | ₩607,927 | ₩612,086 | +0.07% | 112.1만 |
| 2026.10.05 | ₩601,046 | ₩614,594 | ₩601,046 | ₩610,865 | +1.63% | 83.4만 |
| 2026.10.02 | ₩603,393 | ₩605,325 | ₩598,242 | ₩600,187 | -0.53% | 61.6만 |
| 2026.10.01 | ₩599,637 | ₩603,729 | ₩595,183 | ₩601,019 | +0.23% | 69.6만 |
| 2026.09.30 | ₩598,390 | ₩604,453 | ₩598,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩598,255 |
| -0.02% |
| 79.4만 |
| 2026.09.29 | ₩603,970 | ₩605,848 | ₩597,611 | ₩598,457 | -0.91% | 89.5만 |
|---|
| 2026.09.28 | ₩608,947 | ₩612,783 | ₩605,580 | ₩606,452 | -0.41% | 61.5만 |
|---|
| 2026.09.25 | ₩610,248 | ₩618,592 | ₩609,873 | ₩612,891 | +0.43% | 57.4만 |
|---|
| 2026.09.24 | ₩618,176 | ₩621,999 | ₩605,741 | ₩610,248 | -1.28% | 92.3만 |
|---|
| 2026.09.23 | ₩614,581 | ₩623,797 | ₩612,140 | ₩617,666 | +0.50% | 81.5만 |
|---|
| 2026.09.22 | ₩620,323 | ₩620,403 | ₩608,182 | ₩612,649 | -1.24% | 78.9만 |
|---|
| 2026.09.21 | ₩622,764 | ₩622,764 | ₩614,058 | ₩618,901 | -0.62% | 65.4만 |
|---|
| 2026.09.18 | ₩616,244 | ₩619,209 | ₩610,664 | ₩615,292 | -0.15% | 174.6만 |
|---|
| 2026.09.17 | ₩618,297 | ₩624,562 | ₩613,535 | ₩616,647 | -0.27% | 56.9만 |
|---|
| 2026.09.16 | ₩628,076 | ₩630,290 | ₩617,277 | ₩617,787 | -1.64% | 100.2만 |
|---|
| 2026.09.15 | ₩639,197 | ₩641,934 | ₩625,769 | ₩629,337 | -1.54% | 118.2만 |
|---|
| 2026.09.14 | ₩628,304 | ₩642,349 | ₩622,657 | ₩636,031 | +1.23% | 113.6만 |
|---|
| 2026.09.11 | ₩627,647 | ₩631,819 | ₩625,031 | ₩625,340 | -0.37% | 69.1만 |
|---|
| 2026.09.10 | ₩620,725 | ₩626,399 | ₩617,653 | ₩622,281 | +0.25% | 77만 |
|---|
| 2026.09.09 | ₩622,241 | ₩627,848 | ₩616,607 | ₩616,929 | -0.85% | 89.4만 |
|---|
| 2026.09.08 | ₩623,810 | ₩627,218 | ₩615,131 | ₩621,074 | -0.44% | 104.8만 |
|---|
| 2026.09.04 | ₩631,269 | ₩634,153 | ₩625,648 | ₩627,875 | -0.54% | 75.1만 |
|---|
| 2026.09.03 | ₩644,469 | ₩647,367 | ₩631,081 | ₩633,482 | -1.70% | 100.7만 |
|---|
| 2026.09.02 | ₩659,520 | ₩661,184 | ₩641,451 | ₩642,457 | -2.59% | 128.2만 |
|---|
| 2026.09.01 | ₩654,289 | ₩663,826 | ₩652,317 | ₩658,984 | +0.72% | 100.4만 |
|---|
| 2026.08.31 | ₩651,954 | ₩655,643 | ₩649,419 | ₩651,015 | -0.14% | 114.1만 |
|---|
| 2026.08.28 | ₩655,925 | ₩655,925 | ₩648,319 | ₩651,954 | -0.61% | 50.5만 |
|---|
| 2026.08.27 | ₩651,123 | ₩657,361 | ₩649,231 | ₩652,679 | +0.24% | 52.4만 |
|---|
| 2026.08.26 | ₩647,340 | ₩657,575 | ₩645,368 | ₩653,671 | +0.98% | 80.6만 |
|---|
| 2026.08.25 | ₩649,365 | ₩653,739 | ₩644,456 | ₩651,136 | +0.27% | 108.3만 |
|---|
| 2026.08.24 | ₩645,381 | ₩652,008 | ₩641,920 | ₩645,945 | +0.09% | 92.3만 |
|---|
| 2026.08.21 | ₩632,570 | ₩648,882 | ₩632,570 | ₩644,536 | +1.89% | 129.8만 |
|---|
| 2026.08.20 | ₩641,115 | ₩652,290 | ₩633,804 | ₩635,360 | -0.90% | 156.5만 |
|---|
| 2026.08.19 | ₩630,142 | ₩649,593 | ₩629,149 | ₩645,032 | +2.36% | 146.3만 |
|---|
| 2026.08.18 | ₩615,587 | ₩634,113 | ₩615,587 | ₩629,820 | +2.31% | 129.4만 |
|---|
| 2026.08.17 | ₩621,208 | ₩626,735 | ₩613,159 | ₩613,159 | -1.30% | 82.6만 |
|---|
| 2026.08.14 | ₩625,125 | ₩628,425 | ₩619,290 | ₩625,809 | +0.11% | 83.4만 |
|---|
| 2026.08.13 | ₩630,236 | ₩631,832 | ₩617,881 | ₩623,837 | -1.02% | 63.8만 |
|---|
| 2026.08.12 | ₩625,514 | ₩631,390 | ₩620,229 | ₩630,142 | +0.74% | 57.4만 |
|---|
| 2026.08.11 | ₩616,285 | ₩631,148 | ₩614,246 | ₩626,279 | +1.62% | 76.4만 |
|---|
| 2026.08.10 | ₩630,477 | ₩630,477 | ₩613,052 | ₩619,732 | -1.70% | 82.3만 |
|---|
| 2026.08.07 | ₩641,679 | ₩643,691 | ₩626,882 | ₩627,204 | -2.26% | 99.6만 |
|---|
| 2026.08.06 | ₩637,037 | ₩662,109 | ₩622,456 | ₩635,951 | -0.17% | 190.9만 |
|---|
| 2026.08.05 | ₩596,270 | ₩598,121 | ₩585,659 | ₩587,752 | -1.43% | 121.2만 |
|---|
| 2026.08.04 | ₩587,537 | ₩597,813 | ₩582,077 | ₩594,070 | +1.11% | 102.3만 |
|---|
| 2026.08.03 | ₩588,342 | ₩593,211 | ₩584,800 | ₩586,477 | -0.32% | 95.7만 |
|---|
| 2026.07.31 | ₩572,539 | ₩588,583 | ₩572,539 | ₩584,546 | +2.10% | 70.9만 |
|---|
| 2026.07.30 | ₩581,058 | ₩584,036 | ₩565,349 | ₩577,932 | -0.54% | 82.8만 |
|---|
| 2026.07.29 | ₩587,309 | ₩592,568 | ₩580,763 | ₩582,466 | -0.82% | 121만 |
|---|
| 2026.07.28 | ₩574,324 | ₩593,225 | ₩571,681 | ₩590,663 | +2.84% | 94.4만 |
|---|
| 2026.07.27 | ₩562,747 | ₩573,143 | ₩561,553 | ₩568,515 | +1.03% | 83.4만 |
|---|
| 2026.07.24 | ₩545,589 | ₩561,674 | ₩542,276 | ₩560,506 | +2.73% | 77만 |
|---|
| 2026.07.23 | ₩539,821 | ₩548,608 | ₩539,821 | ₩546,005 | +1.15% | 72.1만 |
|---|
| 2026.07.22 | ₩547,132 | ₩548,782 | ₩539,526 | ₩542,397 | -0.87% | 53.3만 |
|---|
| 2026.07.21 | ₩550,512 | ₩551,867 | ₩538,708 | ₩545,012 | -1.00% | 82.1만 |
|---|
| 2026.07.20 | ₩561,097 | ₩566,395 | ₩549,439 | ₩550,580 | -1.87% | 75.6만 |
|---|
| 2026.07.17 | ₩552,954 | ₩564,289 | ₩551,773 | ₩554,443 | +0.27% | 185만 |
|---|
| 2026.07.16 | ₩546,112 | ₩555,717 | ₩543,912 | ₩555,623 | +1.74% | 77.9만 |
|---|
| 2026.07.15 | ₩553,960 | ₩554,309 | ₩545,160 | ₩546,220 | -1.40% | 63.4만 |
|---|
| 2026.07.14 | ₩556,267 | ₩559,554 | ₩553,262 | ₩554,980 | -0.23% | 76.5만 |
|---|
| 2026.07.13 | ₩569,092 | ₩573,277 | ₩559,594 | ₩560,815 | -1.45% | 73.4만 |
|---|
| 2026.07.10 | ₩559,688 | ₩570,353 | ₩555,154 | ₩567,281 | +1.36% | 63.1만 |
|---|
| 2026.07.09 | ₩566,610 | ₩569,521 | ₩552,900 | ₩559,675 | -1.22% | 96.5만 |
|---|
| 2026.07.08 | ₩567,227 | ₩570,232 | ₩556,039 | ₩564,142 | -0.54% | 103.5만 |
|---|
| 2026.07.07 | ₩574,659 | ₩579,515 | ₩568,743 | ₩569,065 | -0.97% | 102.7만 |
|---|
| 2026.07.06 | ₩562,747 | ₩571,359 | ₩559,460 | ₩567,214 | +0.79% | 72.9만 |
|---|
| 2026.07.02 | ₩566,208 | ₩569,441 | ₩562,210 | ₩566,986 | +0.14% | 55만 |
|---|
| 2026.07.01 | ₩555,838 | ₩566,825 | ₩554,698 | ₩561,995 | +1.11% | 94.8만 |
|---|
| 2026.06.30 | ₩551,894 | ₩562,063 | ₩547,427 | ₩557,099 | +0.94% | 145.9만 |
|---|
| 2026.06.29 | ₩540,639 | ₩559,393 | ₩538,131 | ₩553,491 | +2.38% | 132.9만 |
|---|
| 2026.06.26 | ₩531,745 | ₩541,471 | ₩530,001 | ₩540,465 | +1.64% | 130.4만 |
|---|
| 2026.06.25 | ₩535,220 | ₩548,393 | ₩532,107 | ₩532,577 | -0.49% | 108.1만 |
|---|
| 2026.06.24 | ₩523,576 | ₩541,229 | ₩521,859 | ₩537,393 | +2.64% | 120.4만 |
|---|
| 2026.06.23 | ₩525,588 | ₩530,967 | ₩522,382 | ₩522,422 | -0.60% | 96.7만 |
|---|
| 2026.06.22 | ₩532,604 | ₩538,238 | ₩523,992 | ₩526,165 | -1.21% | 151.3만 |
|---|
| 2026.06.18 | ₩537,393 | ₩537,393 | ₩526,420 | ₩530,109 | -1.36% | 244.5만 |
|---|
| 2026.06.17 | ₩541,001 | ₩546,260 | ₩533,234 | ₩537,527 | -0.64% | 133.9만 |
|---|
| 2026.06.16 | ₩550,902 | ₩558,669 | ₩539,231 | ₩543,201 | -1.40% | 102.5만 |
|---|
| 2026.06.15 | ₩554,014 | ₩556,710 | ₩547,709 | ₩552,310 | -0.31% | 134.5만 |
|---|
| 2026.06.12 | ₩554,202 | ₩555,141 | ₩547,011 | ₩553,021 | -0.21% | 60.3만 |
|---|
| 2026.06.11 | ₩551,934 | ₩555,355 | ₩541,940 | ₩550,472 | -0.26% | 99.4만 |
|---|
| 2026.06.10 | ₩556,710 | ₩562,036 | ₩552,176 | ₩552,203 | -0.81% | 108.9만 |
|---|
| 2026.06.09 | ₩544,275 | ₩557,528 | ₩541,498 | ₩555,462 | +2.06% | 108.7만 |
|---|
| 2026.06.08 | ₩548,259 | ₩550,097 | ₩538,761 | ₩545,710 | -0.46% | 116.6만 |
|---|
| 2026.06.05 | ₩551,653 | ₩553,893 | ₩546,582 | ₩550,459 | -0.22% | 91만 |
|---|
| 2026.06.04 | ₩553,732 | ₩558,508 | ₩550,110 | ₩550,969 | -0.50% | 78.4만 |
|---|
| 2026.06.03 | ₩554,631 | ₩558,333 | ₩547,682 | ₩547,843 | -1.22% | 92.2만 |
|---|
| 2026.06.02 | ₩556,133 | ₩559,406 | ₩544,637 | ₩557,273 | +0.21% | 88.8만 |
|---|
| 2026.06.01 | ₩545,978 | ₩557,461 | ₩543,564 | ₩552,122 | +1.13% | 106.7만 |
|---|
| 2026.05.29 | ₩549,627 | ₩551,881 | ₩539,070 | ₩540,988 | -1.57% | 210.6만 |
|---|
| 2026.05.28 | ₩548,366 | ₩558,789 | ₩543,470 | ₩552,069 | +0.68% | 114.1만 |
|---|
| 2026.05.27 | ₩550,526 | ₩554,134 | ₩546,730 | ₩548,272 | -0.41% | 70.5만 |
|---|
| 2026.05.26 | ₩540,679 | ₩554,577 | ₩537,983 | ₩550,647 | +1.84% | 135.5만 |
|---|
| 2026.05.22 | ₩539,767 | ₩546,099 | ₩536,387 | ₩542,061 | +0.42% | 95.7만 |
|---|
| 2026.05.21 | ₩528,244 | ₩537,876 | ₩524,246 | ₩536,910 | +1.64% | 159만 |
|---|
| 2026.05.20 | ₩533,986 | ₩541,645 | ₩526,473 | ₩531,115 | -0.54% | 126만 |
|---|
| 2026.05.19 | ₩549,976 | ₩552,270 | ₩534,160 | ₩534,884 | -2.74% | 109.1만 |
|---|
| 2026.05.18 | ₩533,033 | ₩551,358 | ₩530,149 | ₩550,365 | +3.25% | 197.1만 |
|---|
| 2026.05.15 | ₩532,295 | ₩536,695 | ₩524,931 | ₩527,573 | -0.89% | 117.7만 |
|---|
| 2026.05.14 | ₩539,271 | ₩541,297 | ₩526,326 | ₩535,689 | -0.66% | 97.5만 |
|---|
| 2026.05.13 | ₩524,381 | ₩536,776 | ₩518,867 | ₩533,758 | +1.79% | 136.9만 |
|---|
| 2026.05.12 | ₩531,356 | ₩536,950 | ₩524,381 | ₩525,038 | -1.19% | 166.3만 |
|---|
| 2026.05.11 | ₩522,288 | ₩536,051 | ₩521,295 | ₩526,084 | +0.73% | 200.9만 |
|---|
| 2026.05.08 | ₩559,393 | ₩569,320 | ₩511,435 | ₩515,111 | -7.92% | 310.1만 |
|---|
| 2026.05.07 | ₩578,107 | ₩584,800 | ₩576,537 | ₩581,125 | +0.52% | 112.1만 |
|---|
| 2026.05.06 | ₩583,553 | ₩586,102 | ₩572,405 | ₩581,742 | -0.31% | 144.1만 |
|---|
| 2026.05.05 | ₩587,550 | ₩595,935 | ₩584,921 | ₩587,564 | +0.00% | 85.2만 |
|---|
| 2026.05.04 | ₩583,070 | ₩591,441 | ₩581,527 | ₩587,014 | +0.68% | 74.6만 |
|---|
| 2026.05.01 | ₩591,575 | ₩592,863 | ₩584,720 | ₩584,747 | -1.15% | 61.8만 |
|---|
| 2026.04.30 | ₩577,127 | ₩591,347 | ₩574,578 | ₩588,946 | +2.05% | 115.6만 |
|---|
| 2026.04.29 | ₩582,963 | ₩586,397 | ₩568,850 | ₩575,799 | -1.23% | 92.3만 |
|---|
| 2026.04.28 | ₩580,038 | ₩584,358 | ₩577,476 | ₩583,191 | +0.54% | 88.3만 |
|---|
| 2026.04.27 | ₩583,446 | ₩586,477 | ₩578,308 | ₩578,978 | -0.77% | 86.4만 |
|---|
| 2026.04.24 | ₩592,018 | ₩596,404 | ₩586,196 | ₩587,913 | -0.69% | 67.5만 |
|---|
| 2026.04.23 | ₩594,231 | ₩596,726 | ₩590,300 | ₩594,499 | +0.05% | 70.4만 |
|---|
| 2026.04.22 | ₩596,243 | ₩601,730 | ₩588,932 | ₩592,474 | -0.63% | 76.4만 |
|---|
| 2026.04.21 | ₩603,474 | ₩603,474 | ₩593,560 | ₩597,598 | -0.97% | 82.5만 |
|---|
| 2026.04.20 | ₩596,203 | ₩603,662 | ₩596,203 | ₩599,530 | +0.56% | 84.1만 |
|---|
| 2026.04.17 | ₩595,197 | ₩598,108 | ₩590,958 | ₩592,876 | -0.39% | 142.4만 |
|---|
| 2026.04.16 | ₩591,588 | ₩596,605 | ₩589,080 | ₩596,230 | +0.78% | 69.4만 |
|---|
| 2026.04.15 | ₩588,610 | ₩593,533 | ₩585,941 | ₩590,528 | +0.33% | 71.4만 |
|---|
| 2026.04.14 | ₩587,685 | ₩594,150 | ₩584,411 | ₩590,354 | +0.45% | 75만 |
|---|
| 2026.04.13 | ₩582,533 | ₩590,126 | ₩580,870 | ₩590,126 | +1.30% | 74만 |
|---|
| 2026.04.10 | ₩591,964 | ₩593,238 | ₩580,776 | ₩581,782 | -1.72% | 84.4만 |
|---|
| 2026.04.09 | ₩598,041 | ₩598,899 | ₩587,899 | ₩593,600 | -0.74% | 75.9만 |
|---|
| 2026.04.08 | ₩598,604 | ₩601,703 | ₩594,754 | ₩600,616 | +0.34% | 86.8만 |
|---|
| 2026.04.07 | ₩591,561 | ₩597,719 | ₩589,053 | ₩593,533 | +0.33% | 52.9만 |
|---|
| 2026.04.06 | ₩588,892 | ₩594,124 | ₩587,550 | ₩592,111 | +0.55% | 63만 |
|---|
| 2026.04.02 | ₩579,408 | ₩590,314 | ₩577,315 | ₩588,852 | +1.63% | 84.5만 |
|---|
| 2026.04.01 | ₩579,797 | ₩587,000 | ₩576,926 | ₩582,372 | +0.44% | 85.2만 |
|---|
| 2026.03.31 | ₩576,832 | ₩584,358 | ₩570,098 | ₩582,158 | +0.92% | 102.2만 |
|---|
| 2026.03.30 | ₩592,554 | ₩592,554 | ₩570,635 | ₩572,513 | -3.38% | 91.6만 |
|---|
| 2026.03.27 | ₩603,662 | ₩604,668 | ₩577,396 | ₩587,993 | -2.60% | 117.7만 |
|---|
| 2026.03.26 | ₩601,019 | ₩609,255 | ₩600,522 | ₩603,675 | +0.44% | 100.3만 |
|---|
| 2026.03.25 | ₩611,992 | ₩613,803 | ₩588,007 | ₩605,016 | -1.14% | 120.1만 |
|---|
| 2026.03.24 | ₩609,886 | ₩615,815 | ₩605,687 | ₩610,033 | +0.02% | 113만 |
|---|
| 2026.03.23 | ₩613,494 | ₩619,571 | ₩609,416 | ₩612,569 | -0.15% | 103.6만 |
|---|
| 2026.03.20 | ₩615,855 | ₩618,391 | ₩604,735 | ₩606,814 | -1.47% | 205.5만 |
|---|
| 2026.03.19 | ₩624,320 | ₩630,397 | ₩615,185 | ₩615,949 | -1.34% | 133.4만 |
|---|
| 2026.03.18 | ₩627,124 | ₩633,684 | ₩624,334 | ₩626,842 | -0.04% | 125.6만 |
|---|
| 2026.03.17 | ₩632,449 | ₩634,676 | ₩625,957 | ₩629,270 | -0.50% | 79.1만 |
|---|
| 2026.03.16 | ₩635,495 | ₩640,109 | ₩630,706 | ₩631,551 | -0.62% | 102.5만 |
|---|
| 2026.03.13 | ₩624,803 | ₩639,506 | ₩624,803 | ₩634,676 | +1.58% | 153.7만 |
|---|
| 2026.03.12 | ₩620,671 | ₩628,371 | ₩615,346 | ₩620,604 | -0.01% | 104만 |
|---|
| 2026.03.11 | ₩620,564 | ₩624,012 | ₩615,574 | ₩620,510 | -0.01% | 101.4만 |
|---|
| 2026.03.10 | ₩613,226 | ₩625,165 | ₩611,684 | ₩622,590 | +1.53% | 111.2만 |
|---|
| 2026.03.09 | ₩613,723 | ₩615,614 | ₩607,538 | ₩614,434 | +0.12% | 126.9만 |
|---|
| 2026.03.06 | ₩624,199 | ₩626,131 | ₩614,004 | ₩618,096 | -0.98% | 88.1만 |
|---|
| 2026.03.05 | ₩636,407 | ₩637,628 | ₩625,702 | ₩626,681 | -1.53% | 95.8만 |
|---|
| 2026.03.04 | ₩642,578 | ₩646,079 | ₩633,523 | ₩641,504 | -0.17% | 73.7만 |
|---|
| 2026.03.03 | ₩645,462 | ₩650,613 | ₩638,178 | ₩644,201 | -0.20% | 81.1만 |
|---|
| 2026.03.02 | ₩651,203 | ₩657,642 | ₩646,589 | ₩652,102 | +0.14% | 104.7만 |
|---|
| 2026.02.27 | ₩634,475 | ₩647,112 | ₩631,095 | ₩646,937 | +1.96% | 146.1만 |
|---|
| 2026.02.26 | ₩634,904 | ₩635,132 | ₩628,921 | ₩633,107 | -0.28% | 92만 |
|---|
| 2026.02.25 | ₩632,557 | ₩636,112 | ₩622,818 | ₩632,275 | -0.04% | 97.7만 |
|---|
| 2026.02.24 | ₩624,910 | ₩632,731 | ₩618,015 | ₩631,631 | +1.08% | 87.9만 |
|---|
| 2026.02.23 | ₩617,210 | ₩626,882 | ₩614,635 | ₩623,824 | +1.07% | 129.8만 |
|---|
| 2026.02.20 | ₩610,181 | ₩624,816 | ₩607,190 | ₩620,779 | +1.74% | 144.5만 |
|---|
| 2026.02.19 | ₩608,048 | ₩611,925 | ₩601,260 | ₩608,598 | +0.09% | 73.8만 |
|---|
| 2026.02.18 | ₩611,455 | ₩615,654 | ₩601,622 | ₩605,808 | -0.92% | 105.3만 |
|---|
| 2026.02.17 | ₩623,462 | ₩627,942 | ₩614,071 | ₩614,071 | -1.51% | 148.1만 |
|---|
| 2026.02.13 | ₩608,263 | ₩620,832 | ₩601,408 | ₩619,437 | +1.84% | 148.9만 |
|---|
| 2026.02.12 | ₩603,138 | ₩632,060 | ₩601,555 | ₩608,276 | +0.85% | 274.9만 |
|---|
| 2026.02.11 | ₩562,814 | ₩568,528 | ₩559,688 | ₩564,933 | +0.38% | 112.4만 |
|---|
| 2026.02.10 | ₩564,799 | ₩568,569 | ₩559,661 | ₩563,002 | -0.32% | 121.3만 |
|---|
| 2026.02.09 | ₩564,424 | ₩567,992 | ₩560,895 | ₩566,892 | +0.44% | 115.3만 |
|---|
| 2026.02.06 | ₩564,893 | ₩566,463 | ₩553,008 | ₩566,342 | +0.26% | 105.3만 |
|---|
| 2026.02.05 | ₩556,549 | ₩562,156 | ₩552,914 | ₩559,594 | +0.55% | 98.2만 |
|---|
| 2026.02.04 | ₩550,110 | ₩563,417 | ₩546,716 | ₩558,454 | +1.52% | 173.1만 |
|---|
| 2026.02.03 | ₩538,869 | ₩549,600 | ₩537,594 | ₩549,292 | +1.93% | 125.6만 |
|---|
| 2026.02.02 | ₩539,070 | ₩546,260 | ₩534,683 | ₩541,525 | +0.46% | 101.3만 |
|---|
| 2026.01.30 | ₩537,567 | ₩540,747 | ₩533,208 | ₩539,995 | +0.45% | 95.8만 |
|---|
| 2026.01.29 | ₩543,403 | ₩544,288 | ₩531,262 | ₩540,814 | -0.48% | 108.9만 |
|---|
| 2026.01.28 | ₩547,508 | ₩550,003 | ₩538,077 | ₩543,403 | -0.75% | 125만 |
|---|
| 2026.01.27 | ₩536,561 | ₩546,904 | ₩531,276 | ₩544,744 | +1.53% | 101.4만 |
|---|
| 2026.01.26 | ₩542,209 | ₩546,300 | ₩535,153 | ₩538,023 | -0.77% | 120.7만 |
|---|
| 2026.01.23 | ₩532,362 | ₩539,271 | ₩529,532 | ₩538,815 | +1.21% | 79.6만 |
|---|
| 2026.01.22 | ₩531,973 | ₩535,327 | ₩529,666 | ₩533,221 | +0.23% | 71.4만 |
|---|
| 2026.01.21 | ₩527,761 | ₩536,937 | ₩527,023 | ₩529,814 | +0.39% | 119.2만 |
|---|
| 2026.01.20 | ₩533,731 | ₩540,908 | ₩524,045 | ₩524,622 | -1.71% | 181.5만 |
|---|
| 2026.01.16 | ₩527,479 | ₩540,492 | ₩525,870 | ₩537,406 | +1.88% | 213.2만 |
|---|
| 2026.01.15 | ₩525,293 | ₩532,148 | ₩523,160 | ₩529,129 | +0.73% | 132.9만 |
|---|
| 2026.01.14 | ₩523,160 | ₩523,938 | ₩516,734 | ₩522,140 | -0.19% | 122.1만 |
|---|
| 2026.01.13 | ₩516,251 | ₩524,595 | ₩511,234 | ₩524,515 | +1.60% | 127.3만 |
|---|
| 2026.01.12 | ₩513,233 | ₩518,800 | ₩511,985 | ₩517,325 | +0.80% | 99.7만 |
|---|
| 2026.01.09 | ₩511,127 | ₩515,835 | ₩508,498 | ₩513,971 | +0.56% | 108.5만 |
|---|
| 2026.01.08 | ₩505,063 | ₩522,851 | ₩505,063 | ₩512,294 | +1.43% | 123.7만 |
|---|
| 2026.01.07 | ₩514,521 | ₩514,655 | ₩506,029 | ₩506,391 | -1.58% | 84.1만 |
|---|
| 2026.01.06 | ₩514,668 | ₩515,031 | ₩507,974 | ₩511,181 | -0.68% | 100.7만 |
|---|
| 2026.01.05 | ₩514,950 | ₩519,981 | ₩511,489 | ₩513,354 | -0.31% | 109.5만 |
|---|
| 2026.01.02 | ₩514,212 | ₩515,393 | ₩509,785 | ₩511,127 | -0.60% | 78.6만 |
|---|
| 2025.12.31 | ₩516,278 | ₩517,284 | ₩513,032 | ₩514,212 | -0.40% | 139.5만 |
|---|
| 2025.12.30 | ₩505,184 | ₩516,332 | ₩503,185 | ₩515,044 | +1.95% | 153.3만 |
|---|
| 2025.12.29 | ₩506,405 | ₩508,712 | ₩503,199 | ₩506,110 | -0.06% | 74.4만 |
|---|
| 2025.12.26 | ₩504,352 | ₩506,888 | ₩503,051 | ₩505,788 | +0.28% | 33.3만 |
|---|
| 2025.12.24 | ₩505,909 | ₩506,485 | ₩504,044 | ₩505,037 | -0.17% | 25.3만 |
|---|
| 2025.12.23 | ₩501,455 | ₩509,893 | ₩499,027 | ₩507,585 | +1.22% | 103.6만 |
|---|
| 2025.12.22 | ₩498,128 | ₩503,574 | ₩495,888 | ₩499,966 | +0.37% | 137.5만 |
|---|
| 2025.12.19 | ₩502,045 | ₩503,051 | ₩494,680 | ₩496,304 | -1.14% | 433.1만 |
|---|
| 2025.12.18 | ₩502,367 | ₩503,668 | ₩497,015 | ₩501,361 | -0.20% | 220.4만 |
|---|
| 2025.12.17 | ₩493,621 | ₩509,235 | ₩491,635 | ₩502,367 | +1.77% | 228.5만 |
|---|
| 2025.12.16 | ₩490,951 | ₩492,306 | ₩482,071 | ₩488,067 | -0.59% | 201.4만 |
|---|
| 2025.12.15 | ₩488,148 | ₩490,428 | ₩484,700 | ₩489,422 | +0.26% | 165.5만 |
|---|
| 2025.12.12 | ₩495,834 | ₩497,095 | ₩487,450 | ₩489,234 | -1.33% | 137.8만 |
|---|
| 2025.12.11 | ₩501,710 | ₩504,433 | ₩491,609 | ₩493,728 | -1.59% | 100.7만 |
|---|
| 2025.12.10 | ₩495,780 | ₩501,280 | ₩492,588 | ₩497,323 | +0.31% | 151.9만 |
|---|
| 2025.12.09 | ₩498,678 | ₩502,971 | ₩495,378 | ₩498,128 | -0.11% | 161.7만 |
|---|
| 2025.12.08 | ₩499,724 | ₩500,892 | ₩495,459 | ₩498,235 | -0.30% | 108.2만 |
|---|
| 2025.12.05 | ₩498,772 | ₩503,762 | ₩495,069 | ₩502,233 | +0.69% | 193.5만 |
|---|
| 2025.12.04 | ₩503,494 | ₩506,391 | ₩496,706 | ₩498,343 | -1.02% | 142.4만 |
|---|
| 2025.12.03 | ₩506,821 | ₩509,007 | ₩502,287 | ₩503,977 | -0.56% | 200.3만 |
|---|
| 2025.12.02 | ₩503,159 | ₩506,834 | ₩498,034 | ₩506,485 | +0.66% | 171.2만 |
|---|
| 2025.12.01 | ₩495,915 | ₩503,507 | ₩493,929 | ₩500,838 | +0.99% | 175.6만 |
|---|
| 2025.11.28 | ₩496,532 | ₩498,973 | ₩490,213 | ₩495,915 | -0.12% | 74.4만 |
|---|
| 2025.11.26 | ₩499,563 | ₩500,932 | ₩494,640 | ₩495,673 | -0.78% | 167만 |
|---|
| 2025.11.25 | ₩496,894 | ₩501,079 | ₩491,743 | ₩495,687 | -0.24% | 188.3만 |
|---|
| 2025.11.24 | ₩494,104 | ₩495,727 | ₩490,173 | ₩494,104 | 0.00% | 258.1만 |
|---|
| 2025.11.21 | ₩493,607 | ₩499,537 | ₩491,528 | ₩494,989 | +0.28% | 230.9만 |
|---|
| 2025.11.20 | ₩503,561 | ₩504,607 | ₩490,643 | ₩492,373 | -2.22% | 157만 |
|---|
| 2025.11.19 | ₩497,900 | ₩500,556 | ₩493,889 | ₩498,370 | +0.09% | 123.2만 |
|---|
| 2025.11.18 | ₩506,016 | ₩508,981 | ₩498,437 | ₩499,510 | -1.29% | 160만 |
|---|
| 2025.11.17 | ₩509,034 | ₩511,757 | ₩502,421 | ₩506,660 | -0.47% | 183만 |
|---|
| 2025.11.14 | ₩513,112 | ₩516,399 | ₩505,399 | ₩509,732 | -0.66% | 227.4만 |
|---|
| 2025.11.13 | ₩524,139 | ₩525,253 | ₩512,562 | ₩514,293 | -1.88% | 134.2만 |
|---|
| 2025.11.12 | ₩528,579 | ₩533,288 | ₩524,568 | ₩525,816 | -0.52% | 112.8만 |
|---|
| 2025.11.11 | ₩528,257 | ₩529,451 | ₩523,965 | ₩525,803 | -0.46% | 117.6만 |
|---|
| 2025.11.10 | ₩524,153 | ₩529,545 | ₩522,194 | ₩528,539 | +0.84% | 137.4만 |
|---|
| 2025.11.07 | ₩520,745 | ₩529,357 | ₩520,692 | ₩524,179 | +0.66% | 105.7만 |
|---|
| 2025.11.06 | ₩527,198 | ₩531,101 | ₩520,182 | ₩521,966 | -0.99% | 154.2만 |
|---|
| 2025.11.05 | ₩524,515 | ₩532,845 | ₩524,112 | ₩529,196 | +0.89% | 188.5만 |
|---|
| 2025.11.04 | ₩524,515 | ₩531,289 | ₩521,845 | ₩528,861 | +0.83% | 184.2만 |
|---|
| 2025.11.03 | ₩543,027 | ₩545,160 | ₩524,796 | ₩525,186 | -3.29% | 228.7만 |
|---|
| 2025.10.31 | ₩562,948 | ₩562,948 | ₩543,081 | ₩545,589 | -3.08% | 196.1만 |
|---|
| 2025.10.30 | ₩577,476 | ₩588,516 | ₩576,389 | ₩579,488 | +0.35% | 130.6만 |
|---|
| 2025.10.29 | ₩590,287 | ₩591,494 | ₩578,509 | ₩579,756 | -1.78% | 71만 |
|---|
| 2025.10.28 | ₩591,602 | ₩597,115 | ₩589,818 | ₩590,528 | -0.18% | 52만 |
|---|
| 2025.10.27 | ₩589,643 | ₩595,935 | ₩587,148 | ₩595,599 | +1.01% | 58.5만 |
|---|
| 2025.10.24 | ₩597,357 | ₩597,357 | ₩588,396 | ₩588,879 | -1.42% | 107만 |
|---|
| 2025.10.23 | ₩599,007 | ₩600,885 | ₩594,808 | ₩596,726 | -0.38% | 77.3만 |
|---|
| 2025.10.22 | ₩599,651 | ₩603,916 | ₩597,196 | ₩599,449 | -0.03% | 52.8만 |
|---|
| 2025.10.21 | ₩604,051 | ₩606,680 | ₩599,557 | ₩601,113 | -0.49% | 39.6만 |
|---|
| 2025.10.20 | ₩596,954 | ₩602,105 | ₩596,552 | ₩601,569 | +0.77% | 41.1만 |
|---|
| 2025.10.17 | ₩586,772 | ₩597,947 | ₩586,585 | ₩596,954 | +1.74% | 54만 |
|---|
| 2025.10.16 | ₩590,059 | ₩591,803 | ₩582,828 | ₩586,504 | -0.60% | 82.9만 |
|---|
| 2025.10.15 | ₩618,740 | ₩619,880 | ₩587,161 | ₩588,825 | -4.83% | 128.2만 |
|---|
| 2025.10.14 | ₩615,641 | ₩622,912 | ₩613,146 | ₩617,908 | +0.37% | 59.8만 |
|---|
| 2025.10.13 | ₩613,481 | ₩616,660 | ₩610,060 | ₩612,046 | -0.23% | 48.7만 |
|---|
| 2025.10.10 | ₩617,640 | ₩619,759 | ₩610,825 | ₩612,113 | -0.89% | 83.1만 |
|---|