시장 데이터를 불러오는 중
전체 종목
미래에셋맵스리츠 과거 주가
357250.KS · KOSPI
주요 제품·사업: 부동산 임대업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
357250.KS · KOSPI
주요 제품·사업: 부동산 임대업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,849 | ₩1,852 | ₩1,823 | ₩1,825 | -1.30% | 5.4천 |
| 2026.10.07 | ₩1,865 | ₩1,865 | ₩1,840 | ₩1,852 | -0.70% | 1.5만 |
| 2026.10.06 | ₩1,868 | ₩1,868 | ₩1,835 | ₩1,853 | -0.80% | 3만 |
| 2026.10.02 | ₩1,848 | ₩1,855 | ₩1,839 | ₩1,852 | +0.22% | 6.9천 |
| 2026.10.01 | ₩1,860 | ₩1,860 | ₩1,840 | ₩1,848 | -0.65% | 5.9천 |
| 2026.09.30 | ₩1,839 | ₩1,870 | ₩1,827 | ₩1,849 | +0.54% | 5.9만 |
| 2026.09.29 | ₩1,850 | ₩1,858 | ₩1,848 | ₩1,849 | -0.05% | 2.3만 |
| 2026.09.28 | ₩1,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,841 |
| ₩1,857 |
| +0.38% |
| 2.7만 |
| 2026.09.23 | ₩1,877 | ₩1,877 | ₩1,810 | ₩1,853 | -1.28% | 4.9만 |
|---|
| 2026.09.22 | ₩1,877 | ₩1,877 | ₩1,839 | ₩1,839 | -2.02% | 4.3만 |
|---|
| 2026.09.21 | ₩1,831 | ₩1,860 | ₩1,826 | ₩1,860 | +1.58% | 1.8만 |
|---|
| 2026.09.18 | ₩1,836 | ₩1,836 | ₩1,814 | ₩1,825 | -0.60% | 2.6만 |
|---|
| 2026.09.17 | ₩1,825 | ₩1,825 | ₩1,802 | ₩1,816 | -0.49% | 8.7천 |
|---|
| 2026.09.16 | ₩1,823 | ₩1,823 | ₩1,793 | ₩1,800 | -1.26% | 3.3만 |
|---|
| 2026.09.15 | ₩1,869 | ₩1,869 | ₩1,801 | ₩1,802 | -3.58% | 4.3만 |
|---|
| 2026.09.14 | ₩1,840 | ₩1,870 | ₩1,830 | ₩1,843 | +0.16% | 1.5만 |
|---|
| 2026.09.11 | ₩1,889 | ₩1,889 | ₩1,821 | ₩1,840 | -2.59% | 4.3만 |
|---|
| 2026.09.10 | ₩1,900 | ₩1,900 | ₩1,851 | ₩1,876 | -1.26% | 3.1만 |
|---|
| 2026.09.09 | ₩1,905 | ₩1,905 | ₩1,871 | ₩1,891 | -0.73% | 2만 |
|---|
| 2026.09.08 | ₩1,910 | ₩1,919 | ₩1,873 | ₩1,905 | -0.26% | 2만 |
|---|
| 2026.09.07 | ₩1,910 | ₩1,914 | ₩1,870 | ₩1,908 | -0.10% | 3.8만 |
|---|
| 2026.09.04 | ₩1,896 | ₩1,915 | ₩1,890 | ₩1,910 | +0.74% | 4만 |
|---|
| 2026.09.03 | ₩1,890 | ₩1,898 | ₩1,872 | ₩1,889 | -0.05% | 4.7만 |
|---|
| 2026.09.02 | ₩1,906 | ₩1,906 | ₩1,860 | ₩1,886 | -1.05% | 3.5만 |
|---|
| 2026.09.01 | ₩1,900 | ₩1,906 | ₩1,883 | ₩1,900 | 0.00% | 2.6만 |
|---|
| 2026.08.31 | ₩1,887 | ₩1,908 | ₩1,883 | ₩1,890 | +0.16% | 1.5만 |
|---|
| 2026.08.28 | ₩1,896 | ₩1,896 | ₩1,881 | ₩1,887 | -0.47% | 6.5만 |
|---|
| 2026.08.27 | ₩1,910 | ₩1,910 | ₩1,879 | ₩1,888 | -1.15% | 3.9만 |
|---|
| 2026.08.26 | ₩1,915 | ₩1,919 | ₩1,880 | ₩1,901 | -0.73% | 4만 |
|---|
| 2026.08.25 | ₩1,905 | ₩1,929 | ₩1,897 | ₩1,915 | +0.52% | 2.6만 |
|---|
| 2026.08.24 | ₩1,890 | ₩1,910 | ₩1,889 | ₩1,899 | +0.48% | 3.1만 |
|---|
| 2026.08.21 | ₩1,871 | ₩1,890 | ₩1,851 | ₩1,890 | +1.02% | 2.8만 |
|---|
| 2026.08.20 | ₩1,895 | ₩1,920 | ₩1,870 | ₩1,871 | -1.27% | 3.3만 |
|---|
| 2026.08.19 | ₩1,895 | ₩1,900 | ₩1,881 | ₩1,895 | 0.00% | 3.4만 |
|---|
| 2026.08.18 | ₩1,900 | ₩1,904 | ₩1,880 | ₩1,895 | -0.26% | 3.6만 |
|---|
| 2026.08.14 | ₩1,901 | ₩1,916 | ₩1,880 | ₩1,900 | -0.05% | 4.5만 |
|---|
| 2026.08.13 | ₩1,897 | ₩1,924 | ₩1,883 | ₩1,890 | -0.37% | 6.5만 |
|---|
| 2026.08.12 | ₩1,902 | ₩1,938 | ₩1,886 | ₩1,897 | -0.26% | 4.6만 |
|---|
| 2026.08.11 | ₩1,860 | ₩1,920 | ₩1,850 | ₩1,920 | +3.23% | 5.4만 |
|---|
| 2026.08.10 | ₩1,840 | ₩1,864 | ₩1,821 | ₩1,860 | +1.09% | 5.8만 |
|---|
| 2026.08.07 | ₩1,817 | ₩1,835 | ₩1,794 | ₩1,822 | +0.28% | 7.6만 |
|---|
| 2026.08.06 | ₩1,819 | ₩1,830 | ₩1,801 | ₩1,814 | -0.27% | 3.5만 |
|---|
| 2026.08.05 | ₩1,816 | ₩1,830 | ₩1,800 | ₩1,817 | +0.06% | 3만 |
|---|
| 2026.08.04 | ₩1,819 | ₩1,831 | ₩1,808 | ₩1,816 | -0.16% | 1.2만 |
|---|
| 2026.08.03 | ₩1,791 | ₩1,819 | ₩1,786 | ₩1,819 | +1.56% | 1.6만 |
|---|
| 2026.07.31 | ₩1,782 | ₩1,789 | ₩1,775 | ₩1,787 | +0.28% | 2.7만 |
|---|
| 2026.07.30 | ₩1,785 | ₩1,785 | ₩1,770 | ₩1,782 | -0.17% | 3.6만 |
|---|
| 2026.07.29 | ₩1,813 | ₩1,813 | ₩1,764 | ₩1,780 | -1.82% | 8.5만 |
|---|
| 2026.07.28 | ₩1,856 | ₩1,856 | ₩1,802 | ₩1,813 | -2.32% | 7.1만 |
|---|
| 2026.07.27 | ₩1,875 | ₩1,880 | ₩1,850 | ₩1,856 | -1.01% | 2.6만 |
|---|
| 2026.07.24 | ₩1,880 | ₩1,900 | ₩1,864 | ₩1,865 | -0.80% | 5.2만 |
|---|
| 2026.07.23 | ₩1,870 | ₩1,903 | ₩1,858 | ₩1,880 | +0.53% | 3.4만 |
|---|
| 2026.07.22 | ₩1,872 | ₩1,872 | ₩1,857 | ₩1,869 | -0.16% | 3.7천 |
|---|
| 2026.07.21 | ₩1,857 | ₩1,870 | ₩1,855 | ₩1,870 | +0.70% | 2.1만 |
|---|
| 2026.07.20 | ₩1,855 | ₩1,877 | ₩1,854 | ₩1,857 | +0.11% | 1.4만 |
|---|
| 2026.07.16 | ₩1,828 | ₩1,858 | ₩1,818 | ₩1,855 | +1.48% | 1.8만 |
|---|
| 2026.07.15 | ₩1,820 | ₩1,848 | ₩1,809 | ₩1,818 | -0.11% | 2.1만 |
|---|
| 2026.07.14 | ₩1,829 | ₩1,848 | ₩1,796 | ₩1,820 | -0.49% | 9.7만 |
|---|
| 2026.07.13 | ₩1,906 | ₩1,911 | ₩1,829 | ₩1,829 | -4.04% | 4.7만 |
|---|
| 2026.07.10 | ₩1,892 | ₩1,945 | ₩1,860 | ₩1,894 | +0.11% | 4.5만 |
|---|
| 2026.07.09 | ₩1,875 | ₩1,907 | ₩1,875 | ₩1,892 | +0.91% | 1.4만 |
|---|
| 2026.07.08 | ₩1,929 | ₩1,938 | ₩1,888 | ₩1,911 | -0.93% | 5만 |
|---|
| 2026.07.07 | ₩1,900 | ₩1,926 | ₩1,890 | ₩1,919 | +1.00% | 2.4만 |
|---|
| 2026.07.06 | ₩1,835 | ₩1,930 | ₩1,835 | ₩1,900 | +3.54% | 2.7만 |
|---|
| 2026.07.03 | ₩1,827 | ₩1,835 | ₩1,823 | ₩1,835 | +0.44% | 1.9만 |
|---|
| 2026.07.02 | ₩1,827 | ₩1,836 | ₩1,822 | ₩1,827 | 0.00% | 2만 |
|---|
| 2026.07.01 | ₩1,794 | ₩1,827 | ₩1,794 | ₩1,827 | +1.84% | 2.4만 |
|---|
| 2026.06.30 | ₩1,752 | ₩1,799 | ₩1,752 | ₩1,794 | +2.40% | 2.6만 |
|---|
| 2026.06.29 | ₩1,784 | ₩1,795 | ₩1,775 | ₩1,794 | +0.56% | 4.6만 |
|---|
| 2026.06.26 | ₩1,782 | ₩1,800 | ₩1,773 | ₩1,784 | +0.11% | 3.3만 |
|---|
| 2026.06.25 | ₩1,782 | ₩1,808 | ₩1,771 | ₩1,782 | 0.00% | 5.8만 |
|---|
| 2026.06.24 | ₩1,793 | ₩1,793 | ₩1,775 | ₩1,782 | -0.61% | 2.5만 |
|---|
| 2026.06.23 | ₩1,795 | ₩1,805 | ₩1,790 | ₩1,793 | -0.11% | 3.5만 |
|---|
| 2026.06.22 | ₩1,810 | ₩1,818 | ₩1,790 | ₩1,797 | -0.72% | 8.1만 |
|---|
| 2026.06.19 | ₩1,811 | ₩1,820 | ₩1,805 | ₩1,814 | +0.17% | 5.9만 |
|---|
| 2026.06.18 | ₩1,793 | ₩1,824 | ₩1,793 | ₩1,820 | +1.51% | 6.5만 |
|---|
| 2026.06.17 | ₩1,850 | ₩1,877 | ₩1,793 | ₩1,793 | -3.08% | 9.7만 |
|---|
| 2026.06.16 | ₩1,839 | ₩1,876 | ₩1,828 | ₩1,869 | +1.63% | 6.3만 |
|---|
| 2026.06.15 | ₩1,857 | ₩1,860 | ₩1,838 | ₩1,840 | -0.92% | 5.1만 |
|---|
| 2026.06.12 | ₩1,844 | ₩1,861 | ₩1,844 | ₩1,857 | +0.70% | 6.9만 |
|---|
| 2026.06.11 | ₩1,840 | ₩1,844 | ₩1,815 | ₩1,844 | +0.22% | 2.7만 |
|---|
| 2026.06.10 | ₩1,839 | ₩1,854 | ₩1,807 | ₩1,840 | +0.05% | 7.7만 |
|---|
| 2026.06.09 | ₩1,837 | ₩1,850 | ₩1,817 | ₩1,835 | -0.11% | 4.2만 |
|---|
| 2026.06.08 | ₩1,850 | ₩1,876 | ₩1,800 | ₩1,830 | -1.08% | 3.8만 |
|---|
| 2026.06.05 | ₩1,852 | ₩1,877 | ₩1,852 | ₩1,877 | +1.35% | 3.2만 |
|---|
| 2026.06.04 | ₩1,852 | ₩1,860 | ₩1,750 | ₩1,852 | 0.00% | 4.3만 |
|---|
| 2026.06.02 | ₩1,858 | ₩1,858 | ₩1,822 | ₩1,850 | -0.43% | 5.4만 |
|---|
| 2026.06.01 | ₩1,980 | ₩1,980 | ₩1,837 | ₩1,858 | -6.16% | 9.4만 |
|---|
| 2026.05.29 | ₩2,020 | ₩2,030 | ₩1,964 | ₩1,969 | -2.52% | 9만 |
|---|
| 2026.05.28 | ₩2,060 | ₩2,070 | ₩2,005 | ₩2,020 | -1.94% | 11.2만 |
|---|
| 2026.05.27 | ₩2,090 | ₩2,160 | ₩2,085 | ₩2,150 | +2.87% | 3.5만 |
|---|
| 2026.05.26 | ₩2,100 | ₩2,195 | ₩2,100 | ₩2,160 | +2.86% | 5만 |
|---|
| 2026.05.22 | ₩2,065 | ₩2,090 | ₩2,005 | ₩2,090 | +1.21% | 8.8만 |
|---|
| 2026.05.21 | ₩2,080 | ₩2,090 | ₩2,000 | ₩2,065 | -0.72% | 4.9만 |
|---|
| 2026.05.20 | ₩2,140 | ₩2,140 | ₩2,055 | ₩2,070 | -3.27% | 4.4만 |
|---|
| 2026.05.19 | ₩2,140 | ₩2,185 | ₩2,095 | ₩2,120 | -0.93% | 6.5만 |
|---|
| 2026.05.18 | ₩2,190 | ₩2,200 | ₩2,115 | ₩2,140 | -2.28% | 3.9만 |
|---|
| 2026.05.15 | ₩2,205 | ₩2,205 | ₩2,160 | ₩2,190 | -0.68% | 5.6만 |
|---|
| 2026.05.14 | ₩2,140 | ₩2,200 | ₩2,085 | ₩2,200 | +2.80% | 9.9만 |
|---|
| 2026.05.13 | ₩2,225 | ₩2,225 | ₩2,100 | ₩2,140 | -3.82% | 19.1만 |
|---|
| 2026.05.12 | ₩2,300 | ₩2,300 | ₩2,220 | ₩2,225 | -3.26% | 15.6만 |
|---|
| 2026.05.11 | ₩2,280 | ₩2,310 | ₩2,275 | ₩2,300 | +0.88% | 7만 |
|---|
| 2026.05.08 | ₩2,300 | ₩2,300 | ₩2,275 | ₩2,285 | -0.65% | 2.9만 |
|---|
| 2026.05.07 | ₩2,285 | ₩2,305 | ₩2,230 | ₩2,300 | +0.66% | 5.4만 |
|---|
| 2026.05.06 | ₩2,290 | ₩2,320 | ₩2,265 | ₩2,285 | -0.22% | 7.6만 |
|---|
| 2026.05.04 | ₩2,390 | ₩2,395 | ₩2,275 | ₩2,290 | -4.18% | 24.2만 |
|---|
| 2026.04.30 | ₩2,415 | ₩2,420 | ₩2,360 | ₩2,390 | -1.04% | 7.4만 |
|---|
| 2026.04.29 | ₩2,450 | ₩2,460 | ₩2,390 | ₩2,420 | -1.22% | 7.9만 |
|---|
| 2026.04.28 | ₩2,450 | ₩2,460 | ₩2,440 | ₩2,455 | +0.20% | 1.6만 |
|---|
| 2026.04.27 | ₩2,470 | ₩2,475 | ₩2,445 | ₩2,450 | -0.81% | 9.6만 |
|---|
| 2026.04.24 | ₩2,475 | ₩2,490 | ₩2,465 | ₩2,470 | -0.20% | 9.8천 |
|---|
| 2026.04.23 | ₩2,480 | ₩2,490 | ₩2,460 | ₩2,475 | -0.20% | 3.4만 |
|---|
| 2026.04.22 | ₩2,460 | ₩2,490 | ₩2,450 | ₩2,480 | +0.81% | 2.6만 |
|---|
| 2026.04.21 | ₩2,460 | ₩2,470 | ₩2,450 | ₩2,460 | 0.00% | 2.4만 |
|---|
| 2026.04.20 | ₩2,455 | ₩2,515 | ₩2,350 | ₩2,455 | 0.00% | 16.3만 |
|---|
| 2026.04.17 | ₩2,455 | ₩2,460 | ₩2,445 | ₩2,455 | 0.00% | 5.2만 |
|---|
| 2026.04.16 | ₩2,450 | ₩2,460 | ₩2,410 | ₩2,455 | +0.20% | 2.8만 |
|---|
| 2026.04.15 | ₩2,460 | ₩2,460 | ₩2,430 | ₩2,450 | -0.41% | 5.8만 |
|---|
| 2026.04.14 | ₩2,460 | ₩2,480 | ₩2,435 | ₩2,460 | 0.00% | 3.3만 |
|---|
| 2026.04.13 | ₩2,430 | ₩2,470 | ₩2,420 | ₩2,460 | +1.23% | 2.5만 |
|---|
| 2026.04.10 | ₩2,395 | ₩2,425 | ₩2,390 | ₩2,425 | +1.25% | 2.4만 |
|---|
| 2026.04.09 | ₩2,395 | ₩2,420 | ₩2,385 | ₩2,395 | 0.00% | 2.9만 |
|---|
| 2026.04.08 | ₩2,380 | ₩2,410 | ₩2,375 | ₩2,390 | +0.42% | 3.2만 |
|---|
| 2026.04.07 | ₩2,380 | ₩2,390 | ₩2,365 | ₩2,380 | 0.00% | 3만 |
|---|
| 2026.04.06 | ₩2,380 | ₩2,392 | ₩2,370 | ₩2,380 | 0.00% | 8.4천 |
|---|
| 2026.04.03 | ₩2,370 | ₩2,385 | ₩2,360 | ₩2,380 | +0.42% | 1.6만 |
|---|
| 2026.04.02 | ₩2,380 | ₩2,400 | ₩2,355 | ₩2,370 | -0.42% | 3만 |
|---|
| 2026.04.01 | ₩2,370 | ₩2,390 | ₩2,370 | ₩2,385 | +0.63% | 1.9만 |
|---|
| 2026.03.31 | ₩2,385 | ₩2,390 | ₩2,350 | ₩2,360 | -1.05% | 5.2만 |
|---|
| 2026.03.30 | ₩2,405 | ₩2,405 | ₩2,360 | ₩2,385 | -0.83% | 4.3만 |
|---|
| 2026.03.27 | ₩2,380 | ₩2,415 | ₩2,370 | ₩2,405 | +1.05% | 3.4만 |
|---|
| 2026.03.26 | ₩2,400 | ₩2,410 | ₩2,380 | ₩2,390 | -0.42% | 5.2만 |
|---|
| 2026.03.25 | ₩2,395 | ₩2,415 | ₩2,380 | ₩2,410 | +0.63% | 2.4만 |
|---|
| 2026.03.24 | ₩2,390 | ₩2,405 | ₩2,380 | ₩2,395 | +0.21% | 2.5만 |
|---|
| 2026.03.23 | ₩2,420 | ₩2,440 | ₩2,385 | ₩2,390 | -1.24% | 9.6만 |
|---|
| 2026.03.20 | ₩2,460 | ₩2,460 | ₩2,400 | ₩2,425 | -1.42% | 8.8만 |
|---|
| 2026.03.19 | ₩2,445 | ₩2,445 | ₩2,425 | ₩2,440 | -0.20% | 2.7만 |
|---|
| 2026.03.18 | ₩2,435 | ₩2,445 | ₩2,430 | ₩2,445 | +0.41% | 1.8만 |
|---|
| 2026.03.17 | ₩2,420 | ₩2,450 | ₩2,420 | ₩2,435 | +0.62% | 1.4만 |
|---|
| 2026.03.16 | ₩2,420 | ₩2,425 | ₩2,400 | ₩2,425 | +0.21% | 1.2만 |
|---|
| 2026.03.13 | ₩2,410 | ₩2,440 | ₩2,400 | ₩2,420 | +0.41% | 4.8만 |
|---|
| 2026.03.12 | ₩2,415 | ₩2,435 | ₩2,405 | ₩2,410 | -0.21% | 3.6만 |
|---|
| 2026.03.11 | ₩2,410 | ₩2,430 | ₩2,400 | ₩2,415 | +0.21% | 2.9만 |
|---|
| 2026.03.10 | ₩2,425 | ₩2,450 | ₩2,400 | ₩2,410 | -0.62% | 6.8만 |
|---|
| 2026.03.09 | ₩2,470 | ₩2,475 | ₩2,390 | ₩2,425 | -1.82% | 6.5만 |
|---|
| 2026.03.06 | ₩2,470 | ₩2,530 | ₩2,460 | ₩2,490 | +0.81% | 2.8만 |
|---|
| 2026.03.05 | ₩2,425 | ₩2,500 | ₩2,425 | ₩2,470 | +1.86% | 4.6만 |
|---|
| 2026.03.04 | ₩2,510 | ₩2,510 | ₩2,405 | ₩2,415 | -3.78% | 12.5만 |
|---|
| 2026.03.03 | ₩2,510 | ₩2,550 | ₩2,500 | ₩2,510 | 0.00% | 6.4만 |
|---|
| 2026.02.27 | ₩2,515 | ₩2,520 | ₩2,495 | ₩2,510 | -0.20% | 7.6만 |
|---|
| 2026.02.26 | ₩2,565 | ₩2,565 | ₩2,515 | ₩2,515 | -1.95% | 11.2만 |
|---|
| 2026.02.25 | ₩2,560 | ₩2,565 | ₩2,545 | ₩2,565 | +0.20% | 6.5만 |
|---|
| 2026.02.24 | ₩2,545 | ₩2,560 | ₩2,530 | ₩2,545 | 0.00% | 9.5만 |
|---|
| 2026.02.23 | ₩2,550 | ₩2,560 | ₩2,545 | ₩2,545 | -0.20% | 5만 |
|---|
| 2026.02.20 | ₩2,545 | ₩2,550 | ₩2,540 | ₩2,550 | +0.20% | 2.6만 |
|---|
| 2026.02.19 | ₩2,535 | ₩2,555 | ₩2,530 | ₩2,540 | +0.20% | 4.3만 |
|---|
| 2026.02.13 | ₩2,545 | ₩2,545 | ₩2,525 | ₩2,535 | -0.39% | 5.2만 |
|---|
| 2026.02.12 | ₩2,535 | ₩2,540 | ₩2,520 | ₩2,535 | 0.00% | 3.7만 |
|---|
| 2026.02.11 | ₩2,530 | ₩2,540 | ₩2,525 | ₩2,535 | +0.20% | 2.7만 |
|---|
| 2026.02.10 | ₩2,520 | ₩2,530 | ₩2,515 | ₩2,530 | +0.40% | 3.9만 |
|---|
| 2026.02.09 | ₩2,550 | ₩2,555 | ₩2,510 | ₩2,520 | -1.18% | 9.6만 |
|---|
| 2026.02.06 | ₩2,535 | ₩2,545 | ₩2,520 | ₩2,545 | +0.39% | 2.6만 |
|---|
| 2026.02.05 | ₩2,535 | ₩2,550 | ₩2,530 | ₩2,535 | 0.00% | 3.6만 |
|---|
| 2026.02.04 | ₩2,530 | ₩2,545 | ₩2,510 | ₩2,535 | +0.20% | 6.9만 |
|---|
| 2026.02.03 | ₩2,535 | ₩2,535 | ₩2,500 | ₩2,530 | -0.20% | 4.4만 |
|---|
| 2026.02.02 | ₩2,530 | ₩2,530 | ₩2,500 | ₩2,500 | -1.19% | 7.7만 |
|---|
| 2026.01.30 | ₩2,565 | ₩2,565 | ₩2,500 | ₩2,525 | -1.56% | 12.6만 |
|---|
| 2026.01.29 | ₩2,540 | ₩2,570 | ₩2,505 | ₩2,570 | +1.18% | 16.5만 |
|---|
| 2026.01.28 | ₩2,560 | ₩2,570 | ₩2,540 | ₩2,540 | -0.78% | 7.7만 |
|---|
| 2026.01.27 | ₩2,575 | ₩2,580 | ₩2,540 | ₩2,560 | -0.58% | 11.2만 |
|---|
| 2026.01.26 | ₩2,600 | ₩2,600 | ₩2,560 | ₩2,580 | -0.77% | 8.2만 |
|---|
| 2026.01.23 | ₩2,590 | ₩2,600 | ₩2,575 | ₩2,595 | +0.19% | 5만 |
|---|
| 2026.01.22 | ₩2,600 | ₩2,600 | ₩2,590 | ₩2,590 | -0.38% | 1.9만 |
|---|
| 2026.01.21 | ₩2,600 | ₩2,605 | ₩2,580 | ₩2,600 | 0.00% | 2.3만 |
|---|
| 2026.01.20 | ₩2,610 | ₩2,610 | ₩2,595 | ₩2,600 | -0.38% | 2.9만 |
|---|
| 2026.01.19 | ₩2,615 | ₩2,615 | ₩2,585 | ₩2,595 | -0.76% | 5.9만 |
|---|
| 2026.01.16 | ₩2,610 | ₩2,610 | ₩2,590 | ₩2,590 | -0.77% | 3.7만 |
|---|
| 2026.01.15 | ₩2,595 | ₩2,605 | ₩2,595 | ₩2,600 | +0.19% | 2.5만 |
|---|
| 2026.01.14 | ₩2,590 | ₩2,600 | ₩2,585 | ₩2,590 | 0.00% | 9.4천 |
|---|
| 2026.01.13 | ₩2,650 | ₩2,650 | ₩2,570 | ₩2,585 | -2.45% | 8.8만 |
|---|
| 2026.01.12 | ₩2,610 | ₩2,610 | ₩2,590 | ₩2,600 | -0.38% | 6.4만 |
|---|
| 2026.01.09 | ₩2,620 | ₩2,620 | ₩2,600 | ₩2,610 | -0.38% | 1.4만 |
|---|
| 2026.01.08 | ₩2,620 | ₩2,650 | ₩2,590 | ₩2,600 | -0.76% | 5.5만 |
|---|
| 2026.01.07 | ₩2,630 | ₩2,630 | ₩2,612 | ₩2,620 | -0.38% | 4.6만 |
|---|
| 2026.01.06 | ₩2,630 | ₩2,635 | ₩2,600 | ₩2,630 | 0.00% | 3.7만 |
|---|
| 2026.01.05 | ₩2,630 | ₩2,640 | ₩2,600 | ₩2,630 | 0.00% | 3.1만 |
|---|
| 2026.01.02 | ₩2,620 | ₩2,650 | ₩2,620 | ₩2,630 | +0.38% | 2.5만 |
|---|
| 2025.12.30 | ₩2,630 | ₩2,640 | ₩2,625 | ₩2,625 | -0.19% | 9.4천 |
|---|
| 2025.12.29 | ₩2,630 | ₩2,630 | ₩2,620 | ₩2,630 | 0.00% | 8.8천 |
|---|
| 2025.12.26 | ₩2,615 | ₩2,630 | ₩2,615 | ₩2,620 | +0.19% | 1.5만 |
|---|
| 2025.12.24 | ₩2,620 | ₩2,620 | ₩2,600 | ₩2,615 | -0.19% | 1.5만 |
|---|
| 2025.12.23 | ₩2,630 | ₩2,635 | ₩2,600 | ₩2,615 | -0.57% | 1.4만 |
|---|
| 2025.12.22 | ₩2,635 | ₩2,655 | ₩2,600 | ₩2,615 | -0.76% | 3.3만 |
|---|
| 2025.12.19 | ₩2,605 | ₩2,635 | ₩2,600 | ₩2,635 | +1.15% | 2.4만 |
|---|
| 2025.12.18 | ₩2,630 | ₩2,640 | ₩2,500 | ₩2,600 | -1.14% | 4.8만 |
|---|
| 2025.12.17 | ₩2,635 | ₩2,650 | ₩2,610 | ₩2,630 | -0.19% | 6.5만 |
|---|
| 2025.12.16 | ₩2,675 | ₩2,675 | ₩2,630 | ₩2,635 | -1.50% | 3.6만 |
|---|
| 2025.12.15 | ₩2,675 | ₩2,685 | ₩2,660 | ₩2,675 | 0.00% | 3.2만 |
|---|
| 2025.12.12 | ₩2,685 | ₩2,690 | ₩2,675 | ₩2,685 | 0.00% | 1.2만 |
|---|
| 2025.12.11 | ₩2,700 | ₩2,700 | ₩2,680 | ₩2,685 | -0.56% | 3만 |
|---|
| 2025.12.10 | ₩2,685 | ₩2,700 | ₩2,675 | ₩2,700 | +0.56% | 1.1만 |
|---|
| 2025.12.09 | ₩2,710 | ₩2,710 | ₩2,675 | ₩2,685 | -0.92% | 2.6만 |
|---|
| 2025.12.08 | ₩2,695 | ₩2,710 | ₩2,680 | ₩2,710 | +0.56% | 3.8만 |
|---|
| 2025.12.05 | ₩2,670 | ₩2,690 | ₩2,665 | ₩2,690 | +0.75% | 6.2만 |
|---|
| 2025.12.04 | ₩2,675 | ₩2,675 | ₩2,655 | ₩2,665 | -0.37% | 5.2만 |
|---|
| 2025.12.03 | ₩2,675 | ₩2,680 | ₩2,660 | ₩2,665 | -0.37% | 4.2만 |
|---|
| 2025.12.02 | ₩2,675 | ₩2,675 | ₩2,660 | ₩2,665 | -0.37% | 5.1만 |
|---|
| 2025.12.01 | ₩2,655 | ₩2,685 | ₩2,650 | ₩2,665 | +0.38% | 4.1만 |
|---|
| 2025.11.28 | ₩2,665 | ₩2,670 | ₩2,650 | ₩2,660 | -0.19% | 8만 |
|---|
| 2025.11.27 | ₩2,660 | ₩2,680 | ₩2,660 | ₩2,665 | +0.19% | 9.6만 |
|---|
| 2025.11.26 | ₩2,760 | ₩2,775 | ₩2,760 | ₩2,775 | +0.54% | 6.7만 |
|---|
| 2025.11.25 | ₩2,765 | ₩2,770 | ₩2,755 | ₩2,760 | -0.18% | 4.6만 |
|---|
| 2025.11.24 | ₩2,760 | ₩2,765 | ₩2,755 | ₩2,765 | +0.18% | 3.1만 |
|---|
| 2025.11.21 | ₩2,740 | ₩2,765 | ₩2,730 | ₩2,760 | +0.73% | 2.8만 |
|---|
| 2025.11.20 | ₩2,750 | ₩2,750 | ₩2,720 | ₩2,745 | -0.18% | 4.1만 |
|---|
| 2025.11.19 | ₩2,715 | ₩2,755 | ₩2,715 | ₩2,750 | +1.29% | 2.6만 |
|---|
| 2025.11.18 | ₩2,705 | ₩2,735 | ₩2,705 | ₩2,725 | +0.74% | 1.5만 |
|---|
| 2025.11.17 | ₩2,740 | ₩2,740 | ₩2,725 | ₩2,735 | -0.18% | 2.7만 |
|---|
| 2025.11.14 | ₩2,740 | ₩2,750 | ₩2,715 | ₩2,740 | 0.00% | 8.2만 |
|---|
| 2025.11.13 | ₩2,745 | ₩2,745 | ₩2,735 | ₩2,745 | 0.00% | 3.3만 |
|---|
| 2025.11.12 | ₩2,730 | ₩2,745 | ₩2,725 | ₩2,745 | +0.55% | 5.3만 |
|---|
| 2025.11.11 | ₩2,735 | ₩2,750 | ₩2,725 | ₩2,730 | -0.18% | 3.9만 |
|---|
| 2025.11.10 | ₩2,715 | ₩2,740 | ₩2,715 | ₩2,735 | +0.74% | 2.1만 |
|---|
| 2025.11.07 | ₩2,710 | ₩2,720 | ₩2,705 | ₩2,715 | +0.18% | 2.8만 |
|---|
| 2025.11.06 | ₩2,710 | ₩2,710 | ₩2,680 | ₩2,710 | 0.00% | 3만 |
|---|
| 2025.11.05 | ₩2,720 | ₩2,725 | ₩2,685 | ₩2,700 | -0.74% | 3.1만 |
|---|
| 2025.11.04 | ₩2,720 | ₩2,720 | ₩2,685 | ₩2,700 | -0.74% | 3.5만 |
|---|
| 2025.11.03 | ₩2,700 | ₩2,720 | ₩2,695 | ₩2,700 | 0.00% | 5.6만 |
|---|
| 2025.10.31 | ₩2,750 | ₩2,755 | ₩2,700 | ₩2,700 | -1.82% | 3.7만 |
|---|
| 2025.10.30 | ₩2,760 | ₩2,760 | ₩2,740 | ₩2,740 | -0.72% | 6.2만 |
|---|
| 2025.10.29 | ₩2,760 | ₩2,775 | ₩2,750 | ₩2,760 | 0.00% | 2.3만 |
|---|
| 2025.10.28 | ₩2,740 | ₩2,765 | ₩2,740 | ₩2,760 | +0.73% | 2만 |
|---|
| 2025.10.27 | ₩2,760 | ₩2,775 | ₩2,755 | ₩2,760 | 0.00% | 4.4만 |
|---|
| 2025.10.24 | ₩2,770 | ₩2,785 | ₩2,760 | ₩2,770 | 0.00% | 2.8만 |
|---|
| 2025.10.23 | ₩2,745 | ₩2,770 | ₩2,740 | ₩2,770 | +0.91% | 3.6만 |
|---|
| 2025.10.22 | ₩2,775 | ₩2,775 | ₩2,750 | ₩2,765 | -0.36% | 4만 |
|---|
| 2025.10.21 | ₩2,790 | ₩2,800 | ₩2,765 | ₩2,765 | -0.90% | 5.7만 |
|---|
| 2025.10.20 | ₩2,780 | ₩2,805 | ₩2,780 | ₩2,790 | +0.36% | 3만 |
|---|
| 2025.10.17 | ₩2,805 | ₩2,810 | ₩2,770 | ₩2,780 | -0.89% | 2.6만 |
|---|
| 2025.10.16 | ₩2,795 | ₩2,805 | ₩2,790 | ₩2,805 | +0.36% | 3.1만 |
|---|
| 2025.10.15 | ₩2,795 | ₩2,795 | ₩2,765 | ₩2,790 | -0.18% | 1.2만 |
|---|
| 2025.10.14 | ₩2,810 | ₩2,810 | ₩2,750 | ₩2,775 | -1.25% | 2.2만 |
|---|
| 2025.10.13 | ₩2,820 | ₩2,820 | ₩2,780 | ₩2,790 | -1.06% | 1.8만 |
|---|
| 2025.10.10 | ₩2,790 | ₩2,800 | ₩2,787 | ₩2,800 | +0.36% | 3.3만 |
|---|