시장 데이터를 불러오는 중
전체 종목
Macy's Inc Common Stock 과거 주가
Macy's Inc Common Stock · M · NYSE
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Macy's Inc Common Stock · M · NYSE
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,689 | ₩30,930 | ₩29,978 | ₩30,407 | -0.92% | 543.4만 |
| 2026.10.08 | ₩30,407 | ₩30,876 | ₩30,031 | ₩30,568 | +0.53% | 603.1만 |
| 2026.10.07 | ₩29,535 | ₩30,930 | ₩28,771 | ₩30,568 | +3.50% | 1133만 |
| 2026.10.06 | ₩30,139 | ₩30,420 | ₩29,656 | ₩30,125 | -0.04% | 636.5만 |
| 2026.10.05 | ₩30,434 | ₩30,675 | ₩29,643 | ₩30,192 | -0.79% | 707.7만 |
| 2026.10.02 | ₩30,917 | ₩30,917 | ₩30,327 | ₩30,488 | -1.39% | 460.1만 |
| 2026.10.01 | ₩30,420 | ₩31,158 | ₩30,327 | ₩30,528 | +0.35% | 748.5만 |
| 2026.09.30 | ₩31,306 | ₩31,695 | ₩30,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,541 |
| -2.44% |
| 717.9만 |
| 2026.09.29 | ₩30,903 | ₩31,426 | ₩30,648 | ₩31,212 | +1.00% | 660.9만 |
|---|
| 2026.09.28 | ₩29,803 | ₩31,118 | ₩29,683 | ₩30,863 | +3.56% | 648.8만 |
|---|
| 2026.09.25 | ₩30,085 | ₩30,474 | ₩29,844 | ₩30,367 | +0.94% | 477.7만 |
|---|
| 2026.09.24 | ₩30,058 | ₩30,300 | ₩29,696 | ₩29,924 | -0.45% | 496.3만 |
|---|
| 2026.09.23 | ₩30,783 | ₩31,145 | ₩29,750 | ₩29,830 | -3.09% | 547.6만 |
|---|
| 2026.09.22 | ₩30,286 | ₩30,689 | ₩29,924 | ₩30,555 | +0.89% | 458.6만 |
|---|
| 2026.09.21 | ₩29,535 | ₩30,260 | ₩29,254 | ₩29,763 | +0.77% | 588.3만 |
|---|
| 2026.09.18 | ₩29,052 | ₩29,723 | ₩28,891 | ₩29,428 | +1.29% | 913.4만 |
|---|
| 2026.09.17 | ₩29,522 | ₩29,790 | ₩28,918 | ₩29,026 | -1.68% | 508.3만 |
|---|
| 2026.09.16 | ₩29,683 | ₩30,045 | ₩29,106 | ₩29,254 | -1.45% | 653.4만 |
|---|
| 2026.09.15 | ₩30,045 | ₩30,166 | ₩28,932 | ₩29,616 | -1.43% | 766.7만 |
|---|
| 2026.09.14 | ₩29,200 | ₩31,091 | ₩29,106 | ₩30,286 | +3.72% | 895만 |
|---|
| 2026.09.11 | ₩27,778 | ₩29,669 | ₩27,671 | ₩29,616 | +6.62% | 1030만 |
|---|
| 2026.09.10 | ₩27,161 | ₩28,529 | ₩26,517 | ₩27,496 | +1.23% | 1514.4만 |
|---|
| 2026.09.09 | ₩30,179 | ₩30,407 | ₩28,797 | ₩28,851 | -4.40% | 972.5만 |
|---|
| 2026.09.08 | ₩31,131 | ₩31,359 | ₩29,951 | ₩30,112 | -3.27% | 637.4만 |
|---|
| 2026.09.04 | ₩30,058 | ₩30,970 | ₩29,938 | ₩30,917 | +2.86% | 357.6만 |
|---|
| 2026.09.03 | ₩30,233 | ₩30,488 | ₩29,710 | ₩30,139 | -0.31% | 448.7만 |
|---|
| 2026.09.02 | ₩29,643 | ₩30,541 | ₩29,643 | ₩30,072 | +1.45% | 662.9만 |
|---|
| 2026.09.01 | ₩29,267 | ₩30,072 | ₩29,173 | ₩29,414 | +0.50% | 723.7만 |
|---|
| 2026.08.31 | ₩29,361 | ₩29,616 | ₩29,052 | ₩29,455 | +0.32% | 473.6만 |
|---|
| 2026.08.28 | ₩30,528 | ₩30,716 | ₩29,495 | ₩29,522 | -3.30% | 414.1만 |
|---|
| 2026.08.27 | ₩30,152 | ₩30,689 | ₩29,991 | ₩30,192 | +0.13% | 666.7만 |
|---|
| 2026.08.26 | ₩30,286 | ₩30,796 | ₩30,005 | ₩30,608 | +1.06% | 542만 |
|---|
| 2026.08.25 | ₩31,037 | ₩31,091 | ₩30,058 | ₩30,300 | -2.38% | 581.4만 |
|---|
| 2026.08.24 | ₩30,850 | ₩31,493 | ₩30,850 | ₩31,091 | +0.78% | 495.7만 |
|---|
| 2026.08.21 | ₩30,957 | ₩30,970 | ₩30,300 | ₩30,608 | -1.13% | 672만 |
|---|
| 2026.08.20 | ₩31,064 | ₩31,185 | ₩30,273 | ₩30,286 | -2.50% | 540.6만 |
|---|
| 2026.08.19 | ₩31,292 | ₩32,070 | ₩31,051 | ₩31,386 | +0.30% | 499.6만 |
|---|
| 2026.08.18 | ₩31,587 | ₩31,735 | ₩31,011 | ₩31,158 | -1.36% | 499만 |
|---|
| 2026.08.17 | ₩31,400 | ₩31,668 | ₩30,930 | ₩31,145 | -0.81% | 477.5만 |
|---|
| 2026.08.14 | ₩31,695 | ₩32,070 | ₩31,265 | ₩31,400 | -0.93% | 514.2만 |
|---|
| 2026.08.13 | ₩32,245 | ₩32,258 | ₩31,051 | ₩31,976 | -0.83% | 563.3만 |
|---|
| 2026.08.12 | ₩32,459 | ₩32,768 | ₩31,762 | ₩31,909 | -1.69% | 455.5만 |
|---|
| 2026.08.11 | ₩33,264 | ₩33,264 | ₩32,526 | ₩32,888 | -1.13% | 393.5만 |
|---|
| 2026.08.10 | ₩33,894 | ₩34,511 | ₩33,371 | ₩33,398 | -1.46% | 440.1만 |
|---|
| 2026.08.07 | ₩34,042 | ₩34,377 | ₩32,955 | ₩34,069 | +0.08% | 373.7만 |
|---|
| 2026.08.06 | ₩34,565 | ₩34,874 | ₩33,666 | ₩33,707 | -2.48% | 304만 |
|---|
| 2026.08.05 | ₩35,008 | ₩35,410 | ₩34,109 | ₩34,216 | -2.26% | 363.1만 |
|---|
| 2026.08.04 | ₩34,887 | ₩35,665 | ₩34,458 | ₩35,155 | +0.77% | 553.7만 |
|---|
| 2026.08.03 | ₩33,733 | ₩35,075 | ₩33,733 | ₩34,806 | +3.18% | 494만 |
|---|
| 2026.07.31 | ₩33,465 | ₩33,599 | ₩32,821 | ₩33,291 | -0.52% | 583.9만 |
|---|
| 2026.07.30 | ₩32,996 | ₩33,559 | ₩32,526 | ₩33,438 | +1.34% | 507.1만 |
|---|
| 2026.07.29 | ₩33,049 | ₩33,572 | ₩32,231 | ₩33,210 | +0.49% | 604.7만 |
|---|
| 2026.07.28 | ₩33,492 | ₩34,230 | ₩33,224 | ₩33,733 | +0.72% | 517.5만 |
|---|
| 2026.07.27 | ₩31,936 | ₩33,546 | ₩31,815 | ₩33,479 | +4.83% | 536.6만 |
|---|
| 2026.07.24 | ₩31,172 | ₩31,467 | ₩30,648 | ₩31,359 | +0.60% | 397.9만 |
|---|
| 2026.07.23 | ₩32,191 | ₩32,204 | ₩31,011 | ₩31,292 | -2.79% | 493.2만 |
|---|
| 2026.07.22 | ₩32,057 | ₩33,009 | ₩31,936 | ₩32,634 | +1.80% | 429.7만 |
|---|
| 2026.07.21 | ₩31,440 | ₩31,923 | ₩31,145 | ₩31,923 | +1.54% | 343.5만 |
|---|
| 2026.07.20 | ₩31,789 | ₩31,990 | ₩30,903 | ₩31,265 | -1.65% | 507.1만 |
|---|
| 2026.07.17 | ₩32,245 | ₩33,626 | ₩31,614 | ₩31,762 | -1.50% | 559.7만 |
|---|
| 2026.07.16 | ₩31,762 | ₩32,593 | ₩31,628 | ₩32,352 | +1.86% | 444.3만 |
|---|
| 2026.07.15 | ₩30,689 | ₩32,392 | ₩30,528 | ₩31,869 | +3.85% | 427.8만 |
|---|
| 2026.07.14 | ₩30,702 | ₩31,172 | ₩29,951 | ₩31,131 | +1.40% | 516만 |
|---|
| 2026.07.13 | ₩30,675 | ₩31,440 | ₩30,420 | ₩30,555 | -0.39% | 449.2만 |
|---|
| 2026.07.10 | ₩30,595 | ₩30,729 | ₩29,938 | ₩30,367 | -0.75% | 464.4만 |
|---|
| 2026.07.09 | ₩30,514 | ₩30,742 | ₩30,286 | ₩30,420 | -0.31% | 333만 |
|---|
| 2026.07.08 | ₩30,876 | ₩30,903 | ₩29,991 | ₩30,447 | -1.39% | 543.9만 |
|---|
| 2026.07.07 | ₩32,312 | ₩32,312 | ₩31,024 | ₩31,024 | -3.99% | 524만 |
|---|
| 2026.07.06 | ₩31,440 | ₩32,258 | ₩31,252 | ₩31,762 | +1.02% | 363.2만 |
|---|
| 2026.07.02 | ₩31,708 | ₩31,708 | ₩30,716 | ₩31,185 | -1.65% | 517.3만 |
|---|
| 2026.07.01 | ₩31,265 | ₩31,762 | ₩30,876 | ₩31,426 | +0.51% | 406.9만 |
|---|
| 2026.06.30 | ₩32,499 | ₩32,499 | ₩30,984 | ₩31,587 | -2.81% | 659.2만 |
|---|
| 2026.06.29 | ₩33,961 | ₩34,739 | ₩32,459 | ₩32,808 | -3.40% | 731.7만 |
|---|
| 2026.06.26 | ₩34,243 | ₩35,008 | ₩34,243 | ₩34,820 | +1.68% | 638.4만 |
|---|
| 2026.06.25 | ₩34,189 | ₩34,874 | ₩34,055 | ₩34,471 | +0.82% | 623.6만 |
|---|
| 2026.06.24 | ₩32,540 | ₩34,136 | ₩32,271 | ₩33,988 | +4.45% | 685.1만 |
|---|
| 2026.06.23 | ₩32,473 | ₩32,486 | ₩31,534 | ₩32,124 | -1.07% | 638.1만 |
|---|
| 2026.06.22 | ₩32,862 | ₩34,297 | ₩32,634 | ₩33,076 | +0.65% | 650.3만 |
|---|
| 2026.06.18 | ₩32,647 | ₩33,184 | ₩32,231 | ₩32,379 | -0.82% | 751.1만 |
|---|
| 2026.06.17 | ₩33,291 | ₩33,371 | ₩32,030 | ₩32,043 | -3.75% | 749.5만 |
|---|
| 2026.06.16 | ₩33,626 | ₩34,310 | ₩33,264 | ₩33,452 | -0.52% | 726.9만 |
|---|
| 2026.06.15 | ₩34,136 | ₩34,136 | ₩32,848 | ₩33,103 | -3.03% | 602.4만 |
|---|
| 2026.06.12 | ₩33,666 | ₩34,404 | ₩33,277 | ₩34,029 | +1.08% | 770.8만 |
|---|
| 2026.06.11 | ₩31,641 | ₩33,599 | ₩31,185 | ₩33,586 | +6.15% | 1005만 |
|---|
| 2026.06.10 | ₩29,629 | ₩31,587 | ₩29,361 | ₩31,064 | +4.84% | 795.6만 |
|---|
| 2026.06.09 | ₩30,179 | ₩30,394 | ₩29,026 | ₩29,750 | -1.42% | 589.4만 |
|---|
| 2026.06.08 | ₩29,508 | ₩30,474 | ₩29,307 | ₩29,857 | +1.18% | 535.8만 |
|---|
| 2026.06.05 | ₩31,198 | ₩31,386 | ₩29,468 | ₩29,723 | -4.73% | 749.7만 |
|---|
| 2026.06.04 | ₩29,414 | ₩31,654 | ₩29,414 | ₩30,890 | +5.02% | 1300만 |
|---|
| 2026.06.03 | ₩29,495 | ₩30,716 | ₩28,489 | ₩29,240 | -0.86% | 1419.7만 |
|---|
| 2026.06.02 | ₩29,495 | ₩29,897 | ₩29,052 | ₩29,066 | -1.46% | 1433.4만 |
|---|
| 2026.06.01 | ₩29,307 | ₩29,629 | ₩28,851 | ₩29,240 | -0.23% | 508.4만 |
|---|
| 2026.05.29 | ₩29,710 | ₩29,817 | ₩29,160 | ₩29,186 | -1.76% | 584.4만 |
|---|
| 2026.05.28 | ₩29,106 | ₩30,286 | ₩29,079 | ₩30,112 | +3.46% | 844.3만 |
|---|
| 2026.05.27 | ₩29,307 | ₩29,414 | ₩28,140 | ₩28,234 | -3.66% | 628.3만 |
|---|
| 2026.05.26 | ₩28,113 | ₩29,093 | ₩28,113 | ₩29,066 | +3.39% | 531.9만 |
|---|
| 2026.05.22 | ₩27,872 | ₩27,912 | ₩27,416 | ₩27,711 | -0.58% | 413.5만 |
|---|
| 2026.05.21 | ₩26,531 | ₩27,765 | ₩26,303 | ₩27,657 | +4.25% | 552.8만 |
|---|
| 2026.05.20 | ₩25,672 | ₩26,826 | ₩25,176 | ₩26,826 | +4.49% | 609.2만 |
|---|
| 2026.05.19 | ₩24,814 | ₩25,686 | ₩24,626 | ₩25,552 | +2.97% | 646.3만 |
|---|
| 2026.05.18 | ₩25,458 | ₩25,672 | ₩24,680 | ₩24,841 | -2.42% | 1071.5만 |
|---|
| 2026.05.15 | ₩24,479 | ₩24,693 | ₩24,049 | ₩24,693 | +0.88% | 689.2만 |
|---|
| 2026.05.14 | ₩25,216 | ₩25,485 | ₩24,479 | ₩24,559 | -2.61% | 559.9만 |
|---|
| 2026.05.13 | ₩24,613 | ₩24,774 | ₩24,130 | ₩24,720 | +0.44% | 522.9만 |
|---|
| 2026.05.12 | ₩24,908 | ₩25,002 | ₩24,237 | ₩24,841 | -0.27% | 544.4만 |
|---|
| 2026.05.11 | ₩26,303 | ₩26,356 | ₩24,948 | ₩25,069 | -4.69% | 654.7만 |
|---|
| 2026.05.08 | ₩25,954 | ₩26,316 | ₩25,672 | ₩26,128 | +0.67% | 380.7만 |
|---|
| 2026.05.07 | ₩26,651 | ₩26,853 | ₩25,565 | ₩25,793 | -3.22% | 534.5만 |
|---|
| 2026.05.06 | ₩26,370 | ₩26,960 | ₩26,289 | ₩26,584 | +0.81% | 433.2만 |
|---|
| 2026.05.05 | ₩25,941 | ₩26,303 | ₩25,525 | ₩25,860 | -0.31% | 394.1만 |
|---|
| 2026.05.04 | ₩26,303 | ₩26,397 | ₩25,511 | ₩25,645 | -2.50% | 397.4만 |
|---|
| 2026.05.01 | ₩26,531 | ₩26,571 | ₩26,142 | ₩26,410 | -0.46% | 470.8만 |
|---|
| 2026.04.30 | ₩25,981 | ₩26,544 | ₩25,941 | ₩26,222 | +0.93% | 478.5만 |
|---|
| 2026.04.29 | ₩26,289 | ₩26,316 | ₩25,592 | ₩25,887 | -1.53% | 374.9만 |
|---|
| 2026.04.28 | ₩26,973 | ₩27,429 | ₩25,914 | ₩26,061 | -3.38% | 474.7만 |
|---|
| 2026.04.27 | ₩27,040 | ₩27,416 | ₩26,584 | ₩26,839 | -0.74% | 331.9만 |
|---|
| 2026.04.24 | ₩27,107 | ₩27,322 | ₩26,558 | ₩26,960 | -0.54% | 350.3만 |
|---|
| 2026.04.23 | ₩27,161 | ₩27,537 | ₩26,584 | ₩27,067 | -0.35% | 343.9만 |
|---|
| 2026.04.22 | ₩27,014 | ₩27,470 | ₩26,718 | ₩27,094 | +0.30% | 434.9만 |
|---|
| 2026.04.21 | ₩26,826 | ₩27,590 | ₩26,826 | ₩27,148 | +1.20% | 546.7만 |
|---|
| 2026.04.20 | ₩26,128 | ₩26,812 | ₩26,088 | ₩26,745 | +2.36% | 419.4만 |
|---|
| 2026.04.17 | ₩25,994 | ₩26,450 | ₩25,941 | ₩26,209 | +0.83% | 429.7만 |
|---|
| 2026.04.16 | ₩25,686 | ₩26,102 | ₩25,444 | ₩25,592 | -0.37% | 401만 |
|---|
| 2026.04.15 | ₩25,552 | ₩26,262 | ₩25,511 | ₩25,686 | +0.52% | 441.6만 |
|---|
| 2026.04.14 | ₩25,833 | ₩26,155 | ₩25,605 | ₩25,619 | -0.83% | 472.9만 |
|---|
| 2026.04.13 | ₩25,458 | ₩25,833 | ₩25,015 | ₩25,793 | +1.32% | 512만 |
|---|
| 2026.04.10 | ₩26,088 | ₩26,088 | ₩25,216 | ₩25,297 | -3.03% | 333.1만 |
|---|
| 2026.04.09 | ₩24,452 | ₩25,900 | ₩24,425 | ₩25,672 | +4.99% | 604만 |
|---|
| 2026.04.08 | ₩25,485 | ₩25,753 | ₩24,532 | ₩24,599 | -3.47% | 703만 |
|---|
| 2026.04.07 | ₩24,304 | ₩24,465 | ₩23,955 | ₩24,277 | -0.11% | 477.1만 |
|---|
| 2026.04.06 | ₩23,794 | ₩24,318 | ₩23,714 | ₩24,318 | +2.20% | 659.4만 |
|---|
| 2026.04.02 | ₩23,741 | ₩24,197 | ₩23,204 | ₩23,902 | +0.68% | 667.1만 |
|---|
| 2026.04.01 | ₩24,465 | ₩24,841 | ₩23,996 | ₩24,277 | -0.77% | 721.6만 |
|---|
| 2026.03.31 | ₩23,929 | ₩24,760 | ₩23,821 | ₩24,264 | +1.40% | 731.1만 |
|---|
| 2026.03.30 | ₩23,808 | ₩24,344 | ₩23,365 | ₩23,580 | -0.96% | 678.4만 |
|---|
| 2026.03.27 | ₩24,492 | ₩24,760 | ₩23,915 | ₩24,063 | -1.75% | 631만 |
|---|
| 2026.03.26 | ₩24,572 | ₩24,894 | ₩24,465 | ₩24,800 | +0.93% | 546.9만 |
|---|
| 2026.03.25 | ₩25,136 | ₩25,417 | ₩24,787 | ₩24,814 | -1.28% | 700.4만 |
|---|
| 2026.03.24 | ₩23,969 | ₩25,109 | ₩23,915 | ₩24,653 | +2.85% | 604.1만 |
|---|
| 2026.03.23 | ₩24,693 | ₩25,042 | ₩23,996 | ₩24,183 | -2.06% | 822.1만 |
|---|
| 2026.03.20 | ₩24,130 | ₩24,519 | ₩23,634 | ₩23,969 | -0.67% | 1800.5만 |
|---|
| 2026.03.19 | ₩23,137 | ₩24,304 | ₩22,386 | ₩24,210 | +4.64% | 951.4만 |
|---|
| 2026.03.18 | ₩23,593 | ₩24,814 | ₩23,271 | ₩23,768 | +0.74% | 2276.7만 |
|---|
| 2026.03.17 | ₩22,949 | ₩23,593 | ₩22,534 | ₩22,695 | -1.11% | 1168.9만 |
|---|
| 2026.03.16 | ₩23,392 | ₩23,553 | ₩22,748 | ₩22,923 | -2.01% | 760.1만 |
|---|
| 2026.03.13 | ₩22,896 | ₩23,379 | ₩22,628 | ₩22,869 | -0.12% | 677.4만 |
|---|
| 2026.03.12 | ₩23,191 | ₩23,379 | ₩22,869 | ₩23,030 | -0.69% | 720.7만 |
|---|
| 2026.03.11 | ₩24,143 | ₩24,479 | ₩23,312 | ₩23,432 | -2.94% | 874만 |
|---|
| 2026.03.10 | ₩23,781 | ₩25,310 | ₩23,701 | ₩24,130 | +1.47% | 1079만 |
|---|
| 2026.03.09 | ₩24,143 | ₩24,318 | ₩22,869 | ₩24,116 | -0.11% | 1233.6만 |
|---|
| 2026.03.06 | ₩25,377 | ₩25,377 | ₩24,090 | ₩24,505 | -3.44% | 1021.7만 |
|---|
| 2026.03.05 | ₩25,592 | ₩26,021 | ₩25,297 | ₩25,739 | +0.58% | 924.4만 |
|---|
| 2026.03.04 | ₩25,015 | ₩25,967 | ₩24,693 | ₩25,766 | +3.00% | 1012.9만 |
|---|
| 2026.03.03 | ₩24,599 | ₩24,814 | ₩23,741 | ₩24,519 | -0.33% | 837.6만 |
|---|
| 2026.03.02 | ₩26,115 | ₩26,115 | ₩25,055 | ₩25,230 | -3.39% | 977.4만 |
|---|
| 2026.02.27 | ₩26,772 | ₩26,893 | ₩26,142 | ₩26,531 | -0.90% | 801.8만 |
|---|
| 2026.02.26 | ₩27,322 | ₩28,020 | ₩26,960 | ₩27,295 | -0.10% | 589.8만 |
|---|
| 2026.02.25 | ₩27,792 | ₩27,926 | ₩26,879 | ₩27,228 | -2.03% | 570.9만 |
|---|
| 2026.02.24 | ₩27,952 | ₩28,502 | ₩27,751 | ₩27,939 | -0.05% | 473.7만 |
|---|
| 2026.02.23 | ₩29,710 | ₩29,710 | ₩27,309 | ₩28,529 | -3.97% | 808.7만 |
|---|
| 2026.02.20 | ₩29,213 | ₩30,622 | ₩28,851 | ₩30,058 | +2.89% | 858.9만 |
|---|
| 2026.02.19 | ₩29,951 | ₩30,058 | ₩28,999 | ₩29,522 | -1.43% | 647.9만 |
|---|
| 2026.02.18 | ₩30,179 | ₩30,863 | ₩29,535 | ₩30,541 | +1.20% | 843.2만 |
|---|
| 2026.02.17 | ₩29,160 | ₩30,031 | ₩28,797 | ₩29,830 | +2.30% | 619.8만 |
|---|
| 2026.02.13 | ₩29,093 | ₩29,254 | ₩28,395 | ₩29,012 | -0.28% | 672만 |
|---|
| 2026.02.12 | ₩29,508 | ₩30,461 | ₩28,784 | ₩29,280 | -0.77% | 717.1만 |
|---|
| 2026.02.11 | ₩28,194 | ₩29,267 | ₩28,167 | ₩29,146 | +3.38% | 614.1만 |
|---|
| 2026.02.10 | ₩28,677 | ₩28,891 | ₩27,952 | ₩28,154 | -1.82% | 438.8만 |
|---|
| 2026.02.09 | ₩29,991 | ₩30,072 | ₩28,784 | ₩28,797 | -3.98% | 624.4만 |
|---|
| 2026.02.06 | ₩28,999 | ₩30,608 | ₩28,999 | ₩30,447 | +5.00% | 680.7만 |
|---|
| 2026.02.05 | ₩28,610 | ₩29,200 | ₩28,127 | ₩28,865 | +0.89% | 604.8만 |
|---|
| 2026.02.04 | ₩28,918 | ₩29,401 | ₩28,516 | ₩29,119 | +0.70% | 935.7만 |
|---|
| 2026.02.03 | ₩28,181 | ₩28,757 | ₩27,604 | ₩28,476 | +1.05% | 630.4만 |
|---|
| 2026.02.02 | ₩27,228 | ₩28,489 | ₩27,201 | ₩28,422 | +4.38% | 800.1만 |
|---|
| 2026.01.30 | ₩26,893 | ₩27,322 | ₩26,665 | ₩26,853 | -0.15% | 601.8만 |
|---|
| 2026.01.29 | ₩26,826 | ₩27,215 | ₩26,558 | ₩26,853 | +0.10% | 765만 |
|---|
| 2026.01.28 | ₩27,496 | ₩27,496 | ₩26,651 | ₩26,853 | -2.34% | 633.5만 |
|---|
| 2026.01.27 | ₩27,362 | ₩27,537 | ₩26,906 | ₩27,335 | -0.10% | 423.2만 |
|---|
| 2026.01.26 | ₩27,148 | ₩27,416 | ₩26,893 | ₩27,175 | +0.10% | 439.1만 |
|---|
| 2026.01.23 | ₩27,456 | ₩27,657 | ₩27,121 | ₩27,255 | -0.73% | 467.1만 |
|---|
| 2026.01.22 | ₩28,543 | ₩28,717 | ₩27,081 | ₩27,550 | -3.48% | 773.3만 |
|---|
| 2026.01.21 | ₩28,972 | ₩29,146 | ₩28,207 | ₩28,449 | -1.81% | 593.7만 |
|---|
| 2026.01.20 | ₩28,489 | ₩28,704 | ₩27,979 | ₩28,569 | +0.28% | 520.7만 |
|---|
| 2026.01.16 | ₩29,052 | ₩29,267 | ₩28,811 | ₩29,160 | +0.37% | 544.5만 |
|---|
| 2026.01.15 | ₩28,529 | ₩29,106 | ₩28,355 | ₩28,932 | +1.41% | 586.4만 |
|---|
| 2026.01.14 | ₩29,535 | ₩30,407 | ₩28,355 | ₩28,422 | -3.77% | 912.2만 |
|---|
| 2026.01.13 | ₩29,575 | ₩29,857 | ₩29,374 | ₩29,508 | -0.23% | 697.5만 |
|---|
| 2026.01.12 | ₩30,380 | ₩30,420 | ₩28,395 | ₩29,414 | -3.18% | 1299.1만 |
|---|
| 2026.01.09 | ₩31,896 | ₩32,218 | ₩30,850 | ₩31,078 | -2.57% | 586.6만 |
|---|
| 2026.01.08 | ₩29,924 | ₩32,084 | ₩29,790 | ₩31,815 | +6.32% | 968만 |
|---|
| 2026.01.07 | ₩31,172 | ₩31,265 | ₩30,112 | ₩30,152 | -3.27% | 550.7만 |
|---|
| 2026.01.06 | ₩30,622 | ₩31,990 | ₩30,622 | ₩31,145 | +1.71% | 790.8만 |
|---|
| 2026.01.05 | ₩30,394 | ₩31,064 | ₩30,273 | ₩30,648 | +0.84% | 496만 |
|---|
| 2026.01.02 | ₩29,817 | ₩30,595 | ₩29,683 | ₩30,514 | +2.34% | 523만 |
|---|
| 2025.12.31 | ₩29,696 | ₩29,696 | ₩29,240 | ₩29,575 | -0.41% | 349.6만 |
|---|
| 2025.12.30 | ₩29,643 | ₩29,817 | ₩29,575 | ₩29,696 | +0.18% | 394.3만 |
|---|
| 2025.12.29 | ₩29,723 | ₩29,911 | ₩29,575 | ₩29,643 | -0.27% | 422.8만 |
|---|
| 2025.12.26 | ₩29,924 | ₩30,260 | ₩29,723 | ₩30,139 | +0.72% | 373.5만 |
|---|
| 2025.12.24 | ₩30,273 | ₩30,434 | ₩29,643 | ₩29,938 | -1.11% | 283.2만 |
|---|
| 2025.12.23 | ₩30,769 | ₩30,863 | ₩30,031 | ₩30,286 | -1.57% | 555.7만 |
|---|
| 2025.12.22 | ₩31,950 | ₩32,057 | ₩30,528 | ₩30,783 | -3.65% | 586.4만 |
|---|
| 2025.12.19 | ₩31,359 | ₩32,003 | ₩30,930 | ₩31,963 | +1.92% | 976.5만 |
|---|
| 2025.12.18 | ₩31,480 | ₩31,896 | ₩31,265 | ₩31,333 | -0.47% | 560만 |
|---|
| 2025.12.17 | ₩31,225 | ₩31,426 | ₩30,809 | ₩31,024 | -0.64% | 426.8만 |
|---|
| 2025.12.16 | ₩31,909 | ₩32,057 | ₩30,608 | ₩31,011 | -2.82% | 594.8만 |
|---|
| 2025.12.15 | ₩32,178 | ₩32,406 | ₩31,789 | ₩31,976 | -0.63% | 697.9만 |
|---|
| 2025.12.12 | ₩32,392 | ₩32,741 | ₩32,124 | ₩32,392 | 0.00% | 746.3만 |
|---|
| 2025.12.11 | ₩31,252 | ₩32,231 | ₩31,024 | ₩32,191 | +3.00% | 805.9만 |
|---|
| 2025.12.10 | ₩30,085 | ₩31,601 | ₩29,790 | ₩31,198 | +3.70% | 1086.1만 |
|---|
| 2025.12.09 | ₩29,669 | ₩30,488 | ₩29,602 | ₩30,273 | +2.03% | 513.2만 |
|---|
| 2025.12.08 | ₩30,434 | ₩30,514 | ₩29,361 | ₩29,683 | -2.47% | 752.8만 |
|---|
| 2025.12.05 | ₩30,179 | ₩31,131 | ₩30,152 | ₩30,648 | +1.56% | 960.3만 |
|---|
| 2025.12.04 | ₩30,018 | ₩30,166 | ₩29,039 | ₩29,938 | -0.27% | 1274.3만 |
|---|
| 2025.12.03 | ₩28,690 | ₩31,212 | ₩28,690 | ₩30,125 | +5.00% | 2181.3만 |
|---|
| 2025.12.02 | ₩30,434 | ₩31,051 | ₩28,797 | ₩30,461 | +0.09% | 1134.8만 |
|---|
| 2025.12.01 | ₩29,803 | ₩30,823 | ₩29,522 | ₩30,608 | +2.70% | 986.6만 |
|---|
| 2025.11.28 | ₩30,380 | ₩30,380 | ₩29,884 | ₩29,991 | -1.28% | 303.9만 |
|---|
| 2025.11.26 | ₩29,106 | ₩30,756 | ₩29,052 | ₩30,085 | +3.36% | 706.7만 |
|---|
| 2025.11.25 | ₩27,631 | ₩29,535 | ₩27,550 | ₩29,307 | +6.07% | 833.7만 |
|---|
| 2025.11.24 | ₩26,853 | ₩27,121 | ₩26,490 | ₩26,853 | 0.00% | 704.4만 |
|---|
| 2025.11.21 | ₩25,833 | ₩27,309 | ₩25,753 | ₩26,987 | +4.47% | 687.2만 |
|---|
| 2025.11.20 | ₩26,490 | ₩26,544 | ₩25,538 | ₩25,565 | -3.49% | 588만 |
|---|
| 2025.11.19 | ₩26,061 | ₩26,303 | ₩25,766 | ₩26,034 | -0.10% | 538.7만 |
|---|
| 2025.11.18 | ₩25,525 | ₩26,410 | ₩25,485 | ₩26,169 | +2.52% | 478.5만 |
|---|
| 2025.11.17 | ₩26,544 | ₩26,718 | ₩25,538 | ₩25,686 | -3.23% | 557.8만 |
|---|
| 2025.11.14 | ₩26,705 | ₩27,094 | ₩26,370 | ₩26,812 | +0.40% | 602.7만 |
|---|
| 2025.11.13 | ₩27,604 | ₩28,207 | ₩26,879 | ₩26,920 | -2.48% | 656.2만 |
|---|
| 2025.11.12 | ₩27,604 | ₩28,033 | ₩27,550 | ₩27,604 | 0.00% | 321.6만 |
|---|
| 2025.11.11 | ₩27,456 | ₩27,805 | ₩27,282 | ₩27,429 | -0.10% | 348.9만 |
|---|
| 2025.11.10 | ₩27,577 | ₩27,993 | ₩27,470 | ₩27,590 | +0.05% | 615.9만 |
|---|
| 2025.11.07 | ₩27,282 | ₩27,537 | ₩26,933 | ₩27,295 | +0.05% | 568.6만 |
|---|
| 2025.11.06 | ₩27,765 | ₩27,805 | ₩27,067 | ₩27,309 | -1.64% | 766.4만 |
|---|
| 2025.11.05 | ₩26,088 | ₩28,502 | ₩26,034 | ₩27,832 | +6.68% | 985.9만 |
|---|
| 2025.11.04 | ₩26,142 | ₩26,316 | ₩25,806 | ₩26,021 | -0.46% | 617만 |
|---|
| 2025.11.03 | ₩26,142 | ₩26,812 | ₩25,981 | ₩26,745 | +2.31% | 584.7만 |
|---|
| 2025.10.31 | ₩26,370 | ₩26,504 | ₩25,847 | ₩26,142 | -0.86% | 567.8만 |
|---|
| 2025.10.30 | ₩26,088 | ₩26,745 | ₩25,806 | ₩26,209 | +0.46% | 633.2만 |
|---|
| 2025.10.29 | ₩26,356 | ₩26,812 | ₩26,008 | ₩26,209 | -0.56% | 719.2만 |
|---|
| 2025.10.28 | ₩25,887 | ₩26,423 | ₩25,659 | ₩26,423 | +2.07% | 493만 |
|---|
| 2025.10.27 | ₩25,485 | ₩26,182 | ₩25,310 | ₩25,994 | +2.00% | 609.9만 |
|---|
| 2025.10.24 | ₩25,230 | ₩25,485 | ₩25,042 | ₩25,109 | -0.48% | 661만 |
|---|
| 2025.10.23 | ₩24,921 | ₩25,592 | ₩24,841 | ₩25,002 | +0.32% | 649.6만 |
|---|
| 2025.10.22 | ₩24,411 | ₩25,122 | ₩24,398 | ₩24,894 | +1.98% | 624.7만 |
|---|
| 2025.10.21 | ₩24,103 | ₩24,774 | ₩23,996 | ₩24,465 | +1.50% | 580.5만 |
|---|
| 2025.10.20 | ₩24,009 | ₩24,157 | ₩23,768 | ₩24,116 | +0.45% | 438.7만 |
|---|
| 2025.10.17 | ₩23,888 | ₩24,116 | ₩23,620 | ₩23,902 | +0.06% | 611.6만 |
|---|
| 2025.10.16 | ₩23,955 | ₩24,385 | ₩23,687 | ₩24,090 | +0.56% | 830.8만 |
|---|
| 2025.10.15 | ₩24,090 | ₩24,331 | ₩23,768 | ₩24,009 | -0.33% | 615.4만 |
|---|
| 2025.10.14 | ₩22,963 | ₩24,063 | ₩22,869 | ₩23,915 | +4.15% | 926.7만 |
|---|
| 2025.10.13 | ₩22,614 | ₩23,473 | ₩22,560 | ₩23,406 | +3.50% | 1264.7만 |
|---|
| 2025.10.10 | ₩23,204 | ₩23,271 | ₩22,011 | ₩22,145 | -4.57% | 1044.2만 |
|---|