시장 데이터를 불러오는 중
전체 종목
미드아메리카 아파트먼트 과거 주가
Mid-America Apartment Communities, Inc. Common Stock · MAA · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mid-America Apartment Communities, Inc. Common Stock · MAA · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩156,949 | ₩157,485 | ₩154,991 | ₩156,721 | -0.15% | 84.2만 |
| 2026.10.08 | ₩153,073 | ₩156,480 | ₩152,818 | ₩155,822 | +1.80% | 143.2만 |
| 2026.10.07 | ₩157,244 | ₩157,244 | ₩153,140 | ₩153,167 | -2.59% | 125.5만 |
| 2026.10.06 | ₩156,520 | ₩159,068 | ₩155,514 | ₩156,895 | +0.24% | 119.2만 |
| 2026.10.05 | ₩154,347 | ₩156,493 | ₩153,408 | ₩156,198 | +1.20% | 158.6만 |
| 2026.10.02 | ₩157,096 | ₩157,405 | ₩153,516 | ₩154,589 | -1.60% | 168.8만 |
| 2026.10.01 | ₩157,740 | ₩157,861 | ₩155,796 | ₩156,077 | -1.05% | 116만 |
| 2026.09.30 | ₩159,028 | ₩159,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩157,901 |
| -0.71% |
| 132.8만 |
| 2026.09.29 | ₩158,384 | ₩160,275 | ₩157,606 | ₩158,826 | +0.28% | 92.1만 |
|---|
| 2026.09.28 | ₩158,961 | ₩159,269 | ₩157,217 | ₩158,706 | -0.16% | 144.9만 |
|---|
| 2026.09.25 | ₩157,579 | ₩159,497 | ₩156,466 | ₩158,719 | +0.72% | 119.3만 |
|---|
| 2026.09.24 | ₩158,250 | ₩159,095 | ₩156,480 | ₩157,257 | -0.63% | 136만 |
|---|
| 2026.09.23 | ₩159,779 | ₩160,986 | ₩157,861 | ₩157,955 | -1.14% | 156만 |
|---|
| 2026.09.22 | ₩160,007 | ₩161,240 | ₩158,907 | ₩159,792 | -0.13% | 115.9만 |
|---|
| 2026.09.21 | ₩159,470 | ₩160,382 | ₩158,223 | ₩159,403 | -0.04% | 110만 |
|---|
| 2026.09.18 | ₩161,683 | ₩162,877 | ₩159,470 | ₩159,497 | -1.35% | 263.4만 |
|---|
| 2026.09.17 | ₩164,526 | ₩164,674 | ₩162,193 | ₩162,501 | -1.23% | 125.8만 |
|---|
| 2026.09.16 | ₩167,208 | ₩167,865 | ₩162,702 | ₩163,480 | -2.23% | 97.2만 |
|---|
| 2026.09.15 | ₩167,973 | ₩168,080 | ₩166,685 | ₩166,954 | -0.61% | 145.2만 |
|---|
| 2026.09.14 | ₩166,913 | ₩168,563 | ₩165,626 | ₩168,442 | +0.92% | 92.9만 |
|---|
| 2026.09.11 | ₩167,785 | ₩169,435 | ₩167,182 | ₩167,356 | -0.26% | 104.7만 |
|---|
| 2026.09.10 | ₩171,983 | ₩171,983 | ₩166,551 | ₩166,940 | -2.93% | 129.8만 |
|---|
| 2026.09.09 | ₩171,594 | ₩172,747 | ₩169,676 | ₩170,963 | -0.37% | 127.3만 |
|---|
| 2026.09.08 | ₩171,661 | ₩173,458 | ₩171,258 | ₩171,513 | -0.09% | 97.7만 |
|---|
| 2026.09.04 | ₩171,218 | ₩173,337 | ₩171,218 | ₩172,090 | +0.51% | 58만 |
|---|
| 2026.09.03 | ₩173,967 | ₩174,370 | ₩171,983 | ₩172,412 | -0.89% | 73만 |
|---|
| 2026.09.02 | ₩173,900 | ₩173,954 | ₩171,393 | ₩172,479 | -0.82% | 71.3만 |
|---|
| 2026.09.01 | ₩173,002 | ₩174,169 | ₩172,398 | ₩173,485 | +0.28% | 89.5만 |
|---|
| 2026.08.31 | ₩173,015 | ₩173,123 | ₩171,889 | ₩172,801 | -0.12% | 126.8만 |
|---|
| 2026.08.28 | ₩173,525 | ₩174,370 | ₩172,519 | ₩173,820 | +0.17% | 84.5만 |
|---|
| 2026.08.27 | ₩175,496 | ₩176,918 | ₩172,586 | ₩172,720 | -1.58% | 76만 |
|---|
| 2026.08.26 | ₩177,092 | ₩178,246 | ₩176,153 | ₩176,355 | -0.42% | 50.9만 |
|---|
| 2026.08.25 | ₩178,246 | ₩178,688 | ₩176,663 | ₩176,998 | -0.70% | 50.1만 |
|---|
| 2026.08.24 | ₩176,690 | ₩179,761 | ₩176,690 | ₩178,581 | +1.07% | 68.7만 |
|---|
| 2026.08.21 | ₩177,414 | ₩177,884 | ₩176,046 | ₩176,100 | -0.74% | 79.7만 |
|---|
| 2026.08.20 | ₩176,274 | ₩179,090 | ₩176,073 | ₩177,106 | +0.47% | 95.4만 |
|---|
| 2026.08.19 | ₩175,684 | ₩178,044 | ₩175,027 | ₩176,314 | +0.36% | 57.5만 |
|---|
| 2026.08.18 | ₩177,240 | ₩177,602 | ₩174,531 | ₩174,571 | -1.51% | 79.2만 |
|---|
| 2026.08.17 | ₩178,366 | ₩178,755 | ₩175,684 | ₩175,845 | -1.41% | 78.1만 |
|---|
| 2026.08.14 | ₩180,083 | ₩181,572 | ₩178,728 | ₩179,023 | -0.59% | 59.7만 |
|---|
| 2026.08.13 | ₩178,259 | ₩182,027 | ₩178,259 | ₩179,976 | +0.96% | 101.9만 |
|---|
| 2026.08.12 | ₩175,684 | ₩177,870 | ₩175,040 | ₩177,468 | +1.02% | 70.2만 |
|---|
| 2026.08.11 | ₩175,885 | ₩177,897 | ₩175,885 | ₩176,677 | +0.45% | 74.5만 |
|---|
| 2026.08.10 | ₩180,445 | ₩181,102 | ₩176,824 | ₩177,481 | -1.64% | 73.1만 |
|---|
| 2026.08.07 | ₩178,876 | ₩181,370 | ₩177,454 | ₩180,995 | +1.18% | 86.5만 |
|---|
| 2026.08.06 | ₩183,731 | ₩183,731 | ₩178,272 | ₩179,211 | -2.46% | 115.9만 |
|---|
| 2026.08.05 | ₩179,386 | ₩180,713 | ₩178,179 | ₩180,458 | +0.60% | 78.1만 |
|---|
| 2026.08.04 | ₩177,401 | ₩179,251 | ₩176,288 | ₩178,648 | +0.70% | 96만 |
|---|
| 2026.08.03 | ₩177,481 | ₩180,338 | ₩177,481 | ₩178,997 | +0.85% | 106.1만 |
|---|
| 2026.07.31 | ₩177,816 | ₩179,453 | ₩176,355 | ₩177,481 | -0.19% | 219.8만 |
|---|
| 2026.07.30 | ₩180,096 | ₩183,007 | ₩176,998 | ₩178,795 | -0.72% | 206.4만 |
|---|
| 2026.07.29 | ₩183,100 | ₩184,830 | ₩182,390 | ₩184,240 | +0.62% | 135.7만 |
|---|
| 2026.07.28 | ₩181,116 | ₩183,556 | ₩180,807 | ₩181,907 | +0.44% | 148.1만 |
|---|
| 2026.07.27 | ₩179,399 | ₩181,116 | ₩178,594 | ₩178,983 | -0.23% | 84.3만 |
|---|
| 2026.07.24 | ₩179,238 | ₩180,083 | ₩178,165 | ₩179,546 | +0.17% | 89.9만 |
|---|
| 2026.07.23 | ₩176,194 | ₩178,433 | ₩176,153 | ₩178,031 | +1.04% | 119.9만 |
|---|
| 2026.07.22 | ₩177,656 | ₩178,339 | ₩175,791 | ₩176,449 | -0.68% | 85만 |
|---|
| 2026.07.21 | ₩178,407 | ₩179,493 | ₩177,052 | ₩177,347 | -0.59% | 62.9만 |
|---|
| 2026.07.20 | ₩178,594 | ₩179,627 | ₩178,192 | ₩179,318 | +0.41% | 145.1만 |
|---|
| 2026.07.17 | ₩181,679 | ₩183,060 | ₩176,744 | ₩178,313 | -1.85% | 99.7만 |
|---|
| 2026.07.16 | ₩176,609 | ₩181,276 | ₩176,609 | ₩180,861 | +2.41% | 115.5만 |
|---|
| 2026.07.15 | ₩178,541 | ₩178,836 | ₩176,475 | ₩176,717 | -1.02% | 125.5만 |
|---|
| 2026.07.14 | ₩181,612 | ₩182,430 | ₩179,238 | ₩179,278 | -1.28% | 107.9만 |
|---|
| 2026.07.13 | ₩182,282 | ₩183,784 | ₩181,545 | ₩182,242 | -0.02% | 101.5만 |
|---|
| 2026.07.10 | ₩183,315 | ₩183,664 | ₩180,753 | ₩181,384 | -1.05% | 139.1만 |
|---|
| 2026.07.09 | ₩185,233 | ₩186,051 | ₩182,108 | ₩182,390 | -1.53% | 78.3만 |
|---|
| 2026.07.08 | ₩189,015 | ₩189,015 | ₩184,401 | ₩184,884 | -2.19% | 111.2만 |
|---|
| 2026.07.07 | ₩190,436 | ₩193,668 | ₩189,819 | ₩190,047 | -0.20% | 62.6만 |
|---|
| 2026.07.06 | ₩190,383 | ₩190,745 | ₩188,425 | ₩188,787 | -0.84% | 100.4만 |
|---|
| 2026.07.02 | ₩188,612 | ₩190,785 | ₩186,923 | ₩190,691 | +1.10% | 103.1만 |
|---|
| 2026.07.01 | ₩187,218 | ₩190,570 | ₩186,708 | ₩187,674 | +0.24% | 98.6만 |
|---|
| 2026.06.30 | ₩186,627 | ₩188,371 | ₩185,353 | ₩186,332 | -0.16% | 102만 |
|---|
| 2026.06.29 | ₩187,741 | ₩188,760 | ₩186,949 | ₩188,626 | +0.47% | 106.2만 |
|---|
| 2026.06.26 | ₩186,614 | ₩189,055 | ₩186,078 | ₩188,720 | +1.13% | 121.7만 |
|---|
| 2026.06.25 | ₩181,049 | ₩185,595 | ₩181,049 | ₩185,179 | +2.28% | 100.2만 |
|---|
| 2026.06.24 | ₩179,721 | ₩182,108 | ₩179,506 | ₩180,271 | +0.31% | 109.9만 |
|---|
| 2026.06.23 | ₩178,393 | ₩180,083 | ₩177,656 | ₩179,560 | +0.65% | 81.5만 |
|---|
| 2026.06.22 | ₩177,039 | ₩178,460 | ₩175,604 | ₩177,200 | +0.09% | 99.9만 |
|---|
| 2026.06.18 | ₩180,190 | ₩180,874 | ₩176,811 | ₩177,696 | -1.38% | 168.6만 |
|---|
| 2026.06.17 | ₩182,859 | ₩183,798 | ₩177,508 | ₩178,514 | -2.38% | 113.7만 |
|---|
| 2026.06.16 | ₩184,777 | ₩185,514 | ₩181,531 | ₩182,980 | -0.97% | 104만 |
|---|
| 2026.06.15 | ₩186,198 | ₩188,532 | ₩183,972 | ₩184,173 | -1.09% | 97.4만 |
|---|
| 2026.06.12 | ₩185,984 | ₩187,969 | ₩185,434 | ₩186,319 | +0.18% | 97.5만 |
|---|
| 2026.06.11 | ₩187,204 | ₩188,706 | ₩184,509 | ₩185,206 | -1.07% | 87.8만 |
|---|
| 2026.06.10 | ₩187,218 | ₩188,760 | ₩186,145 | ₩187,459 | +0.13% | 119만 |
|---|
| 2026.06.09 | ₩184,468 | ₩187,204 | ₩183,758 | ₩186,292 | +0.99% | 110.9만 |
|---|
| 2026.06.08 | ₩184,535 | ₩184,844 | ₩182,537 | ₩183,932 | -0.33% | 117.2만 |
|---|
| 2026.06.05 | ₩183,462 | ₩185,957 | ₩183,020 | ₩184,455 | +0.54% | 118만 |
|---|
| 2026.06.04 | ₩179,694 | ₩183,798 | ₩178,071 | ₩183,556 | +2.15% | 143.1만 |
|---|
| 2026.06.03 | ₩172,492 | ₩178,460 | ₩171,902 | ₩177,749 | +3.05% | 143.9만 |
|---|
| 2026.06.02 | ₩171,956 | ₩173,230 | ₩171,124 | ₩172,948 | +0.58% | 78.7만 |
|---|
| 2026.06.01 | ₩171,580 | ₩175,134 | ₩171,567 | ₩171,835 | +0.15% | 91.5만 |
|---|
| 2026.05.29 | ₩174,651 | ₩175,081 | ₩171,741 | ₩173,096 | -0.89% | 165.2만 |
|---|
| 2026.05.28 | ₩175,134 | ₩176,019 | ₩173,887 | ₩175,443 | +0.18% | 71.2만 |
|---|
| 2026.05.27 | ₩175,483 | ₩176,677 | ₩174,839 | ₩175,121 | -0.21% | 81.3만 |
|---|
| 2026.05.26 | ₩175,416 | ₩176,744 | ₩174,920 | ₩175,067 | -0.20% | 54.8만 |
|---|
| 2026.05.22 | ₩175,282 | ₩176,851 | ₩174,544 | ₩175,872 | +0.34% | 86.4만 |
|---|
| 2026.05.21 | ₩173,820 | ₩174,477 | ₩170,977 | ₩174,356 | +0.31% | 73.9만 |
|---|
| 2026.05.20 | ₩172,519 | ₩175,215 | ₩170,896 | ₩174,692 | +1.26% | 74.7만 |
|---|
| 2026.05.19 | ₩171,379 | ₩173,485 | ₩170,642 | ₩172,291 | +0.53% | 68만 |
|---|
| 2026.05.18 | ₩169,207 | ₩172,184 | ₩168,898 | ₩171,996 | +1.65% | 68.1만 |
|---|
| 2026.05.15 | ₩170,802 | ₩171,781 | ₩167,839 | ₩168,590 | -1.30% | 78.3만 |
|---|
| 2026.05.14 | ₩171,366 | ₩173,082 | ₩170,186 | ₩170,628 | -0.43% | 98.5만 |
|---|
| 2026.05.13 | ₩172,251 | ₩173,672 | ₩171,580 | ₩173,458 | +0.70% | 70만 |
|---|
| 2026.05.12 | ₩174,719 | ₩174,906 | ₩172,908 | ₩173,297 | -0.81% | 80.9만 |
|---|
| 2026.05.11 | ₩174,410 | ₩175,684 | ₩173,257 | ₩173,967 | -0.25% | 71.1만 |
|---|
| 2026.05.08 | ₩174,866 | ₩175,389 | ₩172,667 | ₩173,418 | -0.83% | 76.7만 |
|---|
| 2026.05.07 | ₩174,397 | ₩176,261 | ₩174,397 | ₩174,826 | +0.25% | 111.3만 |
|---|
| 2026.05.06 | ₩174,410 | ₩177,924 | ₩174,410 | ₩174,745 | +0.19% | 136.3만 |
|---|
| 2026.05.05 | ₩172,908 | ₩176,475 | ₩172,881 | ₩174,558 | +0.95% | 82.5만 |
|---|
| 2026.05.04 | ₩171,312 | ₩174,973 | ₩171,312 | ₩173,082 | +1.03% | 86.1만 |
|---|
| 2026.05.01 | ₩173,082 | ₩174,531 | ₩170,883 | ₩172,412 | -0.39% | 84.9만 |
|---|
| 2026.04.30 | ₩174,343 | ₩175,644 | ₩170,615 | ₩173,243 | -0.63% | 195.4만 |
|---|
| 2026.04.29 | ₩174,008 | ₩176,167 | ₩172,895 | ₩173,954 | -0.03% | 160만 |
|---|
| 2026.04.28 | ₩168,965 | ₩175,201 | ₩168,965 | ₩174,853 | +3.48% | 101.3만 |
|---|
| 2026.04.27 | ₩168,295 | ₩169,783 | ₩167,906 | ₩168,161 | -0.08% | 63.4만 |
|---|
| 2026.04.24 | ₩168,979 | ₩170,011 | ₩167,772 | ₩168,523 | -0.27% | 53만 |
|---|
| 2026.04.23 | ₩167,141 | ₩169,515 | ₩167,141 | ₩168,979 | +1.10% | 53.7만 |
|---|
| 2026.04.22 | ₩169,368 | ₩169,502 | ₩166,296 | ₩167,088 | -1.35% | 56.9만 |
|---|
| 2026.04.21 | ₩173,082 | ₩173,713 | ₩168,549 | ₩168,630 | -2.57% | 75.1만 |
|---|
| 2026.04.20 | ₩170,910 | ₩173,793 | ₩170,642 | ₩173,632 | +1.59% | 72.2만 |
|---|
| 2026.04.17 | ₩165,519 | ₩172,170 | ₩165,519 | ₩171,580 | +3.66% | 153.4만 |
|---|
| 2026.04.16 | ₩166,270 | ₩167,450 | ₩163,494 | ₩165,089 | -0.71% | 178만 |
|---|
| 2026.04.15 | ₩167,289 | ₩168,174 | ₩165,291 | ₩166,551 | -0.44% | 103.9만 |
|---|
| 2026.04.14 | ₩168,348 | ₩170,400 | ₩167,664 | ₩169,435 | +0.65% | 82.1만 |
|---|
| 2026.04.13 | ₩168,979 | ₩169,421 | ₩166,900 | ₩168,831 | -0.09% | 82.1만 |
|---|
| 2026.04.10 | ₩168,804 | ₩170,749 | ₩168,321 | ₩169,502 | +0.41% | 77.9만 |
|---|
| 2026.04.09 | ₩168,120 | ₩169,716 | ₩167,745 | ₩168,469 | +0.21% | 76.3만 |
|---|
| 2026.04.08 | ₩168,348 | ₩169,502 | ₩167,638 | ₩169,099 | +0.45% | 81.3만 |
|---|
| 2026.04.07 | ₩167,114 | ₩168,482 | ₩165,975 | ₩166,699 | -0.25% | 108.3만 |
|---|
| 2026.04.06 | ₩167,275 | ₩168,549 | ₩166,886 | ₩167,396 | +0.07% | 61.5만 |
|---|
| 2026.04.02 | ₩164,405 | ₩167,624 | ₩163,829 | ₩167,477 | +1.87% | 107.6만 |
|---|
| 2026.04.01 | ₩163,078 | ₩165,264 | ₩163,078 | ₩164,352 | +0.78% | 115.1만 |
|---|
| 2026.03.31 | ₩165,049 | ₩166,082 | ₩162,863 | ₩163,775 | -0.77% | 122.5만 |
|---|
| 2026.03.30 | ₩162,863 | ₩165,237 | ₩162,126 | ₩163,239 | +0.23% | 75.6만 |
|---|
| 2026.03.27 | ₩163,601 | ₩164,084 | ₩161,334 | ₩161,696 | -1.16% | 98.7만 |
|---|
| 2026.03.26 | ₩162,957 | ₩165,156 | ₩162,890 | ₩163,815 | +0.53% | 79.1만 |
|---|
| 2026.03.25 | ₩164,633 | ₩164,942 | ₩162,836 | ₩163,131 | -0.91% | 64.1만 |
|---|
| 2026.03.24 | ₩163,158 | ₩165,250 | ₩162,367 | ₩163,359 | +0.12% | 113.1만 |
|---|
| 2026.03.23 | ₩165,465 | ₩166,900 | ₩164,070 | ₩164,137 | -0.80% | 126.7만 |
|---|
| 2026.03.20 | ₩166,779 | ₩167,047 | ₩162,568 | ₩163,333 | -2.07% | 204.8만 |
|---|
| 2026.03.19 | ₩168,241 | ₩169,220 | ₩166,672 | ₩166,980 | -0.75% | 104.4만 |
|---|
| 2026.03.18 | ₩170,802 | ₩171,299 | ₩168,469 | ₩168,710 | -1.22% | 114.6만 |
|---|
| 2026.03.17 | ₩171,057 | ₩172,050 | ₩169,984 | ₩171,755 | +0.41% | 66.1만 |
|---|
| 2026.03.16 | ₩171,057 | ₩171,621 | ₩169,461 | ₩169,475 | -0.93% | 54.8만 |
|---|
| 2026.03.13 | ₩173,632 | ₩174,705 | ₩169,180 | ₩169,408 | -2.43% | 49.7만 |
|---|
| 2026.03.12 | ₩170,870 | ₩173,418 | ₩169,864 | ₩171,326 | +0.27% | 93.4만 |
|---|
| 2026.03.11 | ₩173,713 | ₩173,713 | ₩169,609 | ₩171,554 | -1.24% | 123.2만 |
|---|
| 2026.03.10 | ₩176,355 | ₩177,159 | ₩173,967 | ₩174,517 | -1.04% | 79.6만 |
|---|
| 2026.03.09 | ₩176,516 | ₩177,816 | ₩173,672 | ₩177,213 | +0.40% | 88.6만 |
|---|
| 2026.03.06 | ₩178,688 | ₩179,278 | ₩176,221 | ₩178,085 | -0.34% | 77.6만 |
|---|
| 2026.03.05 | ₩177,937 | ₩180,458 | ₩177,213 | ₩180,257 | +1.30% | 95.7만 |
|---|
| 2026.03.04 | ₩178,111 | ₩179,600 | ₩177,401 | ₩179,412 | +0.73% | 65.9만 |
|---|
| 2026.03.03 | ₩177,790 | ₩180,204 | ₩176,408 | ₩179,131 | +0.75% | 69만 |
|---|
| 2026.03.02 | ₩179,453 | ₩181,035 | ₩177,924 | ₩179,855 | +0.22% | 84.5만 |
|---|
| 2026.02.27 | ₩181,424 | ₩181,732 | ₩178,353 | ₩179,520 | -1.05% | 120.7만 |
|---|
| 2026.02.26 | ₩180,633 | ₩182,752 | ₩180,458 | ₩182,215 | +0.88% | 72.5만 |
|---|
| 2026.02.25 | ₩179,949 | ₩181,116 | ₩177,025 | ₩179,774 | -0.10% | 123.9만 |
|---|
| 2026.02.24 | ₩178,876 | ₩179,976 | ₩177,360 | ₩179,828 | +0.53% | 89.6만 |
|---|
| 2026.02.23 | ₩179,627 | ₩182,403 | ₩178,246 | ₩178,809 | -0.46% | 116.2만 |
|---|
| 2026.02.20 | ₩181,920 | ₩181,987 | ₩178,447 | ₩178,997 | -1.61% | 70.5만 |
|---|
| 2026.02.19 | ₩180,284 | ₩182,282 | ₩179,681 | ₩181,142 | +0.48% | 90.6만 |
|---|
| 2026.02.18 | ₩180,378 | ₩181,531 | ₩178,956 | ₩181,209 | +0.46% | 79.7만 |
|---|
| 2026.02.17 | ₩182,390 | ₩183,798 | ₩178,272 | ₩180,257 | -1.17% | 79.6만 |
|---|
| 2026.02.13 | ₩179,681 | ₩182,376 | ₩178,541 | ₩181,786 | +1.17% | 87.8만 |
|---|
| 2026.02.12 | ₩182,872 | ₩182,953 | ₩176,180 | ₩178,956 | -2.14% | 158.6만 |
|---|
| 2026.02.11 | ₩182,403 | ₩184,857 | ₩181,518 | ₩182,430 | +0.01% | 98.2만 |
|---|
| 2026.02.10 | ₩179,278 | ₩183,221 | ₩179,278 | ₩182,993 | +2.07% | 86.6만 |
|---|
| 2026.02.09 | ₩177,092 | ₩179,292 | ₩176,207 | ₩179,144 | +1.16% | 74.7만 |
|---|
| 2026.02.06 | ₩174,316 | ₩177,495 | ₩174,263 | ₩177,200 | +1.65% | 152.5만 |
|---|
| 2026.02.05 | ₩179,412 | ₩181,116 | ₩173,807 | ₩175,309 | -2.29% | 233만 |
|---|
| 2026.02.04 | ₩178,822 | ₩182,993 | ₩178,111 | ₩181,116 | +1.28% | 128만 |
|---|
| 2026.02.03 | ₩176,556 | ₩178,567 | ₩174,786 | ₩177,293 | +0.42% | 133.9만 |
|---|
| 2026.02.02 | ₩179,962 | ₩180,070 | ₩177,213 | ₩177,441 | -1.40% | 101.9만 |
|---|
| 2026.01.30 | ₩179,855 | ₩180,177 | ₩177,200 | ₩180,110 | +0.14% | 101만 |
|---|
| 2026.01.29 | ₩178,769 | ₩180,713 | ₩177,696 | ₩179,278 | +0.29% | 93.2만 |
|---|
| 2026.01.28 | ₩180,861 | ₩181,491 | ₩176,744 | ₩177,642 | -1.78% | 60.3만 |
|---|
| 2026.01.27 | ₩180,928 | ₩182,376 | ₩180,566 | ₩180,686 | -0.13% | 69.5만 |
|---|
| 2026.01.26 | ₩183,047 | ₩183,047 | ₩179,855 | ₩180,995 | -1.12% | 62.4만 |
|---|
| 2026.01.23 | ₩180,458 | ₩182,282 | ₩179,801 | ₩182,108 | +0.91% | 59.2만 |
|---|
| 2026.01.22 | ₩181,397 | ₩183,905 | ₩180,083 | ₩180,593 | -0.44% | 73.2만 |
|---|
| 2026.01.21 | ₩181,008 | ₩182,229 | ₩179,640 | ₩181,558 | +0.30% | 101.3만 |
|---|
| 2026.01.20 | ₩181,585 | ₩182,711 | ₩179,023 | ₩180,271 | -0.72% | 115만 |
|---|
| 2026.01.16 | ₩181,008 | ₩183,905 | ₩179,654 | ₩183,851 | +1.57% | 90.8만 |
|---|
| 2026.01.15 | ₩180,552 | ₩181,840 | ₩180,485 | ₩181,639 | +0.60% | 55.1만 |
|---|
| 2026.01.14 | ₩180,740 | ₩182,805 | ₩180,257 | ₩182,752 | +1.11% | 79.8만 |
|---|
| 2026.01.13 | ₩180,539 | ₩181,598 | ₩177,280 | ₩180,297 | -0.13% | 70.8만 |
|---|
| 2026.01.12 | ₩182,631 | ₩183,436 | ₩179,144 | ₩180,016 | -1.43% | 100.1만 |
|---|
| 2026.01.09 | ₩185,796 | ₩186,614 | ₩180,713 | ₩182,255 | -1.91% | 191.6만 |
|---|
| 2026.01.08 | ₩181,142 | ₩186,078 | ₩179,962 | ₩185,796 | +2.57% | 108.3만 |
|---|
| 2026.01.07 | ₩185,327 | ₩186,413 | ₩180,257 | ₩181,022 | -2.32% | 142.2만 |
|---|
| 2026.01.06 | ₩183,060 | ₩186,560 | ₩183,060 | ₩185,300 | +1.22% | 108.1만 |
|---|
| 2026.01.05 | ₩185,903 | ₩187,164 | ₩184,039 | ₩184,200 | -0.92% | 104.4만 |
|---|
| 2026.01.02 | ₩185,756 | ₩187,754 | ₩184,468 | ₩186,587 | +0.45% | 84.1만 |
|---|
| 2025.12.31 | ₩187,620 | ₩188,049 | ₩186,118 | ₩186,292 | -0.71% | 104.2만 |
|---|
| 2025.12.30 | ₩186,654 | ₩187,969 | ₩186,520 | ₩187,633 | +0.52% | 104만 |
|---|
| 2025.12.29 | ₩185,608 | ₩186,802 | ₩184,830 | ₩186,654 | +0.56% | 51.8만 |
|---|
| 2025.12.26 | ₩183,838 | ₩185,045 | ₩183,597 | ₩184,804 | +0.53% | 50.8만 |
|---|
| 2025.12.24 | ₩183,221 | ₩185,005 | ₩183,221 | ₩184,321 | +0.60% | 52.1만 |
|---|
| 2025.12.23 | ₩183,758 | ₩184,562 | ₩181,853 | ₩182,711 | -0.57% | 80.3만 |
|---|
| 2025.12.22 | ₩179,104 | ₩184,213 | ₩178,500 | ₩183,302 | +2.34% | 154.5만 |
|---|
| 2025.12.19 | ₩182,376 | ₩182,926 | ₩179,976 | ₩180,016 | -1.29% | 249.2만 |
|---|
| 2025.12.18 | ₩184,401 | ₩184,549 | ₩182,564 | ₩182,805 | -0.87% | 106.8만 |
|---|
| 2025.12.17 | ₩179,131 | ₩184,549 | ₩179,023 | ₩183,851 | +2.64% | 151.5만 |
|---|
| 2025.12.16 | ₩178,058 | ₩179,399 | ₩176,811 | ₩178,621 | +0.32% | 106.4만 |
|---|
| 2025.12.15 | ₩178,098 | ₩178,420 | ₩176,516 | ₩177,964 | -0.08% | 113.7만 |
|---|
| 2025.12.12 | ₩179,131 | ₩179,332 | ₩176,113 | ₩177,173 | -1.09% | 104.5만 |
|---|
| 2025.12.11 | ₩177,723 | ₩179,050 | ₩177,025 | ₩178,313 | +0.33% | 82.4만 |
|---|
| 2025.12.10 | ₩175,268 | ₩177,615 | ₩175,268 | ₩176,891 | +0.93% | 97.9만 |
|---|
| 2025.12.09 | ₩176,650 | ₩178,018 | ₩174,946 | ₩175,027 | -0.92% | 119.2만 |
|---|
| 2025.12.08 | ₩175,899 | ₩176,717 | ₩174,195 | ₩175,684 | -0.12% | 105.1만 |
|---|
| 2025.12.05 | ₩176,355 | ₩178,232 | ₩176,194 | ₩176,583 | +0.13% | 87.5만 |
|---|
| 2025.12.04 | ₩180,324 | ₩181,303 | ₩177,951 | ₩178,179 | -1.19% | 78.8만 |
|---|
| 2025.12.03 | ₩181,209 | ₩182,604 | ₩179,976 | ₩180,405 | -0.44% | 73.6만 |
|---|
| 2025.12.02 | ₩182,390 | ₩182,671 | ₩179,949 | ₩181,397 | -0.54% | 94.8만 |
|---|
| 2025.12.01 | ₩181,183 | ₩183,664 | ₩180,847 | ₩181,545 | +0.20% | 88만 |
|---|
| 2025.11.28 | ₩181,518 | ₩183,355 | ₩181,183 | ₩182,242 | +0.40% | 38.8만 |
|---|
| 2025.11.26 | ₩180,244 | ₩182,604 | ₩179,573 | ₩181,732 | +0.83% | 70.8만 |
|---|
| 2025.11.25 | ₩178,702 | ₩182,363 | ₩178,366 | ₩181,129 | +1.36% | 88.8만 |
|---|
| 2025.11.24 | ₩179,023 | ₩179,386 | ₩177,454 | ₩178,782 | -0.13% | 103.4만 |
|---|
| 2025.11.21 | ₩176,033 | ₩179,882 | ₩175,684 | ₩179,184 | +1.79% | 161.2만 |
|---|
| 2025.11.20 | ₩175,188 | ₩176,985 | ₩174,678 | ₩175,510 | +0.18% | 136.9만 |
|---|
| 2025.11.19 | ₩175,456 | ₩176,006 | ₩173,860 | ₩174,115 | -0.76% | 81.9만 |
|---|
| 2025.11.18 | ₩175,134 | ₩175,644 | ₩173,900 | ₩174,920 | -0.12% | 71.8만 |
|---|
| 2025.11.17 | ₩176,261 | ₩176,516 | ₩174,289 | ₩174,705 | -0.88% | 65.3만 |
|---|
| 2025.11.14 | ₩175,925 | ₩176,945 | ₩174,732 | ₩175,604 | -0.18% | 64.9만 |
|---|
| 2025.11.13 | ₩175,255 | ₩176,408 | ₩174,906 | ₩175,081 | -0.10% | 108만 |
|---|
| 2025.11.12 | ₩175,483 | ₩177,200 | ₩174,799 | ₩176,355 | +0.50% | 100만 |
|---|
| 2025.11.11 | ₩174,719 | ₩177,119 | ₩174,195 | ₩176,449 | +0.99% | 109.2만 |
|---|
| 2025.11.10 | ₩173,552 | ₩174,249 | ₩172,197 | ₩173,740 | +0.11% | 103.9만 |
|---|
| 2025.11.07 | ₩170,373 | ₩173,914 | ₩170,373 | ₩173,874 | +2.05% | 113.4만 |
|---|
| 2025.11.06 | ₩171,540 | ₩172,881 | ₩170,212 | ₩170,373 | -0.68% | 86.2만 |
|---|
| 2025.11.05 | ₩173,981 | ₩174,330 | ₩171,688 | ₩172,331 | -0.95% | 180.2만 |
|---|
| 2025.11.04 | ₩170,440 | ₩173,203 | ₩169,797 | ₩173,123 | +1.57% | 144.3만 |
|---|
| 2025.11.03 | ₩169,461 | ₩172,331 | ₩168,643 | ₩171,111 | +0.97% | 136.4만 |
|---|
| 2025.10.31 | ₩171,902 | ₩175,161 | ₩171,554 | ₩171,969 | +0.04% | 168.7만 |
|---|
| 2025.10.30 | ₩169,596 | ₩173,807 | ₩169,596 | ₩172,747 | +1.86% | 266.2만 |
|---|
| 2025.10.29 | ₩174,169 | ₩174,866 | ₩169,046 | ₩169,354 | -2.76% | 187만 |
|---|
| 2025.10.28 | ₩177,360 | ₩177,977 | ₩175,054 | ₩175,295 | -1.16% | 101.8만 |
|---|
| 2025.10.27 | ₩179,587 | ₩179,694 | ₩177,602 | ₩178,380 | -0.67% | 108.2만 |
|---|
| 2025.10.24 | ₩180,713 | ₩181,303 | ₩179,614 | ₩179,694 | -0.56% | 72만 |
|---|
| 2025.10.23 | ₩180,378 | ₩181,183 | ₩178,205 | ₩180,284 | -0.05% | 83.8만 |
|---|
| 2025.10.22 | ₩179,868 | ₩181,612 | ₩178,192 | ₩180,190 | +0.18% | 83.3만 |
|---|
| 2025.10.21 | ₩178,648 | ₩180,083 | ₩177,253 | ₩178,903 | +0.14% | 100.5만 |
|---|
| 2025.10.20 | ₩178,232 | ₩179,573 | ₩177,387 | ₩178,219 | -0.01% | 76.1만 |
|---|
| 2025.10.17 | ₩176,811 | ₩178,688 | ₩176,221 | ₩177,964 | +0.65% | 79.5만 |
|---|
| 2025.10.16 | ₩177,025 | ₩178,071 | ₩175,912 | ₩176,261 | -0.43% | 75.3만 |
|---|
| 2025.10.15 | ₩177,159 | ₩178,822 | ₩176,489 | ₩177,025 | -0.08% | 106.9만 |
|---|
| 2025.10.14 | ₩180,351 | ₩181,129 | ₩178,688 | ₩179,386 | -0.54% | 89.4만 |
|---|
| 2025.10.13 | ₩180,391 | ₩181,504 | ₩179,788 | ₩180,432 | +0.02% | 53.3만 |
|---|
| 2025.10.10 | ₩181,451 | ₩181,612 | ₩178,742 | ₩180,445 | -0.55% | 51.1만 |
|---|