시장 데이터를 불러오는 중
전체 종목
The Macerich Company 과거 주가
Macerich Company (The) Common Stock · MAC · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Macerich Company (The) Common Stock · MAC · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩30,923 | ₩31,084 | ₩29,421 | ₩29,837 | -3.51% | 1547.8만 |
| 2026.09.28–2026.10.02 | ₩30,360 | ₩30,963 | ₩29,555 | ₩30,910 | +1.81% | 1886.4만 |
| 2026.09.21–2026.09.25 | ₩30,789 | ₩30,789 | ₩30,145 | ₩30,360 | -1.39% | 1188.5만 |
| 2026.09.14–2026.09.18 | ₩30,440 | ₩30,977 | ₩29,502 | ₩30,346 | -0.31% | 1814.3만 |
| 2026.09.08–2026.09.11 | ₩31,003 | ₩31,821 | ₩30,293 | ₩30,320 | -2.21% | 2159.1만 |
| 2026.08.31–2026.09.04 | ₩33,176 | ₩33,176 | ₩30,775 | ₩31,164 | -6.06% | 1390만 |
| 2026.08.24–2026.08.28 | ₩32,800 | ₩33,162 | ₩31,808 | ₩31,848 | -2.90% | 953.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,894 |
| ₩33,431 |
| ₩32,613 |
| ₩32,693 |
| -0.61% |
| 929.2만 |
| 2026.08.10–2026.08.14 | ₩32,707 | ₩33,511 | ₩32,291 | ₩33,136 | +1.31% | 1941.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,664 | ₩34,865 | ₩31,459 | ₩32,720 | -5.61% | 3705만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,026 | ₩35,777 | ₩33,873 | ₩34,651 | -1.07% | 1205.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,691 | ₩34,812 | ₩33,484 | ₩34,638 | -0.15% | 1137.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,881 | ₩35,174 | ₩32,881 | ₩34,758 | +5.71% | 1039.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,088 | ₩34,584 | ₩32,438 | ₩33,109 | -2.87% | 1064.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,249 | ₩34,785 | ₩33,672 | ₩34,141 | -0.31% | 1702.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,768 | ₩34,825 | ₩31,647 | ₩34,638 | +9.03% | 2713.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,128 | ₩34,490 | ₩30,655 | ₩31,687 | -7.15% | 3012.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,647 | ₩34,316 | ₩31,272 | ₩34,128 | +7.84% | 1548.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,212 | ₩31,848 | ₩29,676 | ₩31,728 | +5.02% | 1425.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,890 | ₩30,749 | ₩29,703 | ₩30,199 | +1.03% | 822.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,139 | ₩30,239 | ₩28,831 | ₩29,730 | +2.02% | 1255.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,448 | ₩30,092 | ₩28,496 | ₩28,965 | -1.64% | 3023.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,563 | ₩30,159 | ₩28,442 | ₩29,327 | +2.68% | 1589.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,321 | ₩29,421 | ₩28,174 | ₩28,831 | +1.80% | 1555.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,770 | ₩29,904 | ₩28,214 | ₩28,429 | -4.50% | 976.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,563 | ₩30,253 | ₩28,120 | ₩29,904 | +4.69% | 1332만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,028 | ₩28,737 | ₩26,015 | ₩28,724 | +10.36% | 1113.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,345 | ₩26,323 | ₩24,634 | ₩26,189 | +3.33% | 867.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,996 | ₩25,626 | ₩24,272 | ₩24,580 | -1.66% | 990.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,264 | ₩25,800 | ₩24,151 | ₩24,299 | -3.82% | 824.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,634 | ₩26,498 | ₩24,017 | ₩25,103 | +1.91% | 854.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,034 | ₩27,329 | ₩24,996 | ₩25,210 | -6.75% | 996.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,758 | ₩28,067 | ₩26,846 | ₩27,450 | -1.11% | 1054.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,090 | ₩27,410 | ₩24,754 | ₩27,222 | +8.50% | 1272.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,203 | ₩26,390 | ₩23,628 | ₩24,835 | -5.22% | 1240.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,385 | ₩26,471 | ₩24,486 | ₩26,310 | +3.65% | 1198만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,661 | ₩25,505 | ₩23,655 | ₩25,385 | +2.94% | 976.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,473 | ₩25,291 | ₩24,285 | ₩24,607 | +0.55% | 697.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,406 | ₩25,277 | ₩23,776 | ₩25,130 | +2.97% | 798만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,647 | ₩25,452 | ₩24,164 | ₩24,567 | -0.33% | 805.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,358 | ₩25,546 | ₩24,446 | ₩24,835 | -2.06% | 555.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,915 | ₩25,666 | ₩24,714 | ₩25,412 | +1.99% | 458.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,996 | ₩25,237 | ₩24,245 | ₩24,982 | -0.05% | 1177.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,883 | ₩25,291 | ₩23,279 | ₩25,036 | +4.83% | 1031.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,958 | ₩23,883 | ₩22,797 | ₩23,802 | +3.68% | 654.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,260 | ₩23,534 | ₩21,952 | ₩23,279 | +4.58% | 699.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,118 | ₩23,145 | ₩21,496 | ₩22,247 | -3.77% | 973.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,299 | ₩24,540 | ₩22,823 | ₩23,078 | -5.02% | 654만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,689 | ₩24,205 | ₩22,354 | ₩24,164 | +6.50% | 1238.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,205 | ₩24,272 | ₩22,274 | ₩22,998 | -4.99% | 895만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,239 | ₩24,339 | ₩22,823 | ₩24,164 | +3.98% | 732.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,435 | ₩23,400 | ₩22,046 | ₩23,118 | +3.05% | 1040.2만 |
|---|
| 2025.10.06–2025.10.10 | ₩24,151 | ₩24,459 | ₩22,113 | ₩22,113 | -8.44% | 807.2만 |
|---|
| 2025.09.29–2025.10.03 | ₩24,138 | ₩24,553 | ₩23,481 | ₩24,191 | +0.22% | 1379.1만 |
|---|
| 2025.09.22–2025.09.26 | ₩23,414 | ₩24,232 | ₩22,180 | ₩24,004 | +2.52% | 1439.9만 |
|---|
| 2025.09.18–2025.09.19 | ₩23,776 | ₩24,017 | ₩23,306 | ₩23,387 | -1.64% | 599.4만 |
|---|