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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,976 | ₩30,097 | ₩29,708 | ₩29,815 | -0.54% | 274.2만 |
| 2026.10.08 | ₩29,641 | ₩29,869 | ₩29,400 | ₩29,748 | +0.36% | 277.6만 |
| 2026.10.07 | ₩30,767 | ₩30,767 | ₩29,708 | ₩29,735 | -3.35% | 401.7만 |
| 2026.10.06 | ₩30,700 | ₩31,062 | ₩30,552 | ₩30,753 | +0.17% | 297.5만 |
| 2026.10.05 | ₩30,901 | ₩31,008 | ₩30,566 | ₩30,646 | -0.82% | 296.8만 |
| 2026.10.02 | ₩30,660 | ₩30,941 | ₩30,378 | ₩30,887 | +0.74% | 410.1만 |
| 2026.10.01 | ₩29,923 | ₩30,351 | ₩29,534 | ₩30,204 | +0.94% | 413.8만 |
| 2026.09.30 | ₩30,727 | ₩30,820 | ₩29,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,963 |
| -2.49% |
| 320.2만 |
| 2026.09.29 | ₩30,164 | ₩30,727 | ₩30,070 | ₩30,673 | +1.69% | 411.8만 |
|---|
| 2026.09.28 | ₩30,338 | ₩30,432 | ₩29,990 | ₩30,244 | -0.31% | 330.5만 |
|---|
| 2026.09.25 | ₩30,325 | ₩30,499 | ₩30,137 | ₩30,338 | +0.04% | 264만 |
|---|
| 2026.09.24 | ₩30,512 | ₩30,633 | ₩30,124 | ₩30,338 | -0.57% | 320.3만 |
|---|
| 2026.09.23 | ₩30,271 | ₩30,633 | ₩30,231 | ₩30,378 | +0.35% | 250.4만 |
|---|
| 2026.09.21 | ₩30,767 | ₩30,767 | ₩30,204 | ₩30,258 | -1.66% | 353.7만 |
|---|
| 2026.09.18 | ₩30,003 | ₩30,378 | ₩29,936 | ₩30,325 | +1.07% | 571.4만 |
|---|
| 2026.09.17 | ₩30,325 | ₩30,539 | ₩30,191 | ₩30,217 | -0.35% | 377.2만 |
|---|
| 2026.09.16 | ₩30,070 | ₩30,392 | ₩29,480 | ₩30,043 | -0.09% | 346.6만 |
|---|
| 2026.09.15 | ₩30,110 | ₩30,231 | ₩29,829 | ₩29,990 | -0.40% | 316.7만 |
|---|
| 2026.09.14 | ₩30,418 | ₩30,954 | ₩30,043 | ₩30,110 | -1.01% | 202.3만 |
|---|
| 2026.09.11 | ₩30,633 | ₩30,753 | ₩30,298 | ₩30,298 | -1.09% | 228.7만 |
|---|
| 2026.09.10 | ₩30,673 | ₩30,995 | ₩30,271 | ₩30,298 | -1.22% | 550.1만 |
|---|
| 2026.09.09 | ₩31,397 | ₩31,517 | ₩30,807 | ₩30,861 | -1.71% | 733.2만 |
|---|
| 2026.09.08 | ₩30,981 | ₩31,799 | ₩30,901 | ₩31,598 | +1.99% | 647.1만 |
|---|
| 2026.09.04 | ₩30,874 | ₩31,651 | ₩30,767 | ₩31,142 | +0.87% | 210.9만 |
|---|
| 2026.09.03 | ₩31,571 | ₩31,651 | ₩30,753 | ₩30,901 | -2.12% | 197.1만 |
|---|
| 2026.09.02 | ₩31,772 | ₩31,772 | ₩31,263 | ₩31,383 | -1.22% | 289.7만 |
|---|
| 2026.09.01 | ₩31,651 | ₩31,919 | ₩31,289 | ₩31,517 | -0.42% | 221.2만 |
|---|
| 2026.08.31 | ₩33,152 | ₩33,152 | ₩31,236 | ₩31,651 | -4.53% | 471.2만 |
|---|
| 2026.08.28 | ₩32,388 | ₩32,576 | ₩31,785 | ₩31,825 | -1.74% | 132.5만 |
|---|
| 2026.08.27 | ₩32,804 | ₩33,005 | ₩31,973 | ₩32,053 | -2.29% | 171.2만 |
|---|
| 2026.08.26 | ₩32,629 | ₩32,710 | ₩32,321 | ₩32,402 | -0.70% | 209.9만 |
|---|
| 2026.08.25 | ₩32,830 | ₩32,830 | ₩32,428 | ₩32,509 | -0.98% | 185만 |
|---|
| 2026.08.24 | ₩32,777 | ₩33,139 | ₩32,361 | ₩32,643 | -0.41% | 254.5만 |
|---|
| 2026.08.21 | ₩33,152 | ₩33,219 | ₩32,589 | ₩32,670 | -1.46% | 232.7만 |
|---|
| 2026.08.20 | ₩33,152 | ₩33,192 | ₩32,844 | ₩33,085 | -0.20% | 178.1만 |
|---|
| 2026.08.19 | ₩33,098 | ₩33,407 | ₩32,924 | ₩33,366 | +0.81% | 170만 |
|---|
| 2026.08.18 | ₩33,165 | ₩33,206 | ₩32,723 | ₩32,737 | -1.29% | 166.2만 |
|---|
| 2026.08.17 | ₩32,871 | ₩33,098 | ₩32,683 | ₩33,045 | +0.53% | 182.2만 |
|---|
| 2026.08.14 | ₩32,938 | ₩33,434 | ₩32,857 | ₩33,112 | +0.53% | 228.6만 |
|---|
| 2026.08.13 | ₩33,232 | ₩33,487 | ₩33,005 | ₩33,031 | -0.60% | 305.7만 |
|---|
| 2026.08.12 | ₩33,165 | ₩33,219 | ₩32,629 | ₩33,031 | -0.40% | 392.9만 |
|---|
| 2026.08.11 | ₩32,415 | ₩32,951 | ₩32,294 | ₩32,871 | +1.41% | 447.7만 |
|---|
| 2026.08.10 | ₩32,683 | ₩32,723 | ₩32,268 | ₩32,603 | -0.25% | 566.4만 |
|---|
| 2026.08.07 | ₩31,732 | ₩32,857 | ₩31,531 | ₩32,696 | +3.04% | 1526.5만 |
|---|
| 2026.08.06 | ₩33,514 | ₩33,755 | ₩31,437 | ₩31,477 | -6.08% | 1395만 |
|---|
| 2026.08.05 | ₩34,331 | ₩34,559 | ₩33,527 | ₩34,023 | -0.90% | 291.6만 |
|---|
| 2026.08.04 | ₩34,318 | ₩34,747 | ₩34,117 | ₩34,331 | +0.04% | 285만 |
|---|
| 2026.08.03 | ₩34,640 | ₩34,841 | ₩34,425 | ₩34,666 | +0.08% | 207만 |
|---|
| 2026.07.31 | ₩34,532 | ₩34,640 | ₩33,849 | ₩34,626 | +0.27% | 362.5만 |
|---|
| 2026.07.30 | ₩35,055 | ₩35,055 | ₩33,876 | ₩34,130 | -2.64% | 203.5만 |
|---|
| 2026.07.29 | ₩35,363 | ₩35,725 | ₩34,653 | ₩34,961 | -1.14% | 210.1만 |
|---|
| 2026.07.28 | ₩35,390 | ₩35,752 | ₩35,015 | ₩35,524 | +0.38% | 245.2만 |
|---|
| 2026.07.27 | ₩35,001 | ₩35,377 | ₩34,774 | ₩35,015 | +0.04% | 184.4만 |
|---|
| 2026.07.24 | ₩34,171 | ₩34,707 | ₩34,063 | ₩34,613 | +1.29% | 145.1만 |
|---|
| 2026.07.23 | ₩33,474 | ₩34,157 | ₩33,460 | ₩33,903 | +1.28% | 286.7만 |
|---|
| 2026.07.22 | ₩34,519 | ₩34,599 | ₩33,822 | ₩33,983 | -1.55% | 212.1만 |
|---|
| 2026.07.21 | ₩34,599 | ₩34,680 | ₩34,251 | ₩34,372 | -0.66% | 202.7만 |
|---|
| 2026.07.20 | ₩34,666 | ₩34,787 | ₩33,581 | ₩34,291 | -1.08% | 291.2만 |
|---|
| 2026.07.17 | ₩34,291 | ₩35,149 | ₩34,278 | ₩34,733 | +1.29% | 163.1만 |
|---|
| 2026.07.16 | ₩33,728 | ₩34,720 | ₩33,501 | ₩34,613 | +2.62% | 159.7만 |
|---|
| 2026.07.15 | ₩33,621 | ₩34,291 | ₩33,501 | ₩33,728 | +0.32% | 269만 |
|---|
| 2026.07.14 | ₩33,621 | ₩33,648 | ₩33,313 | ₩33,353 | -0.80% | 293.7만 |
|---|
| 2026.07.13 | ₩32,857 | ₩33,259 | ₩32,857 | ₩33,165 | +0.94% | 154.2만 |
|---|
| 2026.07.10 | ₩33,380 | ₩33,474 | ₩32,415 | ₩33,085 | -0.88% | 286.9만 |
|---|
| 2026.07.09 | ₩33,273 | ₩33,594 | ₩33,112 | ₩33,407 | +0.40% | 144.7만 |
|---|
| 2026.07.08 | ₩33,862 | ₩33,876 | ₩33,045 | ₩33,192 | -1.98% | 168만 |
|---|
| 2026.07.07 | ₩34,077 | ₩34,559 | ₩33,970 | ₩34,157 | +0.24% | 260.9만 |
|---|
| 2026.07.06 | ₩34,063 | ₩34,184 | ₩33,782 | ₩33,876 | -0.55% | 203.9만 |
|---|
| 2026.07.02 | ₩34,425 | ₩34,693 | ₩33,648 | ₩34,117 | -0.90% | 242.9만 |
|---|
| 2026.07.01 | ₩33,795 | ₩34,372 | ₩33,715 | ₩34,063 | +0.79% | 381.3만 |
|---|
| 2026.06.30 | ₩34,197 | ₩34,385 | ₩33,715 | ₩33,755 | -1.29% | 485.9만 |
|---|
| 2026.06.29 | ₩34,224 | ₩34,760 | ₩33,862 | ₩34,492 | +0.78% | 592.3만 |
|---|
| 2026.06.26 | ₩33,916 | ₩34,800 | ₩33,675 | ₩34,613 | +2.05% | 1221.6만 |
|---|
| 2026.06.25 | ₩34,439 | ₩34,573 | ₩33,929 | ₩34,144 | -0.86% | 410.5만 |
|---|
| 2026.06.24 | ₩33,460 | ₩34,398 | ₩33,031 | ₩34,050 | +1.76% | 456.7만 |
|---|
| 2026.06.23 | ₩32,040 | ₩32,723 | ₩31,919 | ₩32,683 | +2.01% | 257.6만 |
|---|
| 2026.06.22 | ₩31,745 | ₩32,321 | ₩31,624 | ₩32,214 | +1.48% | 367.3만 |
|---|
| 2026.06.18 | ₩31,316 | ₩31,825 | ₩31,102 | ₩31,665 | +1.11% | 834.8만 |
|---|
| 2026.06.17 | ₩31,933 | ₩32,147 | ₩30,633 | ₩30,820 | -3.48% | 628.2만 |
|---|
| 2026.06.16 | ₩32,428 | ₩32,616 | ₩31,638 | ₩31,825 | -1.86% | 1133.5만 |
|---|
| 2026.06.15 | ₩34,104 | ₩34,465 | ₩33,474 | ₩33,621 | -1.41% | 415.6만 |
|---|
| 2026.06.12 | ₩33,809 | ₩34,291 | ₩33,755 | ₩34,104 | +0.87% | 234.2만 |
|---|
| 2026.06.11 | ₩33,031 | ₩33,608 | ₩32,911 | ₩33,514 | +1.46% | 402.2만 |
|---|
| 2026.06.10 | ₩33,179 | ₩33,621 | ₩32,616 | ₩32,723 | -1.37% | 367.2만 |
|---|
| 2026.06.09 | ₩31,557 | ₩33,005 | ₩31,343 | ₩32,683 | +3.57% | 345.3만 |
|---|
| 2026.06.08 | ₩31,624 | ₩31,866 | ₩31,249 | ₩31,343 | -0.89% | 199.5만 |
|---|
| 2026.06.05 | ₩31,155 | ₩31,825 | ₩31,155 | ₩31,705 | +1.76% | 238.9만 |
|---|
| 2026.06.04 | ₩30,432 | ₩31,142 | ₩30,271 | ₩31,115 | +2.25% | 307.6만 |
|---|
| 2026.06.03 | ₩29,762 | ₩30,097 | ₩29,655 | ₩29,882 | +0.41% | 212.8만 |
|---|
| 2026.06.02 | ₩30,539 | ₩30,686 | ₩29,789 | ₩29,802 | -2.41% | 411.6만 |
|---|
| 2026.06.01 | ₩30,191 | ₩30,311 | ₩29,722 | ₩29,909 | -0.93% | 254.7만 |
|---|
| 2026.05.29 | ₩30,445 | ₩30,713 | ₩30,097 | ₩30,177 | -0.88% | 199.2만 |
|---|
| 2026.05.28 | ₩30,137 | ₩30,727 | ₩29,869 | ₩30,593 | +1.51% | 176.8만 |
|---|
| 2026.05.27 | ₩30,298 | ₩30,472 | ₩29,990 | ₩30,405 | +0.35% | 249만 |
|---|
| 2026.05.26 | ₩29,869 | ₩30,445 | ₩29,681 | ₩30,137 | +0.90% | 197.5만 |
|---|
| 2026.05.22 | ₩30,124 | ₩30,137 | ₩29,614 | ₩29,708 | -1.38% | 224.9만 |
|---|
| 2026.05.21 | ₩29,789 | ₩30,217 | ₩29,467 | ₩29,976 | +0.63% | 151.6만 |
|---|
| 2026.05.20 | ₩29,534 | ₩30,070 | ₩29,413 | ₩30,057 | +1.77% | 283.1만 |
|---|
| 2026.05.19 | ₩29,132 | ₩29,641 | ₩28,891 | ₩29,387 | +0.87% | 331.1만 |
|---|
| 2026.05.18 | ₩29,119 | ₩29,427 | ₩28,810 | ₩29,306 | +0.64% | 265.3만 |
|---|
| 2026.05.15 | ₩29,655 | ₩29,735 | ₩28,837 | ₩28,944 | -2.39% | 417.9만 |
|---|
| 2026.05.14 | ₩29,681 | ₩30,070 | ₩29,480 | ₩29,936 | +0.86% | 615.4만 |
|---|
| 2026.05.13 | ₩29,923 | ₩30,003 | ₩29,293 | ₩29,440 | -1.61% | 846.5만 |
|---|
| 2026.05.12 | ₩28,569 | ₩29,842 | ₩28,475 | ₩29,802 | +4.32% | 894.7만 |
|---|
| 2026.05.11 | ₩29,427 | ₩29,440 | ₩28,985 | ₩28,998 | -1.46% | 248.6만 |
|---|
| 2026.05.08 | ₩28,810 | ₩29,440 | ₩28,770 | ₩29,306 | +1.72% | 155.5만 |
|---|
| 2026.05.07 | ₩29,360 | ₩29,628 | ₩28,556 | ₩28,636 | -2.46% | 540.4만 |
|---|
| 2026.05.06 | ₩29,132 | ₩30,137 | ₩29,132 | ₩29,789 | +2.25% | 444.5만 |
|---|
| 2026.05.05 | ₩28,891 | ₩29,360 | ₩28,757 | ₩28,810 | -0.28% | 270.4만 |
|---|
| 2026.05.04 | ₩28,542 | ₩28,864 | ₩28,422 | ₩28,810 | +0.94% | 178.7만 |
|---|
| 2026.05.01 | ₩29,092 | ₩29,373 | ₩28,703 | ₩28,810 | -0.97% | 281.3만 |
|---|
| 2026.04.30 | ₩29,159 | ₩29,400 | ₩28,837 | ₩29,119 | -0.14% | 260.3만 |
|---|
| 2026.04.29 | ₩28,918 | ₩29,320 | ₩28,623 | ₩29,239 | +1.11% | 240.9만 |
|---|
| 2026.04.28 | ₩29,226 | ₩29,266 | ₩28,770 | ₩29,132 | -0.32% | 415.5만 |
|---|
| 2026.04.27 | ₩28,301 | ₩29,105 | ₩28,154 | ₩28,944 | +2.27% | 357.8만 |
|---|
| 2026.04.24 | ₩28,569 | ₩28,944 | ₩28,194 | ₩28,408 | -0.56% | 237.3만 |
|---|
| 2026.04.23 | ₩28,556 | ₩28,904 | ₩28,422 | ₩28,690 | +0.47% | 135.3만 |
|---|
| 2026.04.22 | ₩29,199 | ₩29,306 | ₩28,301 | ₩28,422 | -2.66% | 183.8만 |
|---|
| 2026.04.21 | ₩29,333 | ₩29,480 | ₩28,864 | ₩28,958 | -1.28% | 194.9만 |
|---|
| 2026.04.20 | ₩29,748 | ₩29,882 | ₩29,306 | ₩29,427 | -1.08% | 224.7만 |
|---|
| 2026.04.17 | ₩29,708 | ₩30,231 | ₩29,574 | ₩29,882 | +0.59% | 327.4만 |
|---|
| 2026.04.16 | ₩28,743 | ₩29,400 | ₩28,743 | ₩29,387 | +2.24% | 261만 |
|---|
| 2026.04.15 | ₩28,676 | ₩28,864 | ₩28,301 | ₩28,837 | +0.56% | 255.5만 |
|---|
| 2026.04.14 | ₩28,596 | ₩29,253 | ₩28,449 | ₩28,757 | +0.56% | 253.4만 |
|---|
| 2026.04.13 | ₩28,542 | ₩28,703 | ₩28,100 | ₩28,676 | +0.47% | 234.8만 |
|---|
| 2026.04.10 | ₩28,395 | ₩28,717 | ₩28,154 | ₩28,703 | +1.09% | 353.8만 |
|---|
| 2026.04.09 | ₩27,537 | ₩28,475 | ₩27,537 | ₩28,261 | +2.63% | 190.8만 |
|---|
| 2026.04.08 | ₩27,323 | ₩27,953 | ₩27,310 | ₩27,712 | +1.42% | 286.6만 |
|---|
| 2026.04.07 | ₩26,157 | ₩26,760 | ₩26,090 | ₩26,599 | +1.69% | 141만 |
|---|
| 2026.04.06 | ₩26,010 | ₩26,412 | ₩25,996 | ₩26,238 | +0.88% | 141.2만 |
|---|
| 2026.04.02 | ₩25,581 | ₩26,305 | ₩25,487 | ₩26,171 | +2.30% | 160.2만 |
|---|
| 2026.04.01 | ₩26,224 | ₩26,224 | ₩25,675 | ₩25,970 | -0.97% | 203.3만 |
|---|
| 2026.03.31 | ₩25,179 | ₩25,728 | ₩24,884 | ₩25,326 | +0.59% | 266.7만 |
|---|
| 2026.03.30 | ₩25,326 | ₩25,367 | ₩24,616 | ₩24,777 | -2.17% | 236.9만 |
|---|
| 2026.03.27 | ₩25,192 | ₩25,608 | ₩24,388 | ₩24,563 | -2.50% | 248만 |
|---|
| 2026.03.26 | ₩25,045 | ₩25,581 | ₩24,898 | ₩25,581 | +2.14% | 144.7만 |
|---|
| 2026.03.25 | ₩25,259 | ₩25,340 | ₩24,831 | ₩25,206 | -0.21% | 184.7만 |
|---|
| 2026.03.24 | ₩24,442 | ₩25,393 | ₩24,254 | ₩24,857 | +1.70% | 221.1만 |
|---|
| 2026.03.23 | ₩24,978 | ₩25,568 | ₩24,630 | ₩24,764 | -0.86% | 192.1만 |
|---|
| 2026.03.20 | ₩25,286 | ₩25,286 | ₩24,134 | ₩24,281 | -3.97% | 294.6만 |
|---|
| 2026.03.19 | ₩24,911 | ₩25,420 | ₩24,911 | ₩25,179 | +1.08% | 108만 |
|---|
| 2026.03.18 | ₩25,407 | ₩25,568 | ₩25,099 | ₩25,099 | -1.21% | 159만 |
|---|
| 2026.03.17 | ₩25,742 | ₩25,782 | ₩25,407 | ₩25,514 | -0.88% | 106.8만 |
|---|
| 2026.03.16 | ₩25,246 | ₩25,728 | ₩25,219 | ₩25,367 | +0.48% | 156.2만 |
|---|
| 2026.03.13 | ₩25,367 | ₩25,702 | ₩24,884 | ₩25,085 | -1.11% | 129.4만 |
|---|
| 2026.03.12 | ₩25,420 | ₩25,474 | ₩24,924 | ₩25,005 | -1.63% | 189만 |
|---|
| 2026.03.11 | ₩25,755 | ₩25,970 | ₩25,313 | ₩25,943 | +0.73% | 148.2만 |
|---|
| 2026.03.10 | ₩25,702 | ₩26,479 | ₩25,527 | ₩26,037 | +1.30% | 146.6만 |
|---|
| 2026.03.09 | ₩24,616 | ₩25,782 | ₩24,000 | ₩25,755 | +4.63% | 241.2만 |
|---|
| 2026.03.06 | ₩26,077 | ₩26,291 | ₩24,978 | ₩25,192 | -3.39% | 251.5만 |
|---|
| 2026.03.05 | ₩26,760 | ₩26,921 | ₩26,278 | ₩26,546 | -0.80% | 206.5만 |
|---|
| 2026.03.04 | ₩26,720 | ₩27,310 | ₩26,720 | ₩27,202 | +1.81% | 177만 |
|---|
| 2026.03.03 | ₩26,090 | ₩27,243 | ₩25,849 | ₩26,666 | +2.21% | 188.7만 |
|---|
| 2026.03.02 | ₩27,015 | ₩27,109 | ₩26,452 | ₩26,787 | -0.84% | 173만 |
|---|
| 2026.02.27 | ₩27,377 | ₩28,047 | ₩27,042 | ₩27,430 | +0.20% | 282만 |
|---|
| 2026.02.26 | ₩27,792 | ₩28,006 | ₩27,578 | ₩27,792 | 0.00% | 131.9만 |
|---|
| 2026.02.25 | ₩27,162 | ₩27,671 | ₩26,827 | ₩27,604 | +1.63% | 198.8만 |
|---|
| 2026.02.24 | ₩27,363 | ₩27,444 | ₩26,881 | ₩27,028 | -1.22% | 215.7만 |
|---|
| 2026.02.23 | ₩27,738 | ₩27,939 | ₩27,001 | ₩27,095 | -2.32% | 226.5만 |
|---|
| 2026.02.20 | ₩26,613 | ₩27,390 | ₩26,358 | ₩27,202 | +2.22% | 266.8만 |
|---|
| 2026.02.19 | ₩25,943 | ₩27,283 | ₩25,728 | ₩26,492 | +2.12% | 345.5만 |
|---|
| 2026.02.18 | ₩25,192 | ₩25,688 | ₩25,085 | ₩25,661 | +1.86% | 342.3만 |
|---|
| 2026.02.17 | ₩25,072 | ₩25,380 | ₩24,737 | ₩25,179 | +0.43% | 318.1만 |
|---|
| 2026.02.13 | ₩24,040 | ₩24,857 | ₩23,852 | ₩24,817 | +3.23% | 334.1만 |
|---|
| 2026.02.12 | ₩25,487 | ₩25,675 | ₩23,611 | ₩23,866 | -6.36% | 351.4만 |
|---|
| 2026.02.11 | ₩26,171 | ₩26,184 | ₩25,139 | ₩25,246 | -3.53% | 143.3만 |
|---|
| 2026.02.10 | ₩25,661 | ₩26,077 | ₩25,661 | ₩25,970 | +1.20% | 243.6만 |
|---|
| 2026.02.09 | ₩26,184 | ₩26,372 | ₩25,527 | ₩25,527 | -2.51% | 167.6만 |
|---|
| 2026.02.06 | ₩26,130 | ₩26,452 | ₩25,970 | ₩26,291 | +0.62% | 216.3만 |
|---|
| 2026.02.05 | ₩25,742 | ₩26,171 | ₩25,702 | ₩25,956 | +0.83% | 248만 |
|---|
| 2026.02.04 | ₩25,447 | ₩26,090 | ₩25,139 | ₩25,862 | +1.63% | 249.5만 |
|---|
| 2026.02.03 | ₩25,018 | ₩25,340 | ₩24,469 | ₩25,192 | +0.70% | 243.9만 |
|---|
| 2026.02.02 | ₩25,367 | ₩25,702 | ₩24,978 | ₩25,085 | -1.11% | 240.3만 |
|---|
| 2026.01.30 | ₩24,911 | ₩25,487 | ₩24,670 | ₩25,367 | +1.83% | 261.6만 |
|---|
| 2026.01.29 | ₩24,308 | ₩25,032 | ₩24,080 | ₩25,032 | +2.98% | 164.1만 |
|---|
| 2026.01.28 | ₩23,852 | ₩24,281 | ₩23,732 | ₩23,986 | +0.56% | 216.7만 |
|---|
| 2026.01.27 | ₩24,187 | ₩24,254 | ₩23,638 | ₩23,745 | -1.83% | 173.5만 |
|---|
| 2026.01.26 | ₩24,643 | ₩24,643 | ₩24,134 | ₩24,187 | -1.85% | 160.7만 |
|---|
| 2026.01.23 | ₩24,455 | ₩24,630 | ₩24,268 | ₩24,589 | +0.55% | 174.3만 |
|---|
| 2026.01.22 | ₩24,991 | ₩25,273 | ₩24,415 | ₩24,656 | -1.34% | 172.7만 |
|---|
| 2026.01.21 | ₩24,898 | ₩25,192 | ₩24,482 | ₩24,924 | +0.11% | 184.9만 |
|---|
| 2026.01.20 | ₩24,455 | ₩24,898 | ₩24,455 | ₩24,697 | +0.99% | 165.5만 |
|---|
| 2026.01.16 | ₩24,402 | ₩25,233 | ₩24,254 | ₩25,112 | +2.91% | 180.5만 |
|---|
| 2026.01.15 | ₩24,576 | ₩25,259 | ₩24,469 | ₩24,549 | -0.11% | 197.5만 |
|---|
| 2026.01.14 | ₩24,268 | ₩24,563 | ₩23,759 | ₩24,522 | +1.05% | 136.2만 |
|---|
| 2026.01.13 | ₩24,308 | ₩24,589 | ₩24,214 | ₩24,335 | +0.11% | 123.5만 |
|---|
| 2026.01.12 | ₩24,388 | ₩24,522 | ₩24,241 | ₩24,281 | -0.44% | 160.3만 |
|---|
| 2026.01.09 | ₩24,871 | ₩24,991 | ₩24,442 | ₩24,549 | -1.29% | 117.1만 |
|---|
| 2026.01.08 | ₩24,321 | ₩25,192 | ₩24,147 | ₩24,697 | +1.54% | 118.4만 |
|---|
| 2026.01.07 | ₩25,340 | ₩25,434 | ₩24,589 | ₩24,616 | -2.86% | 106.2만 |
|---|
| 2026.01.06 | ₩24,938 | ₩25,313 | ₩24,643 | ₩25,313 | +1.50% | 311.8만 |
|---|
| 2026.01.05 | ₩24,630 | ₩25,380 | ₩24,630 | ₩25,058 | +1.74% | 152.3만 |
|---|
| 2026.01.02 | ₩24,723 | ₩24,911 | ₩24,429 | ₩24,817 | +0.38% | 127.8만 |
|---|
| 2025.12.31 | ₩25,005 | ₩25,005 | ₩24,536 | ₩24,737 | -1.07% | 117.5만 |
|---|
| 2025.12.30 | ₩24,978 | ₩25,166 | ₩24,857 | ₩24,898 | -0.32% | 100.4만 |
|---|
| 2025.12.29 | ₩25,340 | ₩25,527 | ₩24,938 | ₩25,045 | -1.16% | 209.5만 |
|---|
| 2025.12.26 | ₩25,447 | ₩25,648 | ₩25,273 | ₩25,393 | -0.21% | 80.3만 |
|---|
| 2025.12.24 | ₩25,326 | ₩25,621 | ₩25,233 | ₩25,527 | +0.79% | 64.8만 |
|---|
| 2025.12.23 | ₩24,965 | ₩25,353 | ₩24,777 | ₩25,219 | +1.02% | 158.8만 |
|---|
| 2025.12.22 | ₩24,898 | ₩25,085 | ₩24,697 | ₩25,018 | +0.48% | 154.9만 |
|---|
| 2025.12.19 | ₩24,603 | ₩25,219 | ₩24,228 | ₩24,965 | +1.47% | 413.2만 |
|---|
| 2025.12.18 | ₩24,804 | ₩25,152 | ₩24,656 | ₩24,764 | -0.16% | 149.1만 |
|---|
| 2025.12.17 | ₩24,482 | ₩24,817 | ₩24,268 | ₩24,603 | +0.49% | 225.2만 |
|---|
| 2025.12.16 | ₩25,152 | ₩25,152 | ₩24,496 | ₩24,522 | -2.50% | 174.8만 |
|---|
| 2025.12.15 | ₩24,978 | ₩25,058 | ₩24,616 | ₩24,911 | -0.27% | 214.9만 |
|---|
| 2025.12.12 | ₩24,951 | ₩25,273 | ₩24,710 | ₩25,018 | +0.27% | 244.1만 |
|---|
| 2025.12.11 | ₩24,335 | ₩24,884 | ₩24,134 | ₩24,844 | +2.09% | 205.7만 |
|---|
| 2025.12.10 | ₩23,852 | ₩24,563 | ₩23,799 | ₩24,214 | +1.52% | 251.5만 |
|---|
| 2025.12.09 | ₩23,316 | ₩23,759 | ₩23,303 | ₩23,692 | +1.61% | 120.2만 |
|---|
| 2025.12.08 | ₩23,866 | ₩23,946 | ₩23,263 | ₩23,316 | -2.30% | 209.8만 |
|---|
| 2025.12.05 | ₩23,182 | ₩23,866 | ₩23,102 | ₩23,785 | +2.60% | 127.9만 |
|---|
| 2025.12.04 | ₩23,290 | ₩23,517 | ₩23,022 | ₩23,263 | -0.12% | 116.6만 |
|---|
| 2025.12.03 | ₩23,008 | ₩23,464 | ₩22,780 | ₩23,370 | +1.57% | 144.8만 |
|---|
| 2025.12.02 | ₩23,330 | ₩23,450 | ₩22,914 | ₩22,914 | -1.78% | 154.2만 |
|---|
| 2025.12.01 | ₩22,941 | ₩23,437 | ₩22,834 | ₩23,263 | +1.40% | 110.8만 |
|---|
| 2025.11.28 | ₩23,182 | ₩23,491 | ₩22,968 | ₩23,263 | +0.35% | 116.8만 |
|---|
| 2025.11.26 | ₩22,660 | ₩23,517 | ₩22,620 | ₩23,102 | +1.95% | 241.9만 |
|---|
| 2025.11.25 | ₩22,177 | ₩22,968 | ₩22,177 | ₩22,794 | +2.78% | 142.6만 |
|---|
| 2025.11.24 | ₩22,244 | ₩22,459 | ₩21,936 | ₩22,137 | -0.48% | 197.8만 |
|---|
| 2025.11.21 | ₩21,963 | ₩22,472 | ₩21,708 | ₩22,231 | +1.22% | 271.9만 |
|---|
| 2025.11.20 | ₩22,164 | ₩22,740 | ₩21,682 | ₩21,708 | -2.06% | 169.3만 |
|---|
| 2025.11.19 | ₩22,191 | ₩22,352 | ₩21,481 | ₩21,735 | -2.05% | 190.1만 |
|---|
| 2025.11.18 | ₩22,070 | ₩22,472 | ₩21,976 | ₩22,244 | +0.79% | 160.4만 |
|---|
| 2025.11.17 | ₩23,102 | ₩23,129 | ₩22,017 | ₩22,204 | -3.89% | 182.3만 |
|---|
| 2025.11.14 | ₩23,008 | ₩23,223 | ₩22,807 | ₩23,062 | +0.23% | 118만 |
|---|
| 2025.11.13 | ₩23,343 | ₩23,491 | ₩23,008 | ₩23,142 | -0.86% | 120.4만 |
|---|
| 2025.11.12 | ₩24,067 | ₩24,335 | ₩23,491 | ₩23,504 | -2.34% | 186.5만 |
|---|
| 2025.11.11 | ₩24,040 | ₩24,522 | ₩24,027 | ₩24,040 | 0.00% | 99.1만 |
|---|
| 2025.11.10 | ₩24,281 | ₩24,321 | ₩23,812 | ₩23,960 | -1.32% | 130.1만 |
|---|
| 2025.11.07 | ₩23,383 | ₩24,187 | ₩23,182 | ₩24,147 | +3.27% | 146.3만 |
|---|
| 2025.11.06 | ₩23,638 | ₩24,013 | ₩23,236 | ₩23,316 | -1.36% | 208.9만 |
|---|
| 2025.11.05 | ₩23,343 | ₩23,919 | ₩23,035 | ₩23,678 | +1.44% | 363.1만 |
|---|
| 2025.11.04 | ₩23,142 | ₩23,839 | ₩22,995 | ₩23,718 | +2.49% | 308만 |
|---|
| 2025.11.03 | ₩22,673 | ₩23,249 | ₩22,338 | ₩23,236 | +2.48% | 212.2만 |
|---|
| 2025.10.31 | ₩22,499 | ₩23,129 | ₩22,258 | ₩22,981 | +2.14% | 227.8만 |
|---|
| 2025.10.30 | ₩22,499 | ₩22,941 | ₩22,405 | ₩22,673 | +0.77% | 215.3만 |
|---|
| 2025.10.29 | ₩23,584 | ₩23,732 | ₩22,526 | ₩22,646 | -3.98% | 206.2만 |
|---|
| 2025.10.28 | ₩24,040 | ₩24,040 | ₩23,558 | ₩23,785 | -1.06% | 162.4만 |
|---|
| 2025.10.27 | ₩24,187 | ₩24,254 | ₩23,799 | ₩24,120 | -0.28% | 83.2만 |
|---|
| 2025.10.24 | ₩24,201 | ₩24,321 | ₩24,094 | ₩24,147 | -0.22% | 149만 |
|---|
| 2025.10.23 | ₩23,986 | ₩24,268 | ₩23,785 | ₩23,986 | 0.00% | 157.4만 |
|---|
| 2025.10.22 | ₩23,651 | ₩23,919 | ₩23,424 | ₩23,919 | +1.13% | 131.9만 |
|---|
| 2025.10.21 | ₩23,048 | ₩23,665 | ₩22,928 | ₩23,397 | +1.51% | 144만 |
|---|
| 2025.10.20 | ₩23,223 | ₩23,357 | ₩22,807 | ₩22,995 | -0.98% | 149.9만 |
|---|
| 2025.10.17 | ₩22,673 | ₩23,169 | ₩22,566 | ₩23,102 | +1.89% | 126.8만 |
|---|
| 2025.10.16 | ₩23,169 | ₩23,343 | ₩22,633 | ₩22,807 | -1.56% | 149.7만 |
|---|
| 2025.10.15 | ₩23,115 | ₩23,383 | ₩22,821 | ₩23,236 | +0.52% | 291.4만 |
|---|
| 2025.10.14 | ₩22,137 | ₩23,115 | ₩22,030 | ₩22,941 | +3.63% | 302.9만 |
|---|
| 2025.10.13 | ₩22,419 | ₩22,539 | ₩22,244 | ₩22,432 | +0.06% | 169.3만 |
|---|
| 2025.10.10 | ₩22,914 | ₩23,022 | ₩22,097 | ₩22,097 | -3.57% | 253.2만 |
|---|
| 2025.10.09 | ₩23,035 | ₩23,035 | ₩22,633 | ₩22,861 | -0.76% | 96.9만 |
|---|
| 2025.10.08 | ₩23,209 | ₩23,330 | ₩22,888 | ₩23,035 | -0.75% | 108.7만 |
|---|
| 2025.10.07 | ₩23,759 | ₩23,759 | ₩23,129 | ₩23,303 | -1.92% | 164.3만 |
|---|
| 2025.10.06 | ₩24,134 | ₩24,442 | ₩23,772 | ₩23,852 | -1.17% | 184.1만 |
|---|
| 2025.10.03 | ₩24,187 | ₩24,536 | ₩23,960 | ₩24,174 | -0.06% | 256.2만 |
|---|
| 2025.10.02 | ₩24,053 | ₩24,067 | ₩23,718 | ₩24,013 | -0.17% | 252.1만 |
|---|
| 2025.10.01 | ₩24,174 | ₩24,335 | ₩23,772 | ₩24,120 | -0.22% | 207.3만 |
|---|
| 2025.09.30 | ₩23,692 | ₩24,442 | ₩23,464 | ₩24,388 | +2.94% | 257.8만 |
|---|
| 2025.09.29 | ₩24,120 | ₩24,482 | ₩23,517 | ₩23,611 | -2.11% | 405.8만 |
|---|
| 2025.09.26 | ₩23,048 | ₩24,214 | ₩22,928 | ₩23,986 | +4.07% | 618.9만 |
|---|
| 2025.09.25 | ₩22,271 | ₩22,593 | ₩22,164 | ₩22,459 | +0.84% | 241.4만 |
|---|
| 2025.09.24 | ₩22,955 | ₩23,048 | ₩22,311 | ₩22,338 | -2.69% | 250.1만 |
|---|
| 2025.09.23 | ₩23,115 | ₩23,424 | ₩22,874 | ₩22,941 | -0.75% | 126.5만 |
|---|
| 2025.09.22 | ₩23,397 | ₩23,397 | ₩22,794 | ₩23,022 | -1.60% | 203만 |
|---|
| 2025.09.19 | ₩23,558 | ₩23,826 | ₩23,290 | ₩23,370 | -0.80% | 424.7만 |
|---|
| 2025.09.18 | ₩23,759 | ₩24,000 | ₩23,611 | ₩23,785 | +0.11% | 174.7만 |
|---|