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 | ₩29,998 | ₩30,118 | ₩29,730 | ₩29,837 | -0.54% | 274.2만 |
| 2026.10.08 | ₩29,662 | ₩29,890 | ₩29,421 | ₩29,770 | +0.36% | 277.6만 |
| 2026.10.07 | ₩30,789 | ₩30,789 | ₩29,730 | ₩29,756 | -3.35% | 401.7만 |
| 2026.10.06 | ₩30,722 | ₩31,084 | ₩30,574 | ₩30,775 | +0.17% | 297.5만 |
| 2026.10.05 | ₩30,923 | ₩31,030 | ₩30,588 | ₩30,668 | -0.82% | 296.8만 |
| 2026.10.02 | ₩30,682 | ₩30,963 | ₩30,400 | ₩30,910 | +0.74% | 410.1만 |
| 2026.10.01 | ₩29,944 | ₩30,373 | ₩29,555 | ₩30,226 | +0.94% | 413.8만 |
| 2026.09.30 | ₩30,749 | ₩30,843 | ₩29,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,984 |
| -2.49% |
| 320.2만 |
| 2026.09.29 | ₩30,185 | ₩30,749 | ₩30,092 | ₩30,695 | +1.69% | 411.8만 |
|---|
| 2026.09.28 | ₩30,360 | ₩30,454 | ₩30,011 | ₩30,266 | -0.31% | 338.5만 |
|---|
| 2026.09.25 | ₩30,346 | ₩30,521 | ₩30,159 | ₩30,360 | +0.04% | 264만 |
|---|
| 2026.09.24 | ₩30,534 | ₩30,655 | ₩30,145 | ₩30,360 | -0.57% | 320.3만 |
|---|
| 2026.09.23 | ₩30,293 | ₩30,655 | ₩30,253 | ₩30,400 | +0.35% | 250.4만 |
|---|
| 2026.09.22 | ₩30,534 | ₩30,869 | ₩30,320 | ₩30,574 | +0.13% | 355.9만 |
|---|
| 2026.09.21 | ₩30,789 | ₩30,789 | ₩30,226 | ₩30,279 | -1.66% | 353.7만 |
|---|
| 2026.09.18 | ₩30,025 | ₩30,400 | ₩29,957 | ₩30,346 | +1.07% | 571.4만 |
|---|
| 2026.09.17 | ₩30,346 | ₩30,561 | ₩30,212 | ₩30,239 | -0.35% | 377.2만 |
|---|
| 2026.09.16 | ₩30,092 | ₩30,413 | ₩29,502 | ₩30,065 | -0.09% | 346.6만 |
|---|
| 2026.09.15 | ₩30,132 | ₩30,253 | ₩29,850 | ₩30,011 | -0.40% | 316.7만 |
|---|
| 2026.09.14 | ₩30,440 | ₩30,977 | ₩30,065 | ₩30,132 | -1.01% | 202.3만 |
|---|
| 2026.09.11 | ₩30,655 | ₩30,775 | ₩30,320 | ₩30,320 | -1.09% | 228.7만 |
|---|
| 2026.09.10 | ₩30,695 | ₩31,017 | ₩30,293 | ₩30,320 | -1.22% | 550.1만 |
|---|
| 2026.09.09 | ₩31,419 | ₩31,540 | ₩30,829 | ₩30,883 | -1.71% | 733.2만 |
|---|
| 2026.09.08 | ₩31,003 | ₩31,821 | ₩30,923 | ₩31,620 | +1.99% | 647.1만 |
|---|
| 2026.09.04 | ₩30,896 | ₩31,674 | ₩30,789 | ₩31,164 | +0.87% | 210.9만 |
|---|
| 2026.09.03 | ₩31,593 | ₩31,674 | ₩30,775 | ₩30,923 | -2.12% | 197.1만 |
|---|
| 2026.09.02 | ₩31,795 | ₩31,795 | ₩31,285 | ₩31,406 | -1.22% | 289.7만 |
|---|
| 2026.09.01 | ₩31,674 | ₩31,942 | ₩31,312 | ₩31,540 | -0.42% | 221.2만 |
|---|
| 2026.08.31 | ₩33,176 | ₩33,176 | ₩31,258 | ₩31,674 | -4.53% | 471.2만 |
|---|
| 2026.08.28 | ₩32,411 | ₩32,599 | ₩31,808 | ₩31,848 | -1.74% | 132.5만 |
|---|
| 2026.08.27 | ₩32,827 | ₩33,028 | ₩31,996 | ₩32,076 | -2.29% | 171.2만 |
|---|
| 2026.08.26 | ₩32,653 | ₩32,733 | ₩32,344 | ₩32,425 | -0.70% | 209.9만 |
|---|
| 2026.08.25 | ₩32,854 | ₩32,854 | ₩32,452 | ₩32,532 | -0.98% | 185만 |
|---|
| 2026.08.24 | ₩32,800 | ₩33,162 | ₩32,385 | ₩32,666 | -0.41% | 254.5만 |
|---|
| 2026.08.21 | ₩33,176 | ₩33,243 | ₩32,613 | ₩32,693 | -1.46% | 232.7만 |
|---|
| 2026.08.20 | ₩33,176 | ₩33,216 | ₩32,867 | ₩33,109 | -0.20% | 178.1만 |
|---|
| 2026.08.19 | ₩33,122 | ₩33,431 | ₩32,948 | ₩33,390 | +0.81% | 170만 |
|---|
| 2026.08.18 | ₩33,189 | ₩33,229 | ₩32,747 | ₩32,760 | -1.29% | 166.2만 |
|---|
| 2026.08.17 | ₩32,894 | ₩33,122 | ₩32,707 | ₩33,069 | +0.53% | 182.2만 |
|---|
| 2026.08.14 | ₩32,961 | ₩33,457 | ₩32,881 | ₩33,136 | +0.53% | 228.6만 |
|---|
| 2026.08.13 | ₩33,256 | ₩33,511 | ₩33,028 | ₩33,055 | -0.60% | 305.7만 |
|---|
| 2026.08.12 | ₩33,189 | ₩33,243 | ₩32,653 | ₩33,055 | -0.40% | 392.9만 |
|---|
| 2026.08.11 | ₩32,438 | ₩32,975 | ₩32,318 | ₩32,894 | +1.41% | 447.7만 |
|---|
| 2026.08.10 | ₩32,707 | ₩32,747 | ₩32,291 | ₩32,626 | -0.25% | 566.4만 |
|---|
| 2026.08.07 | ₩31,754 | ₩32,881 | ₩31,553 | ₩32,720 | +3.04% | 1526.5만 |
|---|
| 2026.08.06 | ₩33,538 | ₩33,779 | ₩31,459 | ₩31,500 | -6.08% | 1395만 |
|---|
| 2026.08.05 | ₩34,356 | ₩34,584 | ₩33,551 | ₩34,047 | -0.90% | 291.6만 |
|---|
| 2026.08.04 | ₩34,342 | ₩34,772 | ₩34,141 | ₩34,356 | +0.04% | 285만 |
|---|
| 2026.08.03 | ₩34,664 | ₩34,865 | ₩34,450 | ₩34,691 | +0.08% | 207만 |
|---|
| 2026.07.31 | ₩34,557 | ₩34,664 | ₩33,873 | ₩34,651 | +0.27% | 362.5만 |
|---|
| 2026.07.30 | ₩35,080 | ₩35,080 | ₩33,900 | ₩34,155 | -2.64% | 203.5만 |
|---|
| 2026.07.29 | ₩35,388 | ₩35,751 | ₩34,678 | ₩34,986 | -1.14% | 210.1만 |
|---|
| 2026.07.28 | ₩35,415 | ₩35,777 | ₩35,040 | ₩35,549 | +0.38% | 245.2만 |
|---|
| 2026.07.27 | ₩35,026 | ₩35,402 | ₩34,798 | ₩35,040 | +0.04% | 184.4만 |
|---|
| 2026.07.24 | ₩34,195 | ₩34,731 | ₩34,088 | ₩34,638 | +1.29% | 145.1만 |
|---|
| 2026.07.23 | ₩33,498 | ₩34,182 | ₩33,484 | ₩33,927 | +1.28% | 286.7만 |
|---|
| 2026.07.22 | ₩34,544 | ₩34,624 | ₩33,846 | ₩34,007 | -1.55% | 212.1만 |
|---|
| 2026.07.21 | ₩34,624 | ₩34,705 | ₩34,275 | ₩34,396 | -0.66% | 202.7만 |
|---|
| 2026.07.20 | ₩34,691 | ₩34,812 | ₩33,605 | ₩34,316 | -1.08% | 291.2만 |
|---|
| 2026.07.17 | ₩34,316 | ₩35,174 | ₩34,302 | ₩34,758 | +1.29% | 163.1만 |
|---|
| 2026.07.16 | ₩33,752 | ₩34,745 | ₩33,525 | ₩34,638 | +2.62% | 159.7만 |
|---|
| 2026.07.15 | ₩33,645 | ₩34,316 | ₩33,525 | ₩33,752 | +0.32% | 269만 |
|---|
| 2026.07.14 | ₩33,645 | ₩33,672 | ₩33,337 | ₩33,377 | -0.80% | 293.7만 |
|---|
| 2026.07.13 | ₩32,881 | ₩33,283 | ₩32,881 | ₩33,189 | +0.94% | 154.2만 |
|---|
| 2026.07.10 | ₩33,404 | ₩33,498 | ₩32,438 | ₩33,109 | -0.88% | 286.9만 |
|---|
| 2026.07.09 | ₩33,297 | ₩33,618 | ₩33,136 | ₩33,431 | +0.40% | 144.7만 |
|---|
| 2026.07.08 | ₩33,887 | ₩33,900 | ₩33,069 | ₩33,216 | -1.98% | 168만 |
|---|
| 2026.07.07 | ₩34,101 | ₩34,584 | ₩33,994 | ₩34,182 | +0.24% | 260.9만 |
|---|
| 2026.07.06 | ₩34,088 | ₩34,208 | ₩33,806 | ₩33,900 | -0.55% | 203.9만 |
|---|
| 2026.07.02 | ₩34,450 | ₩34,718 | ₩33,672 | ₩34,141 | -0.90% | 242.9만 |
|---|
| 2026.07.01 | ₩33,820 | ₩34,396 | ₩33,739 | ₩34,088 | +0.79% | 381.3만 |
|---|
| 2026.06.30 | ₩34,222 | ₩34,410 | ₩33,739 | ₩33,779 | -1.29% | 485.9만 |
|---|
| 2026.06.29 | ₩34,249 | ₩34,785 | ₩33,887 | ₩34,517 | +0.78% | 592.3만 |
|---|
| 2026.06.26 | ₩33,940 | ₩34,825 | ₩33,699 | ₩34,638 | +2.05% | 1221.6만 |
|---|
| 2026.06.25 | ₩34,463 | ₩34,597 | ₩33,954 | ₩34,168 | -0.86% | 410.5만 |
|---|
| 2026.06.24 | ₩33,484 | ₩34,423 | ₩33,055 | ₩34,074 | +1.76% | 456.7만 |
|---|
| 2026.06.23 | ₩32,063 | ₩32,747 | ₩31,942 | ₩32,707 | +2.01% | 257.6만 |
|---|
| 2026.06.22 | ₩31,768 | ₩32,344 | ₩31,647 | ₩32,237 | +1.48% | 367.3만 |
|---|
| 2026.06.18 | ₩31,339 | ₩31,848 | ₩31,124 | ₩31,687 | +1.11% | 834.8만 |
|---|
| 2026.06.17 | ₩31,956 | ₩32,170 | ₩30,655 | ₩30,843 | -3.48% | 628.2만 |
|---|
| 2026.06.16 | ₩32,452 | ₩32,639 | ₩31,661 | ₩31,848 | -1.86% | 1133.5만 |
|---|
| 2026.06.15 | ₩34,128 | ₩34,490 | ₩33,498 | ₩33,645 | -1.41% | 415.6만 |
|---|
| 2026.06.12 | ₩33,833 | ₩34,316 | ₩33,779 | ₩34,128 | +0.87% | 234.2만 |
|---|
| 2026.06.11 | ₩33,055 | ₩33,632 | ₩32,934 | ₩33,538 | +1.46% | 402.2만 |
|---|
| 2026.06.10 | ₩33,203 | ₩33,645 | ₩32,639 | ₩32,747 | -1.37% | 367.2만 |
|---|
| 2026.06.09 | ₩31,580 | ₩33,028 | ₩31,366 | ₩32,707 | +3.57% | 345.3만 |
|---|
| 2026.06.08 | ₩31,647 | ₩31,889 | ₩31,272 | ₩31,366 | -0.89% | 199.5만 |
|---|
| 2026.06.05 | ₩31,178 | ₩31,848 | ₩31,178 | ₩31,728 | +1.76% | 238.9만 |
|---|
| 2026.06.04 | ₩30,454 | ₩31,164 | ₩30,293 | ₩31,138 | +2.25% | 307.6만 |
|---|
| 2026.06.03 | ₩29,783 | ₩30,118 | ₩29,676 | ₩29,904 | +0.41% | 212.8만 |
|---|
| 2026.06.02 | ₩30,561 | ₩30,708 | ₩29,810 | ₩29,823 | -2.41% | 411.6만 |
|---|
| 2026.06.01 | ₩30,212 | ₩30,333 | ₩29,743 | ₩29,931 | -0.93% | 254.7만 |
|---|
| 2026.05.29 | ₩30,467 | ₩30,735 | ₩30,118 | ₩30,199 | -0.88% | 199.2만 |
|---|
| 2026.05.28 | ₩30,159 | ₩30,749 | ₩29,890 | ₩30,615 | +1.51% | 176.8만 |
|---|
| 2026.05.27 | ₩30,320 | ₩30,494 | ₩30,011 | ₩30,427 | +0.35% | 249만 |
|---|
| 2026.05.26 | ₩29,890 | ₩30,467 | ₩29,703 | ₩30,159 | +0.90% | 197.5만 |
|---|
| 2026.05.22 | ₩30,145 | ₩30,159 | ₩29,636 | ₩29,730 | -1.38% | 224.9만 |
|---|
| 2026.05.21 | ₩29,810 | ₩30,239 | ₩29,488 | ₩29,998 | +0.63% | 151.6만 |
|---|
| 2026.05.20 | ₩29,555 | ₩30,092 | ₩29,435 | ₩30,078 | +1.77% | 283.1만 |
|---|
| 2026.05.19 | ₩29,153 | ₩29,662 | ₩28,912 | ₩29,408 | +0.87% | 331.1만 |
|---|
| 2026.05.18 | ₩29,139 | ₩29,448 | ₩28,831 | ₩29,327 | +0.64% | 265.3만 |
|---|
| 2026.05.15 | ₩29,676 | ₩29,756 | ₩28,858 | ₩28,965 | -2.39% | 417.9만 |
|---|
| 2026.05.14 | ₩29,703 | ₩30,092 | ₩29,502 | ₩29,957 | +0.86% | 615.4만 |
|---|
| 2026.05.13 | ₩29,944 | ₩30,025 | ₩29,314 | ₩29,461 | -1.61% | 846.5만 |
|---|
| 2026.05.12 | ₩28,590 | ₩29,864 | ₩28,496 | ₩29,823 | +4.32% | 894.7만 |
|---|
| 2026.05.11 | ₩29,448 | ₩29,461 | ₩29,005 | ₩29,019 | -1.46% | 248.6만 |
|---|
| 2026.05.08 | ₩28,831 | ₩29,461 | ₩28,791 | ₩29,327 | +1.72% | 155.5만 |
|---|
| 2026.05.07 | ₩29,381 | ₩29,649 | ₩28,576 | ₩28,657 | -2.46% | 540.4만 |
|---|
| 2026.05.06 | ₩29,153 | ₩30,159 | ₩29,153 | ₩29,810 | +2.25% | 444.5만 |
|---|
| 2026.05.05 | ₩28,912 | ₩29,381 | ₩28,777 | ₩28,831 | -0.28% | 270.4만 |
|---|
| 2026.05.04 | ₩28,563 | ₩28,885 | ₩28,442 | ₩28,831 | +0.94% | 178.7만 |
|---|
| 2026.05.01 | ₩29,113 | ₩29,394 | ₩28,724 | ₩28,831 | -0.97% | 281.3만 |
|---|
| 2026.04.30 | ₩29,180 | ₩29,421 | ₩28,858 | ₩29,139 | -0.14% | 260.3만 |
|---|
| 2026.04.29 | ₩28,938 | ₩29,341 | ₩28,643 | ₩29,260 | +1.11% | 240.9만 |
|---|
| 2026.04.28 | ₩29,247 | ₩29,287 | ₩28,791 | ₩29,153 | -0.32% | 415.5만 |
|---|
| 2026.04.27 | ₩28,321 | ₩29,126 | ₩28,174 | ₩28,965 | +2.27% | 357.8만 |
|---|
| 2026.04.24 | ₩28,590 | ₩28,965 | ₩28,214 | ₩28,429 | -0.56% | 237.3만 |
|---|
| 2026.04.23 | ₩28,576 | ₩28,925 | ₩28,442 | ₩28,710 | +0.47% | 135.3만 |
|---|
| 2026.04.22 | ₩29,220 | ₩29,327 | ₩28,321 | ₩28,442 | -2.66% | 183.8만 |
|---|
| 2026.04.21 | ₩29,354 | ₩29,502 | ₩28,885 | ₩28,979 | -1.28% | 194.9만 |
|---|
| 2026.04.20 | ₩29,770 | ₩29,904 | ₩29,327 | ₩29,448 | -1.08% | 224.7만 |
|---|
| 2026.04.17 | ₩29,730 | ₩30,253 | ₩29,595 | ₩29,904 | +0.59% | 327.4만 |
|---|
| 2026.04.16 | ₩28,764 | ₩29,421 | ₩28,764 | ₩29,408 | +2.24% | 261만 |
|---|
| 2026.04.15 | ₩28,697 | ₩28,885 | ₩28,321 | ₩28,858 | +0.56% | 255.5만 |
|---|
| 2026.04.14 | ₩28,617 | ₩29,274 | ₩28,469 | ₩28,777 | +0.56% | 253.4만 |
|---|
| 2026.04.13 | ₩28,563 | ₩28,724 | ₩28,120 | ₩28,697 | +0.47% | 234.8만 |
|---|
| 2026.04.10 | ₩28,415 | ₩28,737 | ₩28,174 | ₩28,724 | +1.09% | 353.8만 |
|---|
| 2026.04.09 | ₩27,557 | ₩28,496 | ₩27,557 | ₩28,281 | +2.63% | 190.8만 |
|---|
| 2026.04.08 | ₩27,343 | ₩27,973 | ₩27,329 | ₩27,731 | +1.42% | 286.6만 |
|---|
| 2026.04.07 | ₩26,176 | ₩26,779 | ₩26,109 | ₩26,618 | +1.69% | 141만 |
|---|
| 2026.04.06 | ₩26,028 | ₩26,431 | ₩26,015 | ₩26,256 | +0.88% | 141.2만 |
|---|
| 2026.04.02 | ₩25,599 | ₩26,323 | ₩25,505 | ₩26,189 | +2.30% | 160.2만 |
|---|
| 2026.04.01 | ₩26,243 | ₩26,243 | ₩25,693 | ₩25,988 | -0.97% | 203.3만 |
|---|
| 2026.03.31 | ₩25,197 | ₩25,747 | ₩24,902 | ₩25,345 | +0.59% | 266.7만 |
|---|
| 2026.03.30 | ₩25,345 | ₩25,385 | ₩24,634 | ₩24,795 | -2.17% | 236.9만 |
|---|
| 2026.03.27 | ₩25,210 | ₩25,626 | ₩24,406 | ₩24,580 | -2.50% | 248만 |
|---|
| 2026.03.26 | ₩25,063 | ₩25,599 | ₩24,915 | ₩25,599 | +2.14% | 144.7만 |
|---|
| 2026.03.25 | ₩25,277 | ₩25,358 | ₩24,848 | ₩25,224 | -0.21% | 184.7만 |
|---|
| 2026.03.24 | ₩24,459 | ₩25,412 | ₩24,272 | ₩24,875 | +1.70% | 221.1만 |
|---|
| 2026.03.23 | ₩24,996 | ₩25,586 | ₩24,647 | ₩24,781 | -0.86% | 192.1만 |
|---|
| 2026.03.20 | ₩25,304 | ₩25,304 | ₩24,151 | ₩24,299 | -3.97% | 294.6만 |
|---|
| 2026.03.19 | ₩24,929 | ₩25,438 | ₩24,929 | ₩25,197 | +1.08% | 108만 |
|---|
| 2026.03.18 | ₩25,425 | ₩25,586 | ₩25,117 | ₩25,117 | -1.21% | 159만 |
|---|
| 2026.03.17 | ₩25,760 | ₩25,800 | ₩25,425 | ₩25,532 | -0.88% | 106.8만 |
|---|
| 2026.03.16 | ₩25,264 | ₩25,747 | ₩25,237 | ₩25,385 | +0.48% | 156.2만 |
|---|
| 2026.03.13 | ₩25,385 | ₩25,720 | ₩24,902 | ₩25,103 | -1.11% | 129.4만 |
|---|
| 2026.03.12 | ₩25,438 | ₩25,492 | ₩24,942 | ₩25,023 | -1.63% | 189만 |
|---|
| 2026.03.11 | ₩25,774 | ₩25,988 | ₩25,331 | ₩25,961 | +0.73% | 148.2만 |
|---|
| 2026.03.10 | ₩25,720 | ₩26,498 | ₩25,546 | ₩26,055 | +1.30% | 146.6만 |
|---|
| 2026.03.09 | ₩24,634 | ₩25,800 | ₩24,017 | ₩25,774 | +4.63% | 241.2만 |
|---|
| 2026.03.06 | ₩26,095 | ₩26,310 | ₩24,996 | ₩25,210 | -3.39% | 251.5만 |
|---|
| 2026.03.05 | ₩26,779 | ₩26,940 | ₩26,297 | ₩26,565 | -0.80% | 206.5만 |
|---|
| 2026.03.04 | ₩26,739 | ₩27,329 | ₩26,739 | ₩27,222 | +1.81% | 177만 |
|---|
| 2026.03.03 | ₩26,109 | ₩27,262 | ₩25,868 | ₩26,686 | +2.21% | 188.7만 |
|---|
| 2026.03.02 | ₩27,034 | ₩27,128 | ₩26,471 | ₩26,806 | -0.84% | 173만 |
|---|
| 2026.02.27 | ₩27,396 | ₩28,067 | ₩27,061 | ₩27,450 | +0.20% | 282만 |
|---|
| 2026.02.26 | ₩27,812 | ₩28,026 | ₩27,597 | ₩27,812 | 0.00% | 131.9만 |
|---|
| 2026.02.25 | ₩27,182 | ₩27,691 | ₩26,846 | ₩27,624 | +1.63% | 198.8만 |
|---|
| 2026.02.24 | ₩27,383 | ₩27,463 | ₩26,900 | ₩27,048 | -1.22% | 215.7만 |
|---|
| 2026.02.23 | ₩27,758 | ₩27,959 | ₩27,021 | ₩27,115 | -2.32% | 226.5만 |
|---|
| 2026.02.20 | ₩26,632 | ₩27,410 | ₩26,377 | ₩27,222 | +2.22% | 266.8만 |
|---|
| 2026.02.19 | ₩25,961 | ₩27,302 | ₩25,747 | ₩26,511 | +2.12% | 345.5만 |
|---|
| 2026.02.18 | ₩25,210 | ₩25,707 | ₩25,103 | ₩25,680 | +1.86% | 342.3만 |
|---|
| 2026.02.17 | ₩25,090 | ₩25,398 | ₩24,754 | ₩25,197 | +0.43% | 318.1만 |
|---|
| 2026.02.13 | ₩24,057 | ₩24,875 | ₩23,869 | ₩24,835 | +3.23% | 334.1만 |
|---|
| 2026.02.12 | ₩25,505 | ₩25,693 | ₩23,628 | ₩23,883 | -6.36% | 351.4만 |
|---|
| 2026.02.11 | ₩26,189 | ₩26,203 | ₩25,157 | ₩25,264 | -3.53% | 143.3만 |
|---|
| 2026.02.10 | ₩25,680 | ₩26,095 | ₩25,680 | ₩25,988 | +1.20% | 243.6만 |
|---|
| 2026.02.09 | ₩26,203 | ₩26,390 | ₩25,546 | ₩25,546 | -2.51% | 167.6만 |
|---|
| 2026.02.06 | ₩26,149 | ₩26,471 | ₩25,988 | ₩26,310 | +0.62% | 216.3만 |
|---|
| 2026.02.05 | ₩25,760 | ₩26,189 | ₩25,720 | ₩25,975 | +0.83% | 248만 |
|---|
| 2026.02.04 | ₩25,465 | ₩26,109 | ₩25,157 | ₩25,881 | +1.63% | 249.5만 |
|---|
| 2026.02.03 | ₩25,036 | ₩25,358 | ₩24,486 | ₩25,210 | +0.70% | 243.9만 |
|---|
| 2026.02.02 | ₩25,385 | ₩25,720 | ₩24,996 | ₩25,103 | -1.11% | 240.3만 |
|---|
| 2026.01.30 | ₩24,929 | ₩25,505 | ₩24,687 | ₩25,385 | +1.83% | 261.6만 |
|---|
| 2026.01.29 | ₩24,325 | ₩25,050 | ₩24,097 | ₩25,050 | +2.98% | 164.1만 |
|---|
| 2026.01.28 | ₩23,869 | ₩24,299 | ₩23,749 | ₩24,004 | +0.56% | 216.7만 |
|---|
| 2026.01.27 | ₩24,205 | ₩24,272 | ₩23,655 | ₩23,762 | -1.83% | 173.5만 |
|---|
| 2026.01.26 | ₩24,661 | ₩24,661 | ₩24,151 | ₩24,205 | -1.85% | 160.7만 |
|---|
| 2026.01.23 | ₩24,473 | ₩24,647 | ₩24,285 | ₩24,607 | +0.55% | 174.3만 |
|---|
| 2026.01.22 | ₩25,009 | ₩25,291 | ₩24,433 | ₩24,674 | -1.34% | 172.7만 |
|---|
| 2026.01.21 | ₩24,915 | ₩25,210 | ₩24,500 | ₩24,942 | +0.11% | 184.9만 |
|---|
| 2026.01.20 | ₩24,473 | ₩24,915 | ₩24,473 | ₩24,714 | +0.99% | 165.5만 |
|---|
| 2026.01.16 | ₩24,419 | ₩25,251 | ₩24,272 | ₩25,130 | +2.91% | 180.5만 |
|---|
| 2026.01.15 | ₩24,594 | ₩25,277 | ₩24,486 | ₩24,567 | -0.11% | 197.5만 |
|---|
| 2026.01.14 | ₩24,285 | ₩24,580 | ₩23,776 | ₩24,540 | +1.05% | 136.2만 |
|---|
| 2026.01.13 | ₩24,325 | ₩24,607 | ₩24,232 | ₩24,352 | +0.11% | 123.5만 |
|---|
| 2026.01.12 | ₩24,406 | ₩24,540 | ₩24,258 | ₩24,299 | -0.44% | 160.3만 |
|---|
| 2026.01.09 | ₩24,889 | ₩25,009 | ₩24,459 | ₩24,567 | -1.29% | 117.1만 |
|---|
| 2026.01.08 | ₩24,339 | ₩25,210 | ₩24,164 | ₩24,714 | +1.54% | 118.4만 |
|---|
| 2026.01.07 | ₩25,358 | ₩25,452 | ₩24,607 | ₩24,634 | -2.86% | 106.2만 |
|---|
| 2026.01.06 | ₩24,956 | ₩25,331 | ₩24,661 | ₩25,331 | +1.50% | 311.8만 |
|---|
| 2026.01.05 | ₩24,647 | ₩25,398 | ₩24,647 | ₩25,076 | +1.74% | 152.3만 |
|---|
| 2026.01.02 | ₩24,741 | ₩24,929 | ₩24,446 | ₩24,835 | +0.38% | 127.8만 |
|---|
| 2025.12.31 | ₩25,023 | ₩25,023 | ₩24,553 | ₩24,754 | -1.07% | 117.5만 |
|---|
| 2025.12.30 | ₩24,996 | ₩25,184 | ₩24,875 | ₩24,915 | -0.32% | 100.4만 |
|---|
| 2025.12.29 | ₩25,358 | ₩25,546 | ₩24,956 | ₩25,063 | -1.16% | 209.5만 |
|---|
| 2025.12.26 | ₩25,465 | ₩25,666 | ₩25,291 | ₩25,412 | -0.21% | 80.3만 |
|---|
| 2025.12.24 | ₩25,345 | ₩25,640 | ₩25,251 | ₩25,546 | +0.79% | 64.8만 |
|---|
| 2025.12.23 | ₩24,982 | ₩25,371 | ₩24,795 | ₩25,237 | +1.02% | 158.8만 |
|---|
| 2025.12.22 | ₩24,915 | ₩25,103 | ₩24,714 | ₩25,036 | +0.48% | 154.9만 |
|---|
| 2025.12.19 | ₩24,620 | ₩25,237 | ₩24,245 | ₩24,982 | +1.47% | 413.2만 |
|---|
| 2025.12.18 | ₩24,822 | ₩25,170 | ₩24,674 | ₩24,781 | -0.16% | 149.1만 |
|---|
| 2025.12.17 | ₩24,500 | ₩24,835 | ₩24,285 | ₩24,620 | +0.49% | 225.2만 |
|---|
| 2025.12.16 | ₩25,170 | ₩25,170 | ₩24,513 | ₩24,540 | -2.50% | 174.8만 |
|---|
| 2025.12.15 | ₩24,996 | ₩25,076 | ₩24,634 | ₩24,929 | -0.27% | 214.9만 |
|---|
| 2025.12.12 | ₩24,969 | ₩25,291 | ₩24,728 | ₩25,036 | +0.27% | 244.1만 |
|---|
| 2025.12.11 | ₩24,352 | ₩24,902 | ₩24,151 | ₩24,862 | +2.09% | 205.7만 |
|---|
| 2025.12.10 | ₩23,869 | ₩24,580 | ₩23,816 | ₩24,232 | +1.52% | 251.5만 |
|---|
| 2025.12.09 | ₩23,333 | ₩23,776 | ₩23,320 | ₩23,709 | +1.61% | 120.2만 |
|---|
| 2025.12.08 | ₩23,883 | ₩23,963 | ₩23,279 | ₩23,333 | -2.30% | 209.8만 |
|---|
| 2025.12.05 | ₩23,199 | ₩23,883 | ₩23,118 | ₩23,802 | +2.60% | 127.9만 |
|---|
| 2025.12.04 | ₩23,306 | ₩23,534 | ₩23,038 | ₩23,279 | -0.12% | 116.6만 |
|---|
| 2025.12.03 | ₩23,025 | ₩23,481 | ₩22,797 | ₩23,387 | +1.57% | 144.8만 |
|---|
| 2025.12.02 | ₩23,346 | ₩23,467 | ₩22,931 | ₩22,931 | -1.78% | 154.2만 |
|---|
| 2025.12.01 | ₩22,958 | ₩23,454 | ₩22,850 | ₩23,279 | +1.40% | 110.8만 |
|---|
| 2025.11.28 | ₩23,199 | ₩23,507 | ₩22,984 | ₩23,279 | +0.35% | 116.8만 |
|---|
| 2025.11.26 | ₩22,676 | ₩23,534 | ₩22,636 | ₩23,118 | +1.95% | 241.9만 |
|---|
| 2025.11.25 | ₩22,193 | ₩22,984 | ₩22,193 | ₩22,810 | +2.78% | 142.6만 |
|---|
| 2025.11.24 | ₩22,260 | ₩22,475 | ₩21,952 | ₩22,153 | -0.48% | 197.8만 |
|---|
| 2025.11.21 | ₩21,979 | ₩22,488 | ₩21,724 | ₩22,247 | +1.22% | 271.9만 |
|---|
| 2025.11.20 | ₩22,180 | ₩22,756 | ₩21,697 | ₩21,724 | -2.06% | 169.3만 |
|---|
| 2025.11.19 | ₩22,207 | ₩22,368 | ₩21,496 | ₩21,751 | -2.05% | 190.1만 |
|---|
| 2025.11.18 | ₩22,086 | ₩22,488 | ₩21,992 | ₩22,260 | +0.79% | 160.4만 |
|---|
| 2025.11.17 | ₩23,118 | ₩23,145 | ₩22,032 | ₩22,220 | -3.89% | 182.3만 |
|---|
| 2025.11.14 | ₩23,025 | ₩23,239 | ₩22,823 | ₩23,078 | +0.23% | 118만 |
|---|
| 2025.11.13 | ₩23,360 | ₩23,507 | ₩23,025 | ₩23,159 | -0.86% | 120.4만 |
|---|
| 2025.11.12 | ₩24,084 | ₩24,352 | ₩23,507 | ₩23,521 | -2.34% | 186.5만 |
|---|
| 2025.11.11 | ₩24,057 | ₩24,540 | ₩24,044 | ₩24,057 | 0.00% | 99.1만 |
|---|
| 2025.11.10 | ₩24,299 | ₩24,339 | ₩23,829 | ₩23,977 | -1.32% | 130.1만 |
|---|
| 2025.11.07 | ₩23,400 | ₩24,205 | ₩23,199 | ₩24,164 | +3.27% | 146.3만 |
|---|
| 2025.11.06 | ₩23,655 | ₩24,030 | ₩23,253 | ₩23,333 | -1.36% | 208.9만 |
|---|
| 2025.11.05 | ₩23,360 | ₩23,936 | ₩23,051 | ₩23,695 | +1.44% | 363.1만 |
|---|
| 2025.11.04 | ₩23,159 | ₩23,856 | ₩23,011 | ₩23,735 | +2.49% | 308만 |
|---|
| 2025.11.03 | ₩22,689 | ₩23,266 | ₩22,354 | ₩23,253 | +2.48% | 212.2만 |
|---|
| 2025.10.31 | ₩22,515 | ₩23,145 | ₩22,274 | ₩22,998 | +2.14% | 227.8만 |
|---|
| 2025.10.30 | ₩22,515 | ₩22,958 | ₩22,421 | ₩22,689 | +0.77% | 215.3만 |
|---|
| 2025.10.29 | ₩23,601 | ₩23,749 | ₩22,542 | ₩22,663 | -3.98% | 206.2만 |
|---|
| 2025.10.28 | ₩24,057 | ₩24,057 | ₩23,574 | ₩23,802 | -1.06% | 162.4만 |
|---|
| 2025.10.27 | ₩24,205 | ₩24,272 | ₩23,816 | ₩24,138 | -0.28% | 83.2만 |
|---|
| 2025.10.24 | ₩24,218 | ₩24,339 | ₩24,111 | ₩24,164 | -0.22% | 149만 |
|---|
| 2025.10.23 | ₩24,004 | ₩24,285 | ₩23,802 | ₩24,004 | 0.00% | 157.4만 |
|---|
| 2025.10.22 | ₩23,668 | ₩23,936 | ₩23,440 | ₩23,936 | +1.13% | 131.9만 |
|---|
| 2025.10.21 | ₩23,065 | ₩23,682 | ₩22,944 | ₩23,414 | +1.51% | 144만 |
|---|
| 2025.10.20 | ₩23,239 | ₩23,373 | ₩22,823 | ₩23,011 | -0.98% | 149.9만 |
|---|
| 2025.10.17 | ₩22,689 | ₩23,186 | ₩22,582 | ₩23,118 | +1.89% | 126.8만 |
|---|
| 2025.10.16 | ₩23,186 | ₩23,360 | ₩22,649 | ₩22,823 | -1.56% | 149.7만 |
|---|
| 2025.10.15 | ₩23,132 | ₩23,400 | ₩22,837 | ₩23,253 | +0.52% | 291.4만 |
|---|
| 2025.10.14 | ₩22,153 | ₩23,132 | ₩22,046 | ₩22,958 | +3.63% | 302.9만 |
|---|
| 2025.10.13 | ₩22,435 | ₩22,555 | ₩22,260 | ₩22,448 | +0.06% | 169.3만 |
|---|
| 2025.10.10 | ₩22,931 | ₩23,038 | ₩22,113 | ₩22,113 | -3.57% | 253.2만 |
|---|