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 | ₩30,006 | ₩30,127 | ₩29,738 | ₩29,845 | -0.54% | 274.2만 |
| 2026.10.08 | ₩29,671 | ₩29,899 | ₩29,429 | ₩29,778 | +0.36% | 277.6만 |
| 2026.10.07 | ₩30,798 | ₩30,798 | ₩29,738 | ₩29,765 | -3.35% | 401.7만 |
| 2026.10.06 | ₩30,731 | ₩31,093 | ₩30,583 | ₩30,784 | +0.17% | 297.5만 |
| 2026.10.05 | ₩30,932 | ₩31,039 | ₩30,596 | ₩30,677 | -0.82% | 296.8만 |
| 2026.10.02 | ₩30,690 | ₩30,972 | ₩30,409 | ₩30,918 | +0.74% | 410.1만 |
| 2026.10.01 | ₩29,953 | ₩30,382 | ₩29,564 | ₩30,234 | +0.94% | 413.8만 |
| 2026.09.30 | ₩30,757 | ₩30,851 | ₩29,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,993 |
| -2.49% |
| 320.2만 |
| 2026.09.29 | ₩30,194 | ₩30,757 | ₩30,100 | ₩30,704 | +1.69% | 411.8만 |
|---|
| 2026.09.28 | ₩30,368 | ₩30,462 | ₩30,020 | ₩30,274 | -0.31% | 338.5만 |
|---|
| 2026.09.25 | ₩30,355 | ₩30,529 | ₩30,167 | ₩30,368 | +0.04% | 264만 |
|---|
| 2026.09.24 | ₩30,543 | ₩30,663 | ₩30,154 | ₩30,368 | -0.57% | 320.3만 |
|---|
| 2026.09.23 | ₩30,301 | ₩30,663 | ₩30,261 | ₩30,409 | +0.35% | 250.4만 |
|---|
| 2026.09.22 | ₩30,543 | ₩30,878 | ₩30,328 | ₩30,583 | +0.13% | 355.9만 |
|---|
| 2026.09.21 | ₩30,798 | ₩30,798 | ₩30,234 | ₩30,288 | -1.66% | 353.7만 |
|---|
| 2026.09.18 | ₩30,033 | ₩30,409 | ₩29,966 | ₩30,355 | +1.07% | 571.4만 |
|---|
| 2026.09.17 | ₩30,355 | ₩30,570 | ₩30,221 | ₩30,248 | -0.35% | 377.2만 |
|---|
| 2026.09.16 | ₩30,100 | ₩30,422 | ₩29,510 | ₩30,073 | -0.09% | 346.6만 |
|---|
| 2026.09.15 | ₩30,140 | ₩30,261 | ₩29,859 | ₩30,020 | -0.40% | 316.7만 |
|---|
| 2026.09.14 | ₩30,449 | ₩30,985 | ₩30,073 | ₩30,140 | -1.01% | 202.3만 |
|---|
| 2026.09.11 | ₩30,663 | ₩30,784 | ₩30,328 | ₩30,328 | -1.09% | 228.7만 |
|---|
| 2026.09.10 | ₩30,704 | ₩31,026 | ₩30,301 | ₩30,328 | -1.22% | 550.1만 |
|---|
| 2026.09.09 | ₩31,428 | ₩31,549 | ₩30,838 | ₩30,892 | -1.71% | 733.2만 |
|---|
| 2026.09.08 | ₩31,012 | ₩31,830 | ₩30,932 | ₩31,629 | +1.99% | 647.1만 |
|---|
| 2026.09.04 | ₩30,905 | ₩31,683 | ₩30,798 | ₩31,173 | +0.87% | 210.9만 |
|---|
| 2026.09.03 | ₩31,602 | ₩31,683 | ₩30,784 | ₩30,932 | -2.12% | 197.1만 |
|---|
| 2026.09.02 | ₩31,804 | ₩31,804 | ₩31,294 | ₩31,415 | -1.22% | 289.7만 |
|---|
| 2026.09.01 | ₩31,683 | ₩31,951 | ₩31,321 | ₩31,549 | -0.42% | 221.2만 |
|---|
| 2026.08.31 | ₩33,185 | ₩33,185 | ₩31,267 | ₩31,683 | -4.53% | 471.2만 |
|---|
| 2026.08.28 | ₩32,421 | ₩32,608 | ₩31,817 | ₩31,857 | -1.74% | 132.5만 |
|---|
| 2026.08.27 | ₩32,836 | ₩33,038 | ₩32,005 | ₩32,085 | -2.29% | 171.2만 |
|---|
| 2026.08.26 | ₩32,662 | ₩32,743 | ₩32,354 | ₩32,434 | -0.70% | 209.9만 |
|---|
| 2026.08.25 | ₩32,863 | ₩32,863 | ₩32,461 | ₩32,541 | -0.98% | 185만 |
|---|
| 2026.08.24 | ₩32,810 | ₩33,172 | ₩32,394 | ₩32,676 | -0.41% | 254.5만 |
|---|
| 2026.08.21 | ₩33,185 | ₩33,252 | ₩32,622 | ₩32,702 | -1.46% | 232.7만 |
|---|
| 2026.08.20 | ₩33,185 | ₩33,225 | ₩32,877 | ₩33,118 | -0.20% | 178.1만 |
|---|
| 2026.08.19 | ₩33,132 | ₩33,440 | ₩32,957 | ₩33,400 | +0.81% | 170만 |
|---|
| 2026.08.18 | ₩33,199 | ₩33,239 | ₩32,756 | ₩32,769 | -1.29% | 166.2만 |
|---|
| 2026.08.17 | ₩32,904 | ₩33,132 | ₩32,716 | ₩33,078 | +0.53% | 182.2만 |
|---|
| 2026.08.14 | ₩32,971 | ₩33,467 | ₩32,890 | ₩33,145 | +0.53% | 228.6만 |
|---|
| 2026.08.13 | ₩33,266 | ₩33,521 | ₩33,038 | ₩33,065 | -0.60% | 305.7만 |
|---|
| 2026.08.12 | ₩33,199 | ₩33,252 | ₩32,662 | ₩33,065 | -0.40% | 392.9만 |
|---|
| 2026.08.11 | ₩32,447 | ₩32,984 | ₩32,327 | ₩32,904 | +1.41% | 447.7만 |
|---|
| 2026.08.10 | ₩32,716 | ₩32,756 | ₩32,300 | ₩32,635 | -0.25% | 566.4만 |
|---|
| 2026.08.07 | ₩31,763 | ₩32,890 | ₩31,562 | ₩32,729 | +3.04% | 1526.5만 |
|---|
| 2026.08.06 | ₩33,547 | ₩33,789 | ₩31,468 | ₩31,509 | -6.08% | 1395만 |
|---|
| 2026.08.05 | ₩34,366 | ₩34,594 | ₩33,561 | ₩34,057 | -0.90% | 291.6만 |
|---|
| 2026.08.04 | ₩34,352 | ₩34,781 | ₩34,151 | ₩34,366 | +0.04% | 285만 |
|---|
| 2026.08.03 | ₩34,674 | ₩34,875 | ₩34,460 | ₩34,701 | +0.08% | 207만 |
|---|
| 2026.07.31 | ₩34,567 | ₩34,674 | ₩33,883 | ₩34,661 | +0.27% | 362.5만 |
|---|
| 2026.07.30 | ₩35,090 | ₩35,090 | ₩33,910 | ₩34,164 | -2.64% | 203.5만 |
|---|
| 2026.07.29 | ₩35,398 | ₩35,761 | ₩34,688 | ₩34,996 | -1.14% | 210.1만 |
|---|
| 2026.07.28 | ₩35,425 | ₩35,787 | ₩35,050 | ₩35,559 | +0.38% | 245.2만 |
|---|
| 2026.07.27 | ₩35,036 | ₩35,412 | ₩34,808 | ₩35,050 | +0.04% | 184.4만 |
|---|
| 2026.07.24 | ₩34,205 | ₩34,741 | ₩34,097 | ₩34,647 | +1.29% | 145.1만 |
|---|
| 2026.07.23 | ₩33,507 | ₩34,191 | ₩33,494 | ₩33,936 | +1.28% | 286.7만 |
|---|
| 2026.07.22 | ₩34,553 | ₩34,634 | ₩33,856 | ₩34,017 | -1.55% | 212.1만 |
|---|
| 2026.07.21 | ₩34,634 | ₩34,714 | ₩34,285 | ₩34,406 | -0.66% | 202.7만 |
|---|
| 2026.07.20 | ₩34,701 | ₩34,822 | ₩33,614 | ₩34,325 | -1.08% | 291.2만 |
|---|
| 2026.07.17 | ₩34,325 | ₩35,184 | ₩34,312 | ₩34,768 | +1.29% | 163.1만 |
|---|
| 2026.07.16 | ₩33,762 | ₩34,755 | ₩33,534 | ₩34,647 | +2.62% | 159.7만 |
|---|
| 2026.07.15 | ₩33,655 | ₩34,325 | ₩33,534 | ₩33,762 | +0.32% | 269만 |
|---|
| 2026.07.14 | ₩33,655 | ₩33,682 | ₩33,346 | ₩33,386 | -0.80% | 293.7만 |
|---|
| 2026.07.13 | ₩32,890 | ₩33,293 | ₩32,890 | ₩33,199 | +0.94% | 154.2만 |
|---|
| 2026.07.10 | ₩33,413 | ₩33,507 | ₩32,447 | ₩33,118 | -0.88% | 286.9만 |
|---|
| 2026.07.09 | ₩33,306 | ₩33,628 | ₩33,145 | ₩33,440 | +0.40% | 144.7만 |
|---|
| 2026.07.08 | ₩33,896 | ₩33,910 | ₩33,078 | ₩33,225 | -1.98% | 168만 |
|---|
| 2026.07.07 | ₩34,111 | ₩34,594 | ₩34,003 | ₩34,191 | +0.24% | 260.9만 |
|---|
| 2026.07.06 | ₩34,097 | ₩34,218 | ₩33,816 | ₩33,910 | -0.55% | 203.9만 |
|---|
| 2026.07.02 | ₩34,460 | ₩34,728 | ₩33,682 | ₩34,151 | -0.90% | 242.9만 |
|---|
| 2026.07.01 | ₩33,829 | ₩34,406 | ₩33,749 | ₩34,097 | +0.79% | 381.3만 |
|---|
| 2026.06.30 | ₩34,232 | ₩34,419 | ₩33,749 | ₩33,789 | -1.29% | 485.9만 |
|---|
| 2026.06.29 | ₩34,258 | ₩34,795 | ₩33,896 | ₩34,527 | +0.78% | 592.3만 |
|---|
| 2026.06.26 | ₩33,950 | ₩34,835 | ₩33,708 | ₩34,647 | +2.05% | 1221.6만 |
|---|
| 2026.06.25 | ₩34,473 | ₩34,607 | ₩33,963 | ₩34,178 | -0.86% | 410.5만 |
|---|
| 2026.06.24 | ₩33,494 | ₩34,433 | ₩33,065 | ₩34,084 | +1.76% | 456.7만 |
|---|
| 2026.06.23 | ₩32,072 | ₩32,756 | ₩31,951 | ₩32,716 | +2.01% | 257.6만 |
|---|
| 2026.06.22 | ₩31,777 | ₩32,354 | ₩31,656 | ₩32,246 | +1.48% | 367.3만 |
|---|
| 2026.06.18 | ₩31,348 | ₩31,857 | ₩31,133 | ₩31,696 | +1.11% | 834.8만 |
|---|
| 2026.06.17 | ₩31,965 | ₩32,179 | ₩30,663 | ₩30,851 | -3.48% | 628.2만 |
|---|
| 2026.06.16 | ₩32,461 | ₩32,649 | ₩31,670 | ₩31,857 | -1.86% | 1133.5만 |
|---|
| 2026.06.15 | ₩34,138 | ₩34,500 | ₩33,507 | ₩33,655 | -1.41% | 415.6만 |
|---|
| 2026.06.12 | ₩33,843 | ₩34,325 | ₩33,789 | ₩34,138 | +0.87% | 234.2만 |
|---|
| 2026.06.11 | ₩33,065 | ₩33,641 | ₩32,944 | ₩33,547 | +1.46% | 402.2만 |
|---|
| 2026.06.10 | ₩33,212 | ₩33,655 | ₩32,649 | ₩32,756 | -1.37% | 367.2만 |
|---|
| 2026.06.09 | ₩31,589 | ₩33,038 | ₩31,374 | ₩32,716 | +3.57% | 345.3만 |
|---|
| 2026.06.08 | ₩31,656 | ₩31,898 | ₩31,281 | ₩31,374 | -0.89% | 199.5만 |
|---|
| 2026.06.05 | ₩31,187 | ₩31,857 | ₩31,187 | ₩31,737 | +1.76% | 238.9만 |
|---|
| 2026.06.04 | ₩30,462 | ₩31,173 | ₩30,301 | ₩31,146 | +2.25% | 307.6만 |
|---|
| 2026.06.03 | ₩29,792 | ₩30,127 | ₩29,684 | ₩29,912 | +0.41% | 212.8만 |
|---|
| 2026.06.02 | ₩30,570 | ₩30,717 | ₩29,818 | ₩29,832 | -2.41% | 411.6만 |
|---|
| 2026.06.01 | ₩30,221 | ₩30,342 | ₩29,751 | ₩29,939 | -0.93% | 254.7만 |
|---|
| 2026.05.29 | ₩30,476 | ₩30,744 | ₩30,127 | ₩30,207 | -0.88% | 199.2만 |
|---|
| 2026.05.28 | ₩30,167 | ₩30,757 | ₩29,899 | ₩30,623 | +1.51% | 176.8만 |
|---|
| 2026.05.27 | ₩30,328 | ₩30,503 | ₩30,020 | ₩30,435 | +0.35% | 249만 |
|---|
| 2026.05.26 | ₩29,899 | ₩30,476 | ₩29,711 | ₩30,167 | +0.90% | 197.5만 |
|---|
| 2026.05.22 | ₩30,154 | ₩30,167 | ₩29,644 | ₩29,738 | -1.38% | 224.9만 |
|---|
| 2026.05.21 | ₩29,818 | ₩30,248 | ₩29,497 | ₩30,006 | +0.63% | 151.6만 |
|---|
| 2026.05.20 | ₩29,564 | ₩30,100 | ₩29,443 | ₩30,087 | +1.77% | 283.1만 |
|---|
| 2026.05.19 | ₩29,161 | ₩29,671 | ₩28,920 | ₩29,416 | +0.87% | 331.1만 |
|---|
| 2026.05.18 | ₩29,148 | ₩29,456 | ₩28,839 | ₩29,336 | +0.64% | 265.3만 |
|---|
| 2026.05.15 | ₩29,684 | ₩29,765 | ₩28,866 | ₩28,973 | -2.39% | 417.9만 |
|---|
| 2026.05.14 | ₩29,711 | ₩30,100 | ₩29,510 | ₩29,966 | +0.86% | 615.4만 |
|---|
| 2026.05.13 | ₩29,953 | ₩30,033 | ₩29,322 | ₩29,470 | -1.61% | 846.5만 |
|---|
| 2026.05.12 | ₩28,598 | ₩29,872 | ₩28,504 | ₩29,832 | +4.32% | 894.7만 |
|---|
| 2026.05.11 | ₩29,456 | ₩29,470 | ₩29,014 | ₩29,027 | -1.46% | 248.6만 |
|---|
| 2026.05.08 | ₩28,839 | ₩29,470 | ₩28,799 | ₩29,336 | +1.72% | 155.5만 |
|---|
| 2026.05.07 | ₩29,389 | ₩29,657 | ₩28,584 | ₩28,665 | -2.46% | 540.4만 |
|---|
| 2026.05.06 | ₩29,161 | ₩30,167 | ₩29,161 | ₩29,818 | +2.25% | 444.5만 |
|---|
| 2026.05.05 | ₩28,920 | ₩29,389 | ₩28,786 | ₩28,839 | -0.28% | 270.4만 |
|---|
| 2026.05.04 | ₩28,571 | ₩28,893 | ₩28,450 | ₩28,839 | +0.94% | 178.7만 |
|---|
| 2026.05.01 | ₩29,121 | ₩29,403 | ₩28,732 | ₩28,839 | -0.97% | 281.3만 |
|---|
| 2026.04.30 | ₩29,188 | ₩29,429 | ₩28,866 | ₩29,148 | -0.14% | 260.3만 |
|---|
| 2026.04.29 | ₩28,947 | ₩29,349 | ₩28,651 | ₩29,268 | +1.11% | 240.9만 |
|---|
| 2026.04.28 | ₩29,255 | ₩29,295 | ₩28,799 | ₩29,161 | -0.32% | 415.5만 |
|---|
| 2026.04.27 | ₩28,330 | ₩29,134 | ₩28,182 | ₩28,973 | +2.27% | 357.8만 |
|---|
| 2026.04.24 | ₩28,598 | ₩28,973 | ₩28,222 | ₩28,437 | -0.56% | 237.3만 |
|---|
| 2026.04.23 | ₩28,584 | ₩28,933 | ₩28,450 | ₩28,719 | +0.47% | 135.3만 |
|---|
| 2026.04.22 | ₩29,228 | ₩29,336 | ₩28,330 | ₩28,450 | -2.66% | 183.8만 |
|---|
| 2026.04.21 | ₩29,362 | ₩29,510 | ₩28,893 | ₩28,987 | -1.28% | 194.9만 |
|---|
| 2026.04.20 | ₩29,778 | ₩29,912 | ₩29,336 | ₩29,456 | -1.08% | 224.7만 |
|---|
| 2026.04.17 | ₩29,738 | ₩30,261 | ₩29,604 | ₩29,912 | +0.59% | 327.4만 |
|---|
| 2026.04.16 | ₩28,772 | ₩29,429 | ₩28,772 | ₩29,416 | +2.24% | 261만 |
|---|
| 2026.04.15 | ₩28,705 | ₩28,893 | ₩28,330 | ₩28,866 | +0.56% | 255.5만 |
|---|
| 2026.04.14 | ₩28,625 | ₩29,282 | ₩28,477 | ₩28,786 | +0.56% | 253.4만 |
|---|
| 2026.04.13 | ₩28,571 | ₩28,732 | ₩28,128 | ₩28,705 | +0.47% | 234.8만 |
|---|
| 2026.04.10 | ₩28,423 | ₩28,745 | ₩28,182 | ₩28,732 | +1.09% | 353.8만 |
|---|
| 2026.04.09 | ₩27,565 | ₩28,504 | ₩27,565 | ₩28,289 | +2.63% | 190.8만 |
|---|
| 2026.04.08 | ₩27,350 | ₩27,981 | ₩27,337 | ₩27,739 | +1.42% | 286.6만 |
|---|
| 2026.04.07 | ₩26,183 | ₩26,787 | ₩26,116 | ₩26,626 | +1.69% | 141만 |
|---|
| 2026.04.06 | ₩26,036 | ₩26,438 | ₩26,022 | ₩26,264 | +0.88% | 141.2만 |
|---|
| 2026.04.02 | ₩25,607 | ₩26,331 | ₩25,513 | ₩26,197 | +2.30% | 160.2만 |
|---|
| 2026.04.01 | ₩26,250 | ₩26,250 | ₩25,700 | ₩25,996 | -0.97% | 203.3만 |
|---|
| 2026.03.31 | ₩25,204 | ₩25,754 | ₩24,909 | ₩25,352 | +0.59% | 266.7만 |
|---|
| 2026.03.30 | ₩25,352 | ₩25,392 | ₩24,641 | ₩24,802 | -2.17% | 236.9만 |
|---|
| 2026.03.27 | ₩25,218 | ₩25,633 | ₩24,413 | ₩24,587 | -2.50% | 248만 |
|---|
| 2026.03.26 | ₩25,070 | ₩25,607 | ₩24,922 | ₩25,607 | +2.14% | 144.7만 |
|---|
| 2026.03.25 | ₩25,285 | ₩25,365 | ₩24,855 | ₩25,231 | -0.21% | 184.7만 |
|---|
| 2026.03.24 | ₩24,466 | ₩25,419 | ₩24,279 | ₩24,882 | +1.70% | 221.1만 |
|---|
| 2026.03.23 | ₩25,003 | ₩25,593 | ₩24,654 | ₩24,788 | -0.86% | 192.1만 |
|---|
| 2026.03.20 | ₩25,311 | ₩25,311 | ₩24,158 | ₩24,305 | -3.97% | 294.6만 |
|---|
| 2026.03.19 | ₩24,936 | ₩25,446 | ₩24,936 | ₩25,204 | +1.08% | 108만 |
|---|
| 2026.03.18 | ₩25,432 | ₩25,593 | ₩25,124 | ₩25,124 | -1.21% | 159만 |
|---|
| 2026.03.17 | ₩25,768 | ₩25,808 | ₩25,432 | ₩25,539 | -0.88% | 106.8만 |
|---|
| 2026.03.16 | ₩25,271 | ₩25,754 | ₩25,244 | ₩25,392 | +0.48% | 156.2만 |
|---|
| 2026.03.13 | ₩25,392 | ₩25,727 | ₩24,909 | ₩25,110 | -1.11% | 129.4만 |
|---|
| 2026.03.12 | ₩25,446 | ₩25,499 | ₩24,949 | ₩25,030 | -1.63% | 189만 |
|---|
| 2026.03.11 | ₩25,781 | ₩25,996 | ₩25,338 | ₩25,969 | +0.73% | 148.2만 |
|---|
| 2026.03.10 | ₩25,727 | ₩26,505 | ₩25,553 | ₩26,063 | +1.30% | 146.6만 |
|---|
| 2026.03.09 | ₩24,641 | ₩25,808 | ₩24,024 | ₩25,781 | +4.63% | 241.2만 |
|---|
| 2026.03.06 | ₩26,103 | ₩26,317 | ₩25,003 | ₩25,218 | -3.39% | 251.5만 |
|---|
| 2026.03.05 | ₩26,787 | ₩26,948 | ₩26,304 | ₩26,572 | -0.80% | 206.5만 |
|---|
| 2026.03.04 | ₩26,747 | ₩27,337 | ₩26,747 | ₩27,230 | +1.81% | 177만 |
|---|
| 2026.03.03 | ₩26,116 | ₩27,270 | ₩25,875 | ₩26,693 | +2.21% | 188.7만 |
|---|
| 2026.03.02 | ₩27,042 | ₩27,136 | ₩26,478 | ₩26,814 | -0.84% | 173만 |
|---|
| 2026.02.27 | ₩27,404 | ₩28,075 | ₩27,069 | ₩27,458 | +0.20% | 282만 |
|---|
| 2026.02.26 | ₩27,820 | ₩28,034 | ₩27,605 | ₩27,820 | 0.00% | 131.9만 |
|---|
| 2026.02.25 | ₩27,189 | ₩27,699 | ₩26,854 | ₩27,632 | +1.63% | 198.8만 |
|---|
| 2026.02.24 | ₩27,391 | ₩27,471 | ₩26,908 | ₩27,055 | -1.22% | 215.7만 |
|---|
| 2026.02.23 | ₩27,766 | ₩27,967 | ₩27,028 | ₩27,122 | -2.32% | 226.5만 |
|---|
| 2026.02.20 | ₩26,639 | ₩27,417 | ₩26,385 | ₩27,230 | +2.22% | 266.8만 |
|---|
| 2026.02.19 | ₩25,969 | ₩27,310 | ₩25,754 | ₩26,519 | +2.12% | 345.5만 |
|---|
| 2026.02.18 | ₩25,218 | ₩25,714 | ₩25,110 | ₩25,687 | +1.86% | 342.3만 |
|---|
| 2026.02.17 | ₩25,097 | ₩25,405 | ₩24,762 | ₩25,204 | +0.43% | 318.1만 |
|---|
| 2026.02.13 | ₩24,064 | ₩24,882 | ₩23,876 | ₩24,842 | +3.23% | 334.1만 |
|---|
| 2026.02.12 | ₩25,513 | ₩25,700 | ₩23,635 | ₩23,890 | -6.36% | 351.4만 |
|---|
| 2026.02.11 | ₩26,197 | ₩26,210 | ₩25,164 | ₩25,271 | -3.53% | 143.3만 |
|---|
| 2026.02.10 | ₩25,687 | ₩26,103 | ₩25,687 | ₩25,996 | +1.20% | 243.6만 |
|---|
| 2026.02.09 | ₩26,210 | ₩26,398 | ₩25,553 | ₩25,553 | -2.51% | 167.6만 |
|---|
| 2026.02.06 | ₩26,157 | ₩26,478 | ₩25,996 | ₩26,317 | +0.62% | 216.3만 |
|---|
| 2026.02.05 | ₩25,768 | ₩26,197 | ₩25,727 | ₩25,982 | +0.83% | 248만 |
|---|
| 2026.02.04 | ₩25,472 | ₩26,116 | ₩25,164 | ₩25,888 | +1.63% | 249.5만 |
|---|
| 2026.02.03 | ₩25,043 | ₩25,365 | ₩24,493 | ₩25,218 | +0.70% | 243.9만 |
|---|
| 2026.02.02 | ₩25,392 | ₩25,727 | ₩25,003 | ₩25,110 | -1.11% | 240.3만 |
|---|
| 2026.01.30 | ₩24,936 | ₩25,513 | ₩24,694 | ₩25,392 | +1.83% | 261.6만 |
|---|
| 2026.01.29 | ₩24,332 | ₩25,057 | ₩24,104 | ₩25,057 | +2.98% | 164.1만 |
|---|
| 2026.01.28 | ₩23,876 | ₩24,305 | ₩23,755 | ₩24,010 | +0.56% | 216.7만 |
|---|
| 2026.01.27 | ₩24,212 | ₩24,279 | ₩23,662 | ₩23,769 | -1.83% | 173.5만 |
|---|
| 2026.01.26 | ₩24,668 | ₩24,668 | ₩24,158 | ₩24,212 | -1.85% | 160.7만 |
|---|
| 2026.01.23 | ₩24,480 | ₩24,654 | ₩24,292 | ₩24,614 | +0.55% | 174.3만 |
|---|
| 2026.01.22 | ₩25,016 | ₩25,298 | ₩24,440 | ₩24,681 | -1.34% | 172.7만 |
|---|
| 2026.01.21 | ₩24,922 | ₩25,218 | ₩24,507 | ₩24,949 | +0.11% | 184.9만 |
|---|
| 2026.01.20 | ₩24,480 | ₩24,922 | ₩24,480 | ₩24,721 | +0.99% | 165.5만 |
|---|
| 2026.01.16 | ₩24,426 | ₩25,258 | ₩24,279 | ₩25,137 | +2.91% | 180.5만 |
|---|
| 2026.01.15 | ₩24,601 | ₩25,285 | ₩24,493 | ₩24,574 | -0.11% | 197.5만 |
|---|
| 2026.01.14 | ₩24,292 | ₩24,587 | ₩23,782 | ₩24,547 | +1.05% | 136.2만 |
|---|
| 2026.01.13 | ₩24,332 | ₩24,614 | ₩24,238 | ₩24,359 | +0.11% | 123.5만 |
|---|
| 2026.01.12 | ₩24,413 | ₩24,547 | ₩24,265 | ₩24,305 | -0.44% | 160.3만 |
|---|
| 2026.01.09 | ₩24,896 | ₩25,016 | ₩24,466 | ₩24,574 | -1.29% | 117.1만 |
|---|
| 2026.01.08 | ₩24,346 | ₩25,218 | ₩24,171 | ₩24,721 | +1.54% | 118.4만 |
|---|
| 2026.01.07 | ₩25,365 | ₩25,459 | ₩24,614 | ₩24,641 | -2.86% | 106.2만 |
|---|
| 2026.01.06 | ₩24,963 | ₩25,338 | ₩24,668 | ₩25,338 | +1.50% | 311.8만 |
|---|
| 2026.01.05 | ₩24,654 | ₩25,405 | ₩24,654 | ₩25,083 | +1.74% | 152.3만 |
|---|
| 2026.01.02 | ₩24,748 | ₩24,936 | ₩24,453 | ₩24,842 | +0.38% | 127.8만 |
|---|
| 2025.12.31 | ₩25,030 | ₩25,030 | ₩24,560 | ₩24,762 | -1.07% | 117.5만 |
|---|
| 2025.12.30 | ₩25,003 | ₩25,191 | ₩24,882 | ₩24,922 | -0.32% | 100.4만 |
|---|
| 2025.12.29 | ₩25,365 | ₩25,553 | ₩24,963 | ₩25,070 | -1.16% | 209.5만 |
|---|
| 2025.12.26 | ₩25,472 | ₩25,674 | ₩25,298 | ₩25,419 | -0.21% | 80.3만 |
|---|
| 2025.12.24 | ₩25,352 | ₩25,647 | ₩25,258 | ₩25,553 | +0.79% | 64.8만 |
|---|
| 2025.12.23 | ₩24,990 | ₩25,379 | ₩24,802 | ₩25,244 | +1.02% | 158.8만 |
|---|
| 2025.12.22 | ₩24,922 | ₩25,110 | ₩24,721 | ₩25,043 | +0.48% | 154.9만 |
|---|
| 2025.12.19 | ₩24,627 | ₩25,244 | ₩24,252 | ₩24,990 | +1.47% | 413.2만 |
|---|
| 2025.12.18 | ₩24,829 | ₩25,177 | ₩24,681 | ₩24,788 | -0.16% | 149.1만 |
|---|
| 2025.12.17 | ₩24,507 | ₩24,842 | ₩24,292 | ₩24,627 | +0.49% | 225.2만 |
|---|
| 2025.12.16 | ₩25,177 | ₩25,177 | ₩24,520 | ₩24,547 | -2.50% | 174.8만 |
|---|
| 2025.12.15 | ₩25,003 | ₩25,083 | ₩24,641 | ₩24,936 | -0.27% | 214.9만 |
|---|
| 2025.12.12 | ₩24,976 | ₩25,298 | ₩24,735 | ₩25,043 | +0.27% | 244.1만 |
|---|
| 2025.12.11 | ₩24,359 | ₩24,909 | ₩24,158 | ₩24,869 | +2.09% | 205.7만 |
|---|
| 2025.12.10 | ₩23,876 | ₩24,587 | ₩23,823 | ₩24,238 | +1.52% | 251.5만 |
|---|
| 2025.12.09 | ₩23,340 | ₩23,782 | ₩23,326 | ₩23,715 | +1.61% | 120.2만 |
|---|
| 2025.12.08 | ₩23,890 | ₩23,970 | ₩23,286 | ₩23,340 | -2.30% | 209.8만 |
|---|
| 2025.12.05 | ₩23,206 | ₩23,890 | ₩23,125 | ₩23,809 | +2.60% | 127.9만 |
|---|
| 2025.12.04 | ₩23,313 | ₩23,541 | ₩23,045 | ₩23,286 | -0.12% | 116.6만 |
|---|
| 2025.12.03 | ₩23,031 | ₩23,487 | ₩22,803 | ₩23,393 | +1.57% | 144.8만 |
|---|
| 2025.12.02 | ₩23,353 | ₩23,474 | ₩22,937 | ₩22,937 | -1.78% | 154.2만 |
|---|
| 2025.12.01 | ₩22,964 | ₩23,460 | ₩22,857 | ₩23,286 | +1.40% | 110.8만 |
|---|
| 2025.11.28 | ₩23,206 | ₩23,514 | ₩22,991 | ₩23,286 | +0.35% | 116.8만 |
|---|
| 2025.11.26 | ₩22,682 | ₩23,541 | ₩22,642 | ₩23,125 | +1.95% | 241.9만 |
|---|
| 2025.11.25 | ₩22,200 | ₩22,991 | ₩22,200 | ₩22,817 | +2.78% | 142.6만 |
|---|
| 2025.11.24 | ₩22,267 | ₩22,481 | ₩21,958 | ₩22,159 | -0.48% | 197.8만 |
|---|
| 2025.11.21 | ₩21,985 | ₩22,495 | ₩21,730 | ₩22,253 | +1.22% | 271.9만 |
|---|
| 2025.11.20 | ₩22,186 | ₩22,763 | ₩21,703 | ₩21,730 | -2.06% | 169.3만 |
|---|
| 2025.11.19 | ₩22,213 | ₩22,374 | ₩21,502 | ₩21,757 | -2.05% | 190.1만 |
|---|
| 2025.11.18 | ₩22,092 | ₩22,495 | ₩21,998 | ₩22,267 | +0.79% | 160.4만 |
|---|
| 2025.11.17 | ₩23,125 | ₩23,152 | ₩22,039 | ₩22,226 | -3.89% | 182.3만 |
|---|
| 2025.11.14 | ₩23,031 | ₩23,246 | ₩22,830 | ₩23,085 | +0.23% | 118만 |
|---|
| 2025.11.13 | ₩23,366 | ₩23,514 | ₩23,031 | ₩23,165 | -0.86% | 120.4만 |
|---|
| 2025.11.12 | ₩24,091 | ₩24,359 | ₩23,514 | ₩23,527 | -2.34% | 186.5만 |
|---|
| 2025.11.11 | ₩24,064 | ₩24,547 | ₩24,051 | ₩24,064 | 0.00% | 99.1만 |
|---|
| 2025.11.10 | ₩24,305 | ₩24,346 | ₩23,836 | ₩23,984 | -1.32% | 130.1만 |
|---|
| 2025.11.07 | ₩23,407 | ₩24,212 | ₩23,206 | ₩24,171 | +3.27% | 146.3만 |
|---|
| 2025.11.06 | ₩23,662 | ₩24,037 | ₩23,259 | ₩23,340 | -1.36% | 208.9만 |
|---|
| 2025.11.05 | ₩23,366 | ₩23,943 | ₩23,058 | ₩23,702 | +1.44% | 363.1만 |
|---|
| 2025.11.04 | ₩23,165 | ₩23,863 | ₩23,018 | ₩23,742 | +2.49% | 308만 |
|---|
| 2025.11.03 | ₩22,696 | ₩23,273 | ₩22,360 | ₩23,259 | +2.48% | 212.2만 |
|---|
| 2025.10.31 | ₩22,521 | ₩23,152 | ₩22,280 | ₩23,004 | +2.14% | 227.8만 |
|---|
| 2025.10.30 | ₩22,521 | ₩22,964 | ₩22,428 | ₩22,696 | +0.77% | 215.3만 |
|---|
| 2025.10.29 | ₩23,608 | ₩23,755 | ₩22,548 | ₩22,669 | -3.98% | 206.2만 |
|---|
| 2025.10.28 | ₩24,064 | ₩24,064 | ₩23,581 | ₩23,809 | -1.06% | 162.4만 |
|---|
| 2025.10.27 | ₩24,212 | ₩24,279 | ₩23,823 | ₩24,144 | -0.28% | 83.2만 |
|---|
| 2025.10.24 | ₩24,225 | ₩24,346 | ₩24,118 | ₩24,171 | -0.22% | 149만 |
|---|
| 2025.10.23 | ₩24,010 | ₩24,292 | ₩23,809 | ₩24,010 | 0.00% | 157.4만 |
|---|
| 2025.10.22 | ₩23,675 | ₩23,943 | ₩23,447 | ₩23,943 | +1.13% | 131.9만 |
|---|
| 2025.10.21 | ₩23,071 | ₩23,688 | ₩22,951 | ₩23,420 | +1.51% | 144만 |
|---|
| 2025.10.20 | ₩23,246 | ₩23,380 | ₩22,830 | ₩23,018 | -0.98% | 149.9만 |
|---|
| 2025.10.17 | ₩22,696 | ₩23,192 | ₩22,589 | ₩23,125 | +1.89% | 126.8만 |
|---|
| 2025.10.16 | ₩23,192 | ₩23,366 | ₩22,656 | ₩22,830 | -1.56% | 149.7만 |
|---|
| 2025.10.15 | ₩23,138 | ₩23,407 | ₩22,843 | ₩23,259 | +0.52% | 291.4만 |
|---|
| 2025.10.14 | ₩22,159 | ₩23,138 | ₩22,052 | ₩22,964 | +3.63% | 302.9만 |
|---|
| 2025.10.13 | ₩22,441 | ₩22,562 | ₩22,267 | ₩22,454 | +0.06% | 169.3만 |
|---|
| 2025.10.10 | ₩22,937 | ₩23,045 | ₩22,119 | ₩22,119 | -3.57% | 253.2만 |
|---|