티커911

The Macerich Company 과거 주가

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	₩30,901	₩31,062	₩29,400	₩29,815	-3.51%	1547.8만
2026.09.28–2026.10.02	₩30,338	₩30,941	₩29,534	₩30,887	+1.81%	1886.4만
2026.09.21–2026.09.25	₩30,767	₩30,767	₩30,124	₩30,338	-1.39%	1188.5만
2026.09.14–2026.09.18	₩30,418	₩30,954	₩29,480	₩30,325	-0.31%	1814.3만
2026.09.08–2026.09.11	₩30,981	₩31,799	₩30,271	₩30,298	-2.21%	2159.1만
2026.08.31–2026.09.04	₩33,152	₩33,152	₩30,753	₩31,142	-6.06%	1390만
2026.08.24–2026.08.28	₩32,777	₩33,139	₩31,785	₩31,825	-2.90%	953.1만
2026.08.17–2026.08.21	₩32,871	₩33,407	₩32,589	₩32,670	-0.61%	929.2만
2026.08.10–2026.08.14	₩32,683	₩33,487	₩32,268	₩33,112	+1.31%	1941.3만
2026.08.03–2026.08.07	₩34,640	₩34,841	₩31,437	₩32,696	-5.61%	3705만
2026.07.27–2026.07.31	₩35,001	₩35,752	₩33,849	₩34,626	-1.07%	1205.8만
2026.07.20–2026.07.24	₩34,666	₩34,787	₩33,460	₩34,613	-0.15%	1137.8만
2026.07.13–2026.07.17	₩32,857	₩35,149	₩32,857	₩34,733	+5.71%	1039.7만
2026.07.06–2026.07.10	₩34,063	₩34,559	₩32,415	₩33,085	-2.87%	1064.4만
2026.06.29–2026.07.02	₩34,224	₩34,760	₩33,648	₩34,117	-0.31%	1702.3만
2026.06.22–2026.06.26	₩31,745	₩34,800	₩31,624	₩34,613	+9.03%	2713.7만
2026.06.15–2026.06.18	₩34,104	₩34,465	₩30,633	₩31,665	-7.15%	3012.1만
2026.06.08–2026.06.12	₩31,624	₩34,291	₩31,249	₩34,104	+7.84%	1548.5만
2026.06.01–2026.06.05	₩30,191	₩31,825	₩29,655	₩31,705	+5.02%	1425.6만
2026.05.26–2026.05.29	₩29,869	₩30,727	₩29,681	₩30,177	+1.03%	822.5만
2026.05.18–2026.05.22	₩29,119	₩30,217	₩28,810	₩29,708	+2.02%	1255.9만
2026.05.11–2026.05.15	₩29,427	₩30,070	₩28,475	₩28,944	-1.64%	3023.1만
2026.05.04–2026.05.08	₩28,542	₩30,137	₩28,422	₩29,306	+2.68%	1589.3만
2026.04.27–2026.05.01	₩28,301	₩29,400	₩28,154	₩28,810	+1.80%	1555.8만
2026.04.20–2026.04.24	₩29,748	₩29,882	₩28,194	₩28,408	-4.50%	976.1만
2026.04.13–2026.04.17	₩28,542	₩30,231	₩28,100	₩29,882	+4.69%	1332만
2026.04.06–2026.04.10	₩26,010	₩28,717	₩25,996	₩28,703	+10.36%	1113.3만
2026.03.30–2026.04.02	₩25,326	₩26,305	₩24,616	₩26,171	+3.33%	867.1만
2026.03.23–2026.03.27	₩24,978	₩25,608	₩24,254	₩24,563	-1.66%	990.5만
2026.03.16–2026.03.20	₩25,246	₩25,782	₩24,134	₩24,281	-3.82%	824.6만
2026.03.09–2026.03.13	₩24,616	₩26,479	₩24,000	₩25,085	+1.91%	854.4만
2026.03.02–2026.03.06	₩27,015	₩27,310	₩24,978	₩25,192	-6.75%	996.7만
2026.02.23–2026.02.27	₩27,738	₩28,047	₩26,827	₩27,430	-1.11%	1054.9만
2026.02.17–2026.02.20	₩25,072	₩27,390	₩24,737	₩27,202	+8.50%	1272.6만
2026.02.09–2026.02.13	₩26,184	₩26,372	₩23,611	₩24,817	-5.22%	1240.1만
2026.02.02–2026.02.06	₩25,367	₩26,452	₩24,469	₩26,291	+3.65%	1198만
2026.01.26–2026.01.30	₩24,643	₩25,487	₩23,638	₩25,367	+2.94%	976.7만
2026.01.20–2026.01.23	₩24,455	₩25,273	₩24,268	₩24,589	+0.55%	697.4만
2026.01.12–2026.01.16	₩24,388	₩25,259	₩23,759	₩25,112	+2.97%	798만
2026.01.05–2026.01.09	₩24,630	₩25,434	₩24,147	₩24,549	-0.33%	805.8만
2025.12.29–2026.01.02	₩25,340	₩25,527	₩24,429	₩24,817	-2.06%	555.1만
2025.12.22–2025.12.26	₩24,898	₩25,648	₩24,697	₩25,393	+1.99%	458.8만
2025.12.15–2025.12.19	₩24,978	₩25,219	₩24,228	₩24,965	-0.05%	1177.2만
2025.12.08–2025.12.12	₩23,866	₩25,273	₩23,263	₩25,018	+4.83%	1031.3만
2025.12.01–2025.12.05	₩22,941	₩23,866	₩22,780	₩23,785	+3.68%	654.3만
2025.11.24–2025.11.28	₩22,244	₩23,517	₩21,936	₩23,263	+4.58%	699.1만
2025.11.17–2025.11.21	₩23,102	₩23,129	₩21,481	₩22,231	-3.77%	973.9만
2025.11.10–2025.11.14	₩24,281	₩24,522	₩22,807	₩23,062	-5.02%	654만
2025.11.03–2025.11.07	₩22,673	₩24,187	₩22,338	₩24,147	+6.50%	1238.5만
2025.10.27–2025.10.31	₩24,187	₩24,254	₩22,258	₩22,981	-4.99%	895만
2025.10.20–2025.10.24	₩23,223	₩24,321	₩22,807	₩24,147	+3.98%	732.1만
2025.10.13–2025.10.17	₩22,419	₩23,383	₩22,030	₩23,102	+3.05%	1040.2만
2025.10.06–2025.10.10	₩24,134	₩24,442	₩22,097	₩22,097	-8.44%	807.2만
2025.09.29–2025.10.03	₩24,120	₩24,536	₩23,464	₩24,174	+0.22%	1379.1만
2025.09.22–2025.09.26	₩23,397	₩24,214	₩22,164	₩23,986	+2.52%	1439.9만
2025.09.18–2025.09.19	₩23,759	₩24,000	₩23,290	₩23,370	-1.64%	599.4만

날짜	시가	고가	저가	종가	등락	거래량
2026.10.05–2026.10.09	₩30,901	₩31,062	₩29,400	₩29,815	-3.51%	1547.8만
2026.09.28–2026.10.02	₩30,338	₩30,941	₩29,534	₩30,887	+1.81%	1886.4만
2026.09.21–2026.09.25	₩30,767	₩30,767	₩30,124	₩30,338	-1.39%	1188.5만
2026.09.14–2026.09.18	₩30,418	₩30,954	₩29,480	₩30,325	-0.31%	1814.3만
2026.09.08–2026.09.11	₩30,981	₩31,799	₩30,271	₩30,298	-2.21%	2159.1만
2026.08.31–2026.09.04	₩33,152	₩33,152	₩30,753	₩31,142	-6.06%	1390만
2026.08.24–2026.08.28	₩32,777	₩33,139	₩31,785	₩31,825	-2.90%	953.1만
2026.08.17–2026.08.21	₩32,871	₩33,407	₩32,589	₩32,670	-0.61%	929.2만
2026.08.10–2026.08.14	₩32,683	₩33,487	₩32,268	₩33,112	+1.31%	1941.3만
2026.08.03–2026.08.07	₩34,640	₩34,841	₩31,437	₩32,696	-5.61%	3705만
2026.07.27–2026.07.31	₩35,001	₩35,752	₩33,849	₩34,626	-1.07%	1205.8만
2026.07.20–2026.07.24	₩34,666	₩34,787	₩33,460	₩34,613	-0.15%	1137.8만
2026.07.13–2026.07.17	₩32,857	₩35,149	₩32,857	₩34,733	+5.71%	1039.7만
2026.07.06–2026.07.10	₩34,063	₩34,559	₩32,415	₩33,085	-2.87%	1064.4만
2026.06.29–2026.07.02	₩34,224	₩34,760	₩33,648	₩34,117	-0.31%	1702.3만
2026.06.22–2026.06.26	₩31,745	₩34,800	₩31,624	₩34,613	+9.03%	2713.7만
2026.06.15–2026.06.18	₩34,104	₩34,465	₩30,633	₩31,665	-7.15%	3012.1만
2026.06.08–2026.06.12	₩31,624	₩34,291	₩31,249	₩34,104	+7.84%	1548.5만
2026.06.01–2026.06.05	₩30,191	₩31,825	₩29,655	₩31,705	+5.02%	1425.6만
2026.05.26–2026.05.29	₩29,869	₩30,727	₩29,681	₩30,177	+1.03%	822.5만
2026.05.18–2026.05.22	₩29,119	₩30,217	₩28,810	₩29,708	+2.02%	1255.9만
2026.05.11–2026.05.15	₩29,427	₩30,070	₩28,475	₩28,944	-1.64%	3023.1만
2026.05.04–2026.05.08	₩28,542	₩30,137	₩28,422	₩29,306	+2.68%	1589.3만
2026.04.27–2026.05.01	₩28,301	₩29,400	₩28,154	₩28,810	+1.80%	1555.8만
2026.04.20–2026.04.24	₩29,748	₩29,882	₩28,194	₩28,408	-4.50%	976.1만
2026.04.13–2026.04.17	₩28,542	₩30,231	₩28,100	₩29,882	+4.69%	1332만
2026.04.06–2026.04.10	₩26,010	₩28,717	₩25,996	₩28,703	+10.36%	1113.3만
2026.03.30–2026.04.02	₩25,326	₩26,305	₩24,616	₩26,171	+3.33%	867.1만
2026.03.23–2026.03.27	₩24,978	₩25,608	₩24,254	₩24,563	-1.66%	990.5만
2026.03.16–2026.03.20	₩25,246	₩25,782	₩24,134	₩24,281	-3.82%	824.6만
2026.03.09–2026.03.13	₩24,616	₩26,479	₩24,000	₩25,085	+1.91%	854.4만
2026.03.02–2026.03.06	₩27,015	₩27,310	₩24,978	₩25,192	-6.75%	996.7만
2026.02.23–2026.02.27	₩27,738	₩28,047	₩26,827	₩27,430	-1.11%	1054.9만
2026.02.17–2026.02.20	₩25,072	₩27,390	₩24,737	₩27,202	+8.50%	1272.6만
2026.02.09–2026.02.13	₩26,184	₩26,372	₩23,611	₩24,817	-5.22%	1240.1만
2026.02.02–2026.02.06	₩25,367	₩26,452	₩24,469	₩26,291	+3.65%	1198만
2026.01.26–2026.01.30	₩24,643	₩25,487	₩23,638	₩25,367	+2.94%	976.7만
2026.01.20–2026.01.23	₩24,455	₩25,273	₩24,268	₩24,589	+0.55%	697.4만
2026.01.12–2026.01.16	₩24,388	₩25,259	₩23,759	₩25,112	+2.97%	798만
2026.01.05–2026.01.09	₩24,630	₩25,434	₩24,147	₩24,549	-0.33%	805.8만
2025.12.29–2026.01.02	₩25,340	₩25,527	₩24,429	₩24,817	-2.06%	555.1만
2025.12.22–2025.12.26	₩24,898	₩25,648	₩24,697	₩25,393	+1.99%	458.8만
2025.12.15–2025.12.19	₩24,978	₩25,219	₩24,228	₩24,965	-0.05%	1177.2만
2025.12.08–2025.12.12	₩23,866	₩25,273	₩23,263	₩25,018	+4.83%	1031.3만
2025.12.01–2025.12.05	₩22,941	₩23,866	₩22,780	₩23,785	+3.68%	654.3만
2025.11.24–2025.11.28	₩22,244	₩23,517	₩21,936	₩23,263	+4.58%	699.1만
2025.11.17–2025.11.21	₩23,102	₩23,129	₩21,481	₩22,231	-3.77%	973.9만
2025.11.10–2025.11.14	₩24,281	₩24,522	₩22,807	₩23,062	-5.02%	654만
2025.11.03–2025.11.07	₩22,673	₩24,187	₩22,338	₩24,147	+6.50%	1238.5만
2025.10.27–2025.10.31	₩24,187	₩24,254	₩22,258	₩22,981	-4.99%	895만
2025.10.20–2025.10.24	₩23,223	₩24,321	₩22,807	₩24,147	+3.98%	732.1만
2025.10.13–2025.10.17	₩22,419	₩23,383	₩22,030	₩23,102	+3.05%	1040.2만
2025.10.06–2025.10.10	₩24,134	₩24,442	₩22,097	₩22,097	-8.44%	807.2만
2025.09.29–2025.10.03	₩24,120	₩24,536	₩23,464	₩24,174	+0.22%	1379.1만
2025.09.22–2025.09.26	₩23,397	₩24,214	₩22,164	₩23,986	+2.52%	1439.9만
2025.09.18–2025.09.19	₩23,759	₩24,000	₩23,290	₩23,370	-1.64%	599.4만

The Macerich Company 과거 주가·일별 시세 (MAC) · 티커911

The Macerich Company 과거 주가

The Macerich Company 과거 주가

주간 종가

주간 가격

주간 종가

주간 가격