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 | ₩29,984 | ₩30,104 | ₩29,716 | ₩29,823 | -0.54% | 274.2만 |
| 2026.10.08 | ₩29,649 | ₩29,876 | ₩29,407 | ₩29,756 | +0.36% | 277.6만 |
| 2026.10.07 | ₩30,774 | ₩30,774 | ₩29,716 | ₩29,742 | -3.35% | 401.7만 |
| 2026.10.06 | ₩30,707 | ₩31,069 | ₩30,560 | ₩30,761 | +0.17% | 297.5만 |
| 2026.10.05 | ₩30,908 | ₩31,016 | ₩30,573 | ₩30,654 | -0.82% | 296.8만 |
| 2026.10.02 | ₩30,667 | ₩30,949 | ₩30,386 | ₩30,895 | +0.74% | 410.1만 |
| 2026.10.01 | ₩29,930 | ₩30,359 | ₩29,541 | ₩30,211 | +0.94% | 413.8만 |
| 2026.09.30 | ₩30,734 | ₩30,828 | ₩29,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,970 |
| -2.49% |
| 320.2만 |
| 2026.09.29 | ₩30,171 | ₩30,734 | ₩30,077 | ₩30,681 | +1.69% | 411.8만 |
|---|
| 2026.09.28 | ₩30,346 | ₩30,439 | ₩29,997 | ₩30,252 | -0.31% | 330.5만 |
|---|
| 2026.09.25 | ₩30,332 | ₩30,506 | ₩30,144 | ₩30,346 | +0.04% | 264만 |
|---|
| 2026.09.24 | ₩30,520 | ₩30,640 | ₩30,131 | ₩30,346 | -0.57% | 320.3만 |
|---|
| 2026.09.23 | ₩30,279 | ₩30,640 | ₩30,238 | ₩30,386 | +0.35% | 250.4만 |
|---|
| 2026.09.21 | ₩30,774 | ₩30,774 | ₩30,211 | ₩30,265 | -1.66% | 353.7만 |
|---|
| 2026.09.18 | ₩30,010 | ₩30,386 | ₩29,943 | ₩30,332 | +1.07% | 571.4만 |
|---|
| 2026.09.17 | ₩30,332 | ₩30,547 | ₩30,198 | ₩30,225 | -0.35% | 377.2만 |
|---|
| 2026.09.16 | ₩30,077 | ₩30,399 | ₩29,488 | ₩30,051 | -0.09% | 346.6만 |
|---|
| 2026.09.15 | ₩30,118 | ₩30,238 | ₩29,836 | ₩29,997 | -0.40% | 316.7만 |
|---|
| 2026.09.14 | ₩30,426 | ₩30,962 | ₩30,051 | ₩30,118 | -1.01% | 202.3만 |
|---|
| 2026.09.11 | ₩30,640 | ₩30,761 | ₩30,305 | ₩30,305 | -1.09% | 228.7만 |
|---|
| 2026.09.10 | ₩30,681 | ₩31,002 | ₩30,279 | ₩30,305 | -1.22% | 550.1만 |
|---|
| 2026.09.09 | ₩31,404 | ₩31,525 | ₩30,815 | ₩30,868 | -1.71% | 733.2만 |
|---|
| 2026.09.08 | ₩30,989 | ₩31,807 | ₩30,908 | ₩31,605 | +1.99% | 647.1만 |
|---|
| 2026.09.04 | ₩30,882 | ₩31,659 | ₩30,774 | ₩31,150 | +0.87% | 210.9만 |
|---|
| 2026.09.03 | ₩31,579 | ₩31,659 | ₩30,761 | ₩30,908 | -2.12% | 197.1만 |
|---|
| 2026.09.02 | ₩31,780 | ₩31,780 | ₩31,270 | ₩31,391 | -1.22% | 289.7만 |
|---|
| 2026.09.01 | ₩31,659 | ₩31,927 | ₩31,297 | ₩31,525 | -0.42% | 221.2만 |
|---|
| 2026.08.31 | ₩33,160 | ₩33,160 | ₩31,244 | ₩31,659 | -4.53% | 471.2만 |
|---|
| 2026.08.28 | ₩32,396 | ₩32,584 | ₩31,793 | ₩31,833 | -1.74% | 132.5만 |
|---|
| 2026.08.27 | ₩32,812 | ₩33,013 | ₩31,981 | ₩32,061 | -2.29% | 171.2만 |
|---|
| 2026.08.26 | ₩32,638 | ₩32,718 | ₩32,329 | ₩32,410 | -0.70% | 209.9만 |
|---|
| 2026.08.25 | ₩32,839 | ₩32,839 | ₩32,436 | ₩32,517 | -0.98% | 185만 |
|---|
| 2026.08.24 | ₩32,785 | ₩33,147 | ₩32,369 | ₩32,651 | -0.41% | 254.5만 |
|---|
| 2026.08.21 | ₩33,160 | ₩33,227 | ₩32,597 | ₩32,678 | -1.46% | 232.7만 |
|---|
| 2026.08.20 | ₩33,160 | ₩33,200 | ₩32,852 | ₩33,093 | -0.20% | 178.1만 |
|---|
| 2026.08.19 | ₩33,107 | ₩33,415 | ₩32,932 | ₩33,375 | +0.81% | 170만 |
|---|
| 2026.08.18 | ₩33,174 | ₩33,214 | ₩32,731 | ₩32,745 | -1.29% | 166.2만 |
|---|
| 2026.08.17 | ₩32,879 | ₩33,107 | ₩32,691 | ₩33,053 | +0.53% | 182.2만 |
|---|
| 2026.08.14 | ₩32,946 | ₩33,442 | ₩32,865 | ₩33,120 | +0.53% | 228.6만 |
|---|
| 2026.08.13 | ₩33,241 | ₩33,495 | ₩33,013 | ₩33,040 | -0.60% | 305.7만 |
|---|
| 2026.08.12 | ₩33,174 | ₩33,227 | ₩32,638 | ₩33,040 | -0.40% | 392.9만 |
|---|
| 2026.08.11 | ₩32,423 | ₩32,959 | ₩32,302 | ₩32,879 | +1.41% | 447.7만 |
|---|
| 2026.08.10 | ₩32,691 | ₩32,731 | ₩32,276 | ₩32,611 | -0.25% | 566.4만 |
|---|
| 2026.08.07 | ₩31,739 | ₩32,865 | ₩31,538 | ₩32,705 | +3.04% | 1526.5만 |
|---|
| 2026.08.06 | ₩33,522 | ₩33,763 | ₩31,445 | ₩31,485 | -6.08% | 1395만 |
|---|
| 2026.08.05 | ₩34,340 | ₩34,568 | ₩33,536 | ₩34,031 | -0.90% | 291.6만 |
|---|
| 2026.08.04 | ₩34,326 | ₩34,755 | ₩34,125 | ₩34,340 | +0.04% | 285만 |
|---|
| 2026.08.03 | ₩34,648 | ₩34,849 | ₩34,434 | ₩34,675 | +0.08% | 207만 |
|---|
| 2026.07.31 | ₩34,541 | ₩34,648 | ₩33,857 | ₩34,635 | +0.27% | 362.5만 |
|---|
| 2026.07.30 | ₩35,064 | ₩35,064 | ₩33,884 | ₩34,139 | -2.64% | 203.5만 |
|---|
| 2026.07.29 | ₩35,372 | ₩35,734 | ₩34,661 | ₩34,970 | -1.14% | 210.1만 |
|---|
| 2026.07.28 | ₩35,399 | ₩35,761 | ₩35,023 | ₩35,533 | +0.38% | 245.2만 |
|---|
| 2026.07.27 | ₩35,010 | ₩35,385 | ₩34,782 | ₩35,023 | +0.04% | 184.4만 |
|---|
| 2026.07.24 | ₩34,179 | ₩34,715 | ₩34,072 | ₩34,621 | +1.29% | 145.1만 |
|---|
| 2026.07.23 | ₩33,482 | ₩34,166 | ₩33,469 | ₩33,911 | +1.28% | 286.7만 |
|---|
| 2026.07.22 | ₩34,527 | ₩34,608 | ₩33,830 | ₩33,991 | -1.55% | 212.1만 |
|---|
| 2026.07.21 | ₩34,608 | ₩34,688 | ₩34,259 | ₩34,380 | -0.66% | 202.7만 |
|---|
| 2026.07.20 | ₩34,675 | ₩34,795 | ₩33,589 | ₩34,300 | -1.08% | 291.2만 |
|---|
| 2026.07.17 | ₩34,300 | ₩35,157 | ₩34,286 | ₩34,742 | +1.29% | 163.1만 |
|---|
| 2026.07.16 | ₩33,737 | ₩34,728 | ₩33,509 | ₩34,621 | +2.62% | 159.7만 |
|---|
| 2026.07.15 | ₩33,629 | ₩34,300 | ₩33,509 | ₩33,737 | +0.32% | 269만 |
|---|
| 2026.07.14 | ₩33,629 | ₩33,656 | ₩33,321 | ₩33,361 | -0.80% | 293.7만 |
|---|
| 2026.07.13 | ₩32,865 | ₩33,267 | ₩32,865 | ₩33,174 | +0.94% | 154.2만 |
|---|
| 2026.07.10 | ₩33,388 | ₩33,482 | ₩32,423 | ₩33,093 | -0.88% | 286.9만 |
|---|
| 2026.07.09 | ₩33,281 | ₩33,603 | ₩33,120 | ₩33,415 | +0.40% | 144.7만 |
|---|
| 2026.07.08 | ₩33,871 | ₩33,884 | ₩33,053 | ₩33,200 | -1.98% | 168만 |
|---|
| 2026.07.07 | ₩34,085 | ₩34,568 | ₩33,978 | ₩34,166 | +0.24% | 260.9만 |
|---|
| 2026.07.06 | ₩34,072 | ₩34,192 | ₩33,790 | ₩33,884 | -0.55% | 203.9만 |
|---|
| 2026.07.02 | ₩34,434 | ₩34,702 | ₩33,656 | ₩34,125 | -0.90% | 242.9만 |
|---|
| 2026.07.01 | ₩33,804 | ₩34,380 | ₩33,723 | ₩34,072 | +0.79% | 381.3만 |
|---|
| 2026.06.30 | ₩34,206 | ₩34,393 | ₩33,723 | ₩33,763 | -1.29% | 485.9만 |
|---|
| 2026.06.29 | ₩34,233 | ₩34,769 | ₩33,871 | ₩34,501 | +0.78% | 592.3만 |
|---|
| 2026.06.26 | ₩33,924 | ₩34,809 | ₩33,683 | ₩34,621 | +2.05% | 1221.6만 |
|---|
| 2026.06.25 | ₩34,447 | ₩34,581 | ₩33,938 | ₩34,152 | -0.86% | 410.5만 |
|---|
| 2026.06.24 | ₩33,469 | ₩34,407 | ₩33,040 | ₩34,058 | +1.76% | 456.7만 |
|---|
| 2026.06.23 | ₩32,048 | ₩32,731 | ₩31,927 | ₩32,691 | +2.01% | 257.6만 |
|---|
| 2026.06.22 | ₩31,753 | ₩32,329 | ₩31,632 | ₩32,222 | +1.48% | 367.3만 |
|---|
| 2026.06.18 | ₩31,324 | ₩31,833 | ₩31,110 | ₩31,672 | +1.11% | 834.8만 |
|---|
| 2026.06.17 | ₩31,941 | ₩32,155 | ₩30,640 | ₩30,828 | -3.48% | 628.2만 |
|---|
| 2026.06.16 | ₩32,436 | ₩32,624 | ₩31,646 | ₩31,833 | -1.86% | 1133.5만 |
|---|
| 2026.06.15 | ₩34,112 | ₩34,474 | ₩33,482 | ₩33,629 | -1.41% | 415.6만 |
|---|
| 2026.06.12 | ₩33,817 | ₩34,300 | ₩33,763 | ₩34,112 | +0.87% | 234.2만 |
|---|
| 2026.06.11 | ₩33,040 | ₩33,616 | ₩32,919 | ₩33,522 | +1.46% | 402.2만 |
|---|
| 2026.06.10 | ₩33,187 | ₩33,629 | ₩32,624 | ₩32,731 | -1.37% | 367.2만 |
|---|
| 2026.06.09 | ₩31,565 | ₩33,013 | ₩31,351 | ₩32,691 | +3.57% | 345.3만 |
|---|
| 2026.06.08 | ₩31,632 | ₩31,874 | ₩31,257 | ₩31,351 | -0.89% | 199.5만 |
|---|
| 2026.06.05 | ₩31,163 | ₩31,833 | ₩31,163 | ₩31,713 | +1.76% | 238.9만 |
|---|
| 2026.06.04 | ₩30,439 | ₩31,150 | ₩30,279 | ₩31,123 | +2.25% | 307.6만 |
|---|
| 2026.06.03 | ₩29,769 | ₩30,104 | ₩29,662 | ₩29,890 | +0.41% | 212.8만 |
|---|
| 2026.06.02 | ₩30,547 | ₩30,694 | ₩29,796 | ₩29,809 | -2.41% | 411.6만 |
|---|
| 2026.06.01 | ₩30,198 | ₩30,319 | ₩29,729 | ₩29,917 | -0.93% | 254.7만 |
|---|
| 2026.05.29 | ₩30,453 | ₩30,721 | ₩30,104 | ₩30,185 | -0.88% | 199.2만 |
|---|
| 2026.05.28 | ₩30,144 | ₩30,734 | ₩29,876 | ₩30,600 | +1.51% | 176.8만 |
|---|
| 2026.05.27 | ₩30,305 | ₩30,480 | ₩29,997 | ₩30,413 | +0.35% | 249만 |
|---|
| 2026.05.26 | ₩29,876 | ₩30,453 | ₩29,689 | ₩30,144 | +0.90% | 197.5만 |
|---|
| 2026.05.22 | ₩30,131 | ₩30,144 | ₩29,622 | ₩29,716 | -1.38% | 224.9만 |
|---|
| 2026.05.21 | ₩29,796 | ₩30,225 | ₩29,474 | ₩29,984 | +0.63% | 151.6만 |
|---|
| 2026.05.20 | ₩29,541 | ₩30,077 | ₩29,421 | ₩30,064 | +1.77% | 283.1만 |
|---|
| 2026.05.19 | ₩29,139 | ₩29,649 | ₩28,898 | ₩29,394 | +0.87% | 331.1만 |
|---|
| 2026.05.18 | ₩29,126 | ₩29,434 | ₩28,818 | ₩29,313 | +0.64% | 265.3만 |
|---|
| 2026.05.15 | ₩29,662 | ₩29,742 | ₩28,844 | ₩28,952 | -2.39% | 417.9만 |
|---|
| 2026.05.14 | ₩29,689 | ₩30,077 | ₩29,488 | ₩29,943 | +0.86% | 615.4만 |
|---|
| 2026.05.13 | ₩29,930 | ₩30,010 | ₩29,300 | ₩29,447 | -1.61% | 846.5만 |
|---|
| 2026.05.12 | ₩28,576 | ₩29,850 | ₩28,482 | ₩29,809 | +4.32% | 894.7만 |
|---|
| 2026.05.11 | ₩29,434 | ₩29,447 | ₩28,992 | ₩29,005 | -1.46% | 248.6만 |
|---|
| 2026.05.08 | ₩28,818 | ₩29,447 | ₩28,777 | ₩29,313 | +1.72% | 155.5만 |
|---|
| 2026.05.07 | ₩29,367 | ₩29,635 | ₩28,563 | ₩28,643 | -2.46% | 540.4만 |
|---|
| 2026.05.06 | ₩29,139 | ₩30,144 | ₩29,139 | ₩29,796 | +2.25% | 444.5만 |
|---|
| 2026.05.05 | ₩28,898 | ₩29,367 | ₩28,764 | ₩28,818 | -0.28% | 270.4만 |
|---|
| 2026.05.04 | ₩28,549 | ₩28,871 | ₩28,429 | ₩28,818 | +0.94% | 178.7만 |
|---|
| 2026.05.01 | ₩29,099 | ₩29,380 | ₩28,710 | ₩28,818 | -0.97% | 281.3만 |
|---|
| 2026.04.30 | ₩29,166 | ₩29,407 | ₩28,844 | ₩29,126 | -0.14% | 260.3만 |
|---|
| 2026.04.29 | ₩28,925 | ₩29,327 | ₩28,630 | ₩29,246 | +1.11% | 240.9만 |
|---|
| 2026.04.28 | ₩29,233 | ₩29,273 | ₩28,777 | ₩29,139 | -0.32% | 415.5만 |
|---|
| 2026.04.27 | ₩28,308 | ₩29,112 | ₩28,161 | ₩28,952 | +2.27% | 357.8만 |
|---|
| 2026.04.24 | ₩28,576 | ₩28,952 | ₩28,201 | ₩28,415 | -0.56% | 237.3만 |
|---|
| 2026.04.23 | ₩28,563 | ₩28,911 | ₩28,429 | ₩28,697 | +0.47% | 135.3만 |
|---|
| 2026.04.22 | ₩29,206 | ₩29,313 | ₩28,308 | ₩28,429 | -2.66% | 183.8만 |
|---|
| 2026.04.21 | ₩29,340 | ₩29,488 | ₩28,871 | ₩28,965 | -1.28% | 194.9만 |
|---|
| 2026.04.20 | ₩29,756 | ₩29,890 | ₩29,313 | ₩29,434 | -1.08% | 224.7만 |
|---|
| 2026.04.17 | ₩29,716 | ₩30,238 | ₩29,582 | ₩29,890 | +0.59% | 327.4만 |
|---|
| 2026.04.16 | ₩28,751 | ₩29,407 | ₩28,751 | ₩29,394 | +2.24% | 261만 |
|---|
| 2026.04.15 | ₩28,683 | ₩28,871 | ₩28,308 | ₩28,844 | +0.56% | 255.5만 |
|---|
| 2026.04.14 | ₩28,603 | ₩29,260 | ₩28,456 | ₩28,764 | +0.56% | 253.4만 |
|---|
| 2026.04.13 | ₩28,549 | ₩28,710 | ₩28,107 | ₩28,683 | +0.47% | 234.8만 |
|---|
| 2026.04.10 | ₩28,402 | ₩28,724 | ₩28,161 | ₩28,710 | +1.09% | 353.8만 |
|---|
| 2026.04.09 | ₩27,544 | ₩28,482 | ₩27,544 | ₩28,268 | +2.63% | 190.8만 |
|---|
| 2026.04.08 | ₩27,330 | ₩27,960 | ₩27,316 | ₩27,718 | +1.42% | 286.6만 |
|---|
| 2026.04.07 | ₩26,164 | ₩26,767 | ₩26,097 | ₩26,606 | +1.69% | 141만 |
|---|
| 2026.04.06 | ₩26,016 | ₩26,418 | ₩26,003 | ₩26,244 | +0.88% | 141.2만 |
|---|
| 2026.04.02 | ₩25,587 | ₩26,311 | ₩25,493 | ₩26,177 | +2.30% | 160.2만 |
|---|
| 2026.04.01 | ₩26,231 | ₩26,231 | ₩25,681 | ₩25,976 | -0.97% | 203.3만 |
|---|
| 2026.03.31 | ₩25,185 | ₩25,735 | ₩24,890 | ₩25,333 | +0.59% | 266.7만 |
|---|
| 2026.03.30 | ₩25,333 | ₩25,373 | ₩24,622 | ₩24,783 | -2.17% | 236.9만 |
|---|
| 2026.03.27 | ₩25,199 | ₩25,614 | ₩24,394 | ₩24,569 | -2.50% | 248만 |
|---|
| 2026.03.26 | ₩25,051 | ₩25,587 | ₩24,904 | ₩25,587 | +2.14% | 144.7만 |
|---|
| 2026.03.25 | ₩25,266 | ₩25,346 | ₩24,837 | ₩25,212 | -0.21% | 184.7만 |
|---|
| 2026.03.24 | ₩24,448 | ₩25,400 | ₩24,260 | ₩24,863 | +1.70% | 221.1만 |
|---|
| 2026.03.23 | ₩24,984 | ₩25,574 | ₩24,636 | ₩24,770 | -0.86% | 192.1만 |
|---|
| 2026.03.20 | ₩25,292 | ₩25,292 | ₩24,140 | ₩24,287 | -3.97% | 294.6만 |
|---|
| 2026.03.19 | ₩24,917 | ₩25,426 | ₩24,917 | ₩25,185 | +1.08% | 108만 |
|---|
| 2026.03.18 | ₩25,413 | ₩25,574 | ₩25,105 | ₩25,105 | -1.21% | 159만 |
|---|
| 2026.03.17 | ₩25,748 | ₩25,788 | ₩25,413 | ₩25,520 | -0.88% | 106.8만 |
|---|
| 2026.03.16 | ₩25,252 | ₩25,735 | ₩25,225 | ₩25,373 | +0.48% | 156.2만 |
|---|
| 2026.03.13 | ₩25,373 | ₩25,708 | ₩24,890 | ₩25,091 | -1.11% | 129.4만 |
|---|
| 2026.03.12 | ₩25,426 | ₩25,480 | ₩24,931 | ₩25,011 | -1.63% | 189만 |
|---|
| 2026.03.11 | ₩25,762 | ₩25,976 | ₩25,319 | ₩25,949 | +0.73% | 148.2만 |
|---|
| 2026.03.10 | ₩25,708 | ₩26,485 | ₩25,534 | ₩26,043 | +1.30% | 146.6만 |
|---|
| 2026.03.09 | ₩24,622 | ₩25,788 | ₩24,006 | ₩25,762 | +4.63% | 241.2만 |
|---|
| 2026.03.06 | ₩26,083 | ₩26,298 | ₩24,984 | ₩25,199 | -3.39% | 251.5만 |
|---|
| 2026.03.05 | ₩26,767 | ₩26,928 | ₩26,284 | ₩26,552 | -0.80% | 206.5만 |
|---|
| 2026.03.04 | ₩26,727 | ₩27,316 | ₩26,727 | ₩27,209 | +1.81% | 177만 |
|---|
| 2026.03.03 | ₩26,097 | ₩27,249 | ₩25,855 | ₩26,673 | +2.21% | 188.7만 |
|---|
| 2026.03.02 | ₩27,021 | ₩27,115 | ₩26,459 | ₩26,794 | -0.84% | 173만 |
|---|
| 2026.02.27 | ₩27,383 | ₩28,054 | ₩27,048 | ₩27,437 | +0.20% | 282만 |
|---|
| 2026.02.26 | ₩27,799 | ₩28,013 | ₩27,584 | ₩27,799 | 0.00% | 131.9만 |
|---|
| 2026.02.25 | ₩27,169 | ₩27,678 | ₩26,834 | ₩27,611 | +1.63% | 198.8만 |
|---|
| 2026.02.24 | ₩27,370 | ₩27,450 | ₩26,887 | ₩27,035 | -1.22% | 215.7만 |
|---|
| 2026.02.23 | ₩27,745 | ₩27,946 | ₩27,008 | ₩27,102 | -2.32% | 226.5만 |
|---|
| 2026.02.20 | ₩26,619 | ₩27,397 | ₩26,365 | ₩27,209 | +2.22% | 266.8만 |
|---|
| 2026.02.19 | ₩25,949 | ₩27,290 | ₩25,735 | ₩26,499 | +2.12% | 345.5만 |
|---|
| 2026.02.18 | ₩25,199 | ₩25,695 | ₩25,091 | ₩25,668 | +1.86% | 342.3만 |
|---|
| 2026.02.17 | ₩25,078 | ₩25,386 | ₩24,743 | ₩25,185 | +0.43% | 318.1만 |
|---|
| 2026.02.13 | ₩24,046 | ₩24,863 | ₩23,858 | ₩24,823 | +3.23% | 334.1만 |
|---|
| 2026.02.12 | ₩25,493 | ₩25,681 | ₩23,617 | ₩23,872 | -6.36% | 351.4만 |
|---|
| 2026.02.11 | ₩26,177 | ₩26,190 | ₩25,145 | ₩25,252 | -3.53% | 143.3만 |
|---|
| 2026.02.10 | ₩25,668 | ₩26,083 | ₩25,668 | ₩25,976 | +1.20% | 243.6만 |
|---|
| 2026.02.09 | ₩26,190 | ₩26,378 | ₩25,534 | ₩25,534 | -2.51% | 167.6만 |
|---|
| 2026.02.06 | ₩26,137 | ₩26,459 | ₩25,976 | ₩26,298 | +0.62% | 216.3만 |
|---|
| 2026.02.05 | ₩25,748 | ₩26,177 | ₩25,708 | ₩25,963 | +0.83% | 248만 |
|---|
| 2026.02.04 | ₩25,453 | ₩26,097 | ₩25,145 | ₩25,869 | +1.63% | 249.5만 |
|---|
| 2026.02.03 | ₩25,024 | ₩25,346 | ₩24,475 | ₩25,199 | +0.70% | 243.9만 |
|---|
| 2026.02.02 | ₩25,373 | ₩25,708 | ₩24,984 | ₩25,091 | -1.11% | 240.3만 |
|---|
| 2026.01.30 | ₩24,917 | ₩25,493 | ₩24,676 | ₩25,373 | +1.83% | 261.6만 |
|---|
| 2026.01.29 | ₩24,314 | ₩25,038 | ₩24,086 | ₩25,038 | +2.98% | 164.1만 |
|---|
| 2026.01.28 | ₩23,858 | ₩24,287 | ₩23,738 | ₩23,992 | +0.56% | 216.7만 |
|---|
| 2026.01.27 | ₩24,193 | ₩24,260 | ₩23,644 | ₩23,751 | -1.83% | 173.5만 |
|---|
| 2026.01.26 | ₩24,649 | ₩24,649 | ₩24,140 | ₩24,193 | -1.85% | 160.7만 |
|---|
| 2026.01.23 | ₩24,461 | ₩24,636 | ₩24,274 | ₩24,595 | +0.55% | 174.3만 |
|---|
| 2026.01.22 | ₩24,998 | ₩25,279 | ₩24,421 | ₩24,662 | -1.34% | 172.7만 |
|---|
| 2026.01.21 | ₩24,904 | ₩25,199 | ₩24,488 | ₩24,931 | +0.11% | 184.9만 |
|---|
| 2026.01.20 | ₩24,461 | ₩24,904 | ₩24,461 | ₩24,703 | +0.99% | 165.5만 |
|---|
| 2026.01.16 | ₩24,408 | ₩25,239 | ₩24,260 | ₩25,118 | +2.91% | 180.5만 |
|---|
| 2026.01.15 | ₩24,582 | ₩25,266 | ₩24,475 | ₩24,555 | -0.11% | 197.5만 |
|---|
| 2026.01.14 | ₩24,274 | ₩24,569 | ₩23,764 | ₩24,528 | +1.05% | 136.2만 |
|---|
| 2026.01.13 | ₩24,314 | ₩24,595 | ₩24,220 | ₩24,341 | +0.11% | 123.5만 |
|---|
| 2026.01.12 | ₩24,394 | ₩24,528 | ₩24,247 | ₩24,287 | -0.44% | 160.3만 |
|---|
| 2026.01.09 | ₩24,877 | ₩24,998 | ₩24,448 | ₩24,555 | -1.29% | 117.1만 |
|---|
| 2026.01.08 | ₩24,327 | ₩25,199 | ₩24,153 | ₩24,703 | +1.54% | 118.4만 |
|---|
| 2026.01.07 | ₩25,346 | ₩25,440 | ₩24,595 | ₩24,622 | -2.86% | 106.2만 |
|---|
| 2026.01.06 | ₩24,944 | ₩25,319 | ₩24,649 | ₩25,319 | +1.50% | 311.8만 |
|---|
| 2026.01.05 | ₩24,636 | ₩25,386 | ₩24,636 | ₩25,065 | +1.74% | 152.3만 |
|---|
| 2026.01.02 | ₩24,729 | ₩24,917 | ₩24,435 | ₩24,823 | +0.38% | 127.8만 |
|---|
| 2025.12.31 | ₩25,011 | ₩25,011 | ₩24,542 | ₩24,743 | -1.07% | 117.5만 |
|---|
| 2025.12.30 | ₩24,984 | ₩25,172 | ₩24,863 | ₩24,904 | -0.32% | 100.4만 |
|---|
| 2025.12.29 | ₩25,346 | ₩25,534 | ₩24,944 | ₩25,051 | -1.16% | 209.5만 |
|---|
| 2025.12.26 | ₩25,453 | ₩25,654 | ₩25,279 | ₩25,400 | -0.21% | 80.3만 |
|---|
| 2025.12.24 | ₩25,333 | ₩25,627 | ₩25,239 | ₩25,534 | +0.79% | 64.8만 |
|---|
| 2025.12.23 | ₩24,971 | ₩25,359 | ₩24,783 | ₩25,225 | +1.02% | 158.8만 |
|---|
| 2025.12.22 | ₩24,904 | ₩25,091 | ₩24,703 | ₩25,024 | +0.48% | 154.9만 |
|---|
| 2025.12.19 | ₩24,609 | ₩25,225 | ₩24,234 | ₩24,971 | +1.47% | 413.2만 |
|---|
| 2025.12.18 | ₩24,810 | ₩25,158 | ₩24,662 | ₩24,770 | -0.16% | 149.1만 |
|---|
| 2025.12.17 | ₩24,488 | ₩24,823 | ₩24,274 | ₩24,609 | +0.49% | 225.2만 |
|---|
| 2025.12.16 | ₩25,158 | ₩25,158 | ₩24,502 | ₩24,528 | -2.50% | 174.8만 |
|---|
| 2025.12.15 | ₩24,984 | ₩25,065 | ₩24,622 | ₩24,917 | -0.27% | 214.9만 |
|---|
| 2025.12.12 | ₩24,957 | ₩25,279 | ₩24,716 | ₩25,024 | +0.27% | 244.1만 |
|---|
| 2025.12.11 | ₩24,341 | ₩24,890 | ₩24,140 | ₩24,850 | +2.09% | 205.7만 |
|---|
| 2025.12.10 | ₩23,858 | ₩24,569 | ₩23,805 | ₩24,220 | +1.52% | 251.5만 |
|---|
| 2025.12.09 | ₩23,322 | ₩23,764 | ₩23,309 | ₩23,697 | +1.61% | 120.2만 |
|---|
| 2025.12.08 | ₩23,872 | ₩23,952 | ₩23,268 | ₩23,322 | -2.30% | 209.8만 |
|---|
| 2025.12.05 | ₩23,188 | ₩23,872 | ₩23,108 | ₩23,791 | +2.60% | 127.9만 |
|---|
| 2025.12.04 | ₩23,295 | ₩23,523 | ₩23,027 | ₩23,268 | -0.12% | 116.6만 |
|---|
| 2025.12.03 | ₩23,014 | ₩23,470 | ₩22,786 | ₩23,376 | +1.57% | 144.8만 |
|---|
| 2025.12.02 | ₩23,335 | ₩23,456 | ₩22,920 | ₩22,920 | -1.78% | 154.2만 |
|---|
| 2025.12.01 | ₩22,947 | ₩23,443 | ₩22,840 | ₩23,268 | +1.40% | 110.8만 |
|---|
| 2025.11.28 | ₩23,188 | ₩23,496 | ₩22,974 | ₩23,268 | +0.35% | 116.8만 |
|---|
| 2025.11.26 | ₩22,665 | ₩23,523 | ₩22,625 | ₩23,108 | +1.95% | 241.9만 |
|---|
| 2025.11.25 | ₩22,183 | ₩22,974 | ₩22,183 | ₩22,799 | +2.78% | 142.6만 |
|---|
| 2025.11.24 | ₩22,250 | ₩22,464 | ₩21,942 | ₩22,143 | -0.48% | 197.8만 |
|---|
| 2025.11.21 | ₩21,968 | ₩22,478 | ₩21,714 | ₩22,236 | +1.22% | 271.9만 |
|---|
| 2025.11.20 | ₩22,169 | ₩22,746 | ₩21,687 | ₩21,714 | -2.06% | 169.3만 |
|---|
| 2025.11.19 | ₩22,196 | ₩22,357 | ₩21,486 | ₩21,740 | -2.05% | 190.1만 |
|---|
| 2025.11.18 | ₩22,076 | ₩22,478 | ₩21,982 | ₩22,250 | +0.79% | 160.4만 |
|---|
| 2025.11.17 | ₩23,108 | ₩23,134 | ₩22,022 | ₩22,210 | -3.89% | 182.3만 |
|---|
| 2025.11.14 | ₩23,014 | ₩23,228 | ₩22,813 | ₩23,067 | +0.23% | 118만 |
|---|
| 2025.11.13 | ₩23,349 | ₩23,496 | ₩23,014 | ₩23,148 | -0.86% | 120.4만 |
|---|
| 2025.11.12 | ₩24,073 | ₩24,341 | ₩23,496 | ₩23,510 | -2.34% | 186.5만 |
|---|
| 2025.11.11 | ₩24,046 | ₩24,528 | ₩24,032 | ₩24,046 | 0.00% | 99.1만 |
|---|
| 2025.11.10 | ₩24,287 | ₩24,327 | ₩23,818 | ₩23,965 | -1.32% | 130.1만 |
|---|
| 2025.11.07 | ₩23,389 | ₩24,193 | ₩23,188 | ₩24,153 | +3.27% | 146.3만 |
|---|
| 2025.11.06 | ₩23,644 | ₩24,019 | ₩23,242 | ₩23,322 | -1.36% | 208.9만 |
|---|
| 2025.11.05 | ₩23,349 | ₩23,925 | ₩23,041 | ₩23,684 | +1.44% | 363.1만 |
|---|
| 2025.11.04 | ₩23,148 | ₩23,845 | ₩23,000 | ₩23,724 | +2.49% | 308만 |
|---|
| 2025.11.03 | ₩22,679 | ₩23,255 | ₩22,344 | ₩23,242 | +2.48% | 212.2만 |
|---|
| 2025.10.31 | ₩22,504 | ₩23,134 | ₩22,263 | ₩22,987 | +2.14% | 227.8만 |
|---|
| 2025.10.30 | ₩22,504 | ₩22,947 | ₩22,411 | ₩22,679 | +0.77% | 215.3만 |
|---|
| 2025.10.29 | ₩23,590 | ₩23,738 | ₩22,531 | ₩22,652 | -3.98% | 206.2만 |
|---|
| 2025.10.28 | ₩24,046 | ₩24,046 | ₩23,563 | ₩23,791 | -1.06% | 162.4만 |
|---|
| 2025.10.27 | ₩24,193 | ₩24,260 | ₩23,805 | ₩24,126 | -0.28% | 83.2만 |
|---|
| 2025.10.24 | ₩24,207 | ₩24,327 | ₩24,099 | ₩24,153 | -0.22% | 149만 |
|---|
| 2025.10.23 | ₩23,992 | ₩24,274 | ₩23,791 | ₩23,992 | 0.00% | 157.4만 |
|---|
| 2025.10.22 | ₩23,657 | ₩23,925 | ₩23,429 | ₩23,925 | +1.13% | 131.9만 |
|---|
| 2025.10.21 | ₩23,054 | ₩23,671 | ₩22,933 | ₩23,403 | +1.51% | 144만 |
|---|
| 2025.10.20 | ₩23,228 | ₩23,362 | ₩22,813 | ₩23,000 | -0.98% | 149.9만 |
|---|
| 2025.10.17 | ₩22,679 | ₩23,175 | ₩22,571 | ₩23,108 | +1.89% | 126.8만 |
|---|
| 2025.10.16 | ₩23,175 | ₩23,349 | ₩22,639 | ₩22,813 | -1.56% | 149.7만 |
|---|
| 2025.10.15 | ₩23,121 | ₩23,389 | ₩22,826 | ₩23,242 | +0.52% | 291.4만 |
|---|
| 2025.10.14 | ₩22,143 | ₩23,121 | ₩22,035 | ₩22,947 | +3.63% | 302.9만 |
|---|
| 2025.10.13 | ₩22,424 | ₩22,545 | ₩22,250 | ₩22,437 | +0.06% | 169.3만 |
|---|
| 2025.10.10 | ₩22,920 | ₩23,027 | ₩22,102 | ₩22,102 | -3.57% | 253.2만 |
|---|
| 2025.10.09 | ₩23,041 | ₩23,041 | ₩22,639 | ₩22,866 | -0.76% | 96.9만 |
|---|
| 2025.10.08 | ₩23,215 | ₩23,335 | ₩22,893 | ₩23,041 | -0.75% | 108.7만 |
|---|
| 2025.10.07 | ₩23,764 | ₩23,764 | ₩23,134 | ₩23,309 | -1.92% | 164.3만 |
|---|
| 2025.10.06 | ₩24,140 | ₩24,448 | ₩23,778 | ₩23,858 | -1.17% | 184.1만 |
|---|
| 2025.10.03 | ₩24,193 | ₩24,542 | ₩23,965 | ₩24,180 | -0.06% | 256.2만 |
|---|
| 2025.10.02 | ₩24,059 | ₩24,073 | ₩23,724 | ₩24,019 | -0.17% | 252.1만 |
|---|
| 2025.10.01 | ₩24,180 | ₩24,341 | ₩23,778 | ₩24,126 | -0.22% | 207.3만 |
|---|
| 2025.09.30 | ₩23,697 | ₩24,448 | ₩23,470 | ₩24,394 | +2.94% | 257.8만 |
|---|
| 2025.09.29 | ₩24,126 | ₩24,488 | ₩23,523 | ₩23,617 | -2.11% | 405.8만 |
|---|
| 2025.09.26 | ₩23,054 | ₩24,220 | ₩22,933 | ₩23,992 | +4.07% | 618.9만 |
|---|
| 2025.09.25 | ₩22,277 | ₩22,598 | ₩22,169 | ₩22,464 | +0.84% | 241.4만 |
|---|
| 2025.09.24 | ₩22,960 | ₩23,054 | ₩22,317 | ₩22,344 | -2.69% | 250.1만 |
|---|
| 2025.09.23 | ₩23,121 | ₩23,429 | ₩22,880 | ₩22,947 | -0.75% | 126.5만 |
|---|
| 2025.09.22 | ₩23,403 | ₩23,403 | ₩22,799 | ₩23,027 | -1.60% | 203만 |
|---|
| 2025.09.19 | ₩23,563 | ₩23,831 | ₩23,295 | ₩23,376 | -0.80% | 424.7만 |
|---|
| 2025.09.18 | ₩23,764 | ₩24,006 | ₩23,617 | ₩23,791 | +0.11% | 174.7만 |
|---|