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 | ₩29,996 | ₩30,117 | ₩29,728 | ₩29,835 | -0.54% | 274.2만 |
| 2026.10.08 | ₩29,661 | ₩29,889 | ₩29,419 | ₩29,768 | +0.36% | 277.6만 |
| 2026.10.07 | ₩30,787 | ₩30,787 | ₩29,728 | ₩29,755 | -3.35% | 401.7만 |
| 2026.10.06 | ₩30,720 | ₩31,082 | ₩30,573 | ₩30,774 | +0.17% | 297.5만 |
| 2026.10.05 | ₩30,921 | ₩31,028 | ₩30,586 | ₩30,666 | -0.82% | 296.8만 |
| 2026.10.02 | ₩30,680 | ₩30,961 | ₩30,398 | ₩30,908 | +0.74% | 410.1만 |
| 2026.10.01 | ₩29,942 | ₩30,371 | ₩29,553 | ₩30,224 | +0.94% | 413.8만 |
| 2026.09.30 | ₩30,747 | ₩30,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,983 |
| -2.49% |
| 320.2만 |
| 2026.09.29 | ₩30,184 | ₩30,747 | ₩30,090 | ₩30,693 | +1.69% | 411.8만 |
|---|
| 2026.09.28 | ₩30,358 | ₩30,452 | ₩30,009 | ₩30,264 | -0.31% | 338.5만 |
|---|
| 2026.09.25 | ₩30,345 | ₩30,519 | ₩30,157 | ₩30,358 | +0.04% | 264만 |
|---|
| 2026.09.24 | ₩30,532 | ₩30,653 | ₩30,143 | ₩30,358 | -0.57% | 320.3만 |
|---|
| 2026.09.23 | ₩30,291 | ₩30,653 | ₩30,251 | ₩30,398 | +0.35% | 250.4만 |
|---|
| 2026.09.22 | ₩30,532 | ₩30,868 | ₩30,318 | ₩30,573 | +0.13% | 355.9만 |
|---|
| 2026.09.21 | ₩30,787 | ₩30,787 | ₩30,224 | ₩30,278 | -1.66% | 353.7만 |
|---|
| 2026.09.18 | ₩30,023 | ₩30,398 | ₩29,956 | ₩30,345 | +1.07% | 571.4만 |
|---|
| 2026.09.17 | ₩30,345 | ₩30,559 | ₩30,210 | ₩30,237 | -0.35% | 377.2만 |
|---|
| 2026.09.16 | ₩30,090 | ₩30,412 | ₩29,500 | ₩30,063 | -0.09% | 346.6만 |
|---|
| 2026.09.15 | ₩30,130 | ₩30,251 | ₩29,848 | ₩30,009 | -0.40% | 316.7만 |
|---|
| 2026.09.14 | ₩30,438 | ₩30,975 | ₩30,063 | ₩30,130 | -1.01% | 202.3만 |
|---|
| 2026.09.11 | ₩30,653 | ₩30,774 | ₩30,318 | ₩30,318 | -1.09% | 228.7만 |
|---|
| 2026.09.10 | ₩30,693 | ₩31,015 | ₩30,291 | ₩30,318 | -1.22% | 550.1만 |
|---|
| 2026.09.09 | ₩31,417 | ₩31,538 | ₩30,827 | ₩30,881 | -1.71% | 733.2만 |
|---|
| 2026.09.08 | ₩31,002 | ₩31,820 | ₩30,921 | ₩31,618 | +1.99% | 647.1만 |
|---|
| 2026.09.04 | ₩30,894 | ₩31,672 | ₩30,787 | ₩31,163 | +0.87% | 210.9만 |
|---|
| 2026.09.03 | ₩31,592 | ₩31,672 | ₩30,774 | ₩30,921 | -2.12% | 197.1만 |
|---|
| 2026.09.02 | ₩31,793 | ₩31,793 | ₩31,283 | ₩31,404 | -1.22% | 289.7만 |
|---|
| 2026.09.01 | ₩31,672 | ₩31,940 | ₩31,310 | ₩31,538 | -0.42% | 221.2만 |
|---|
| 2026.08.31 | ₩33,174 | ₩33,174 | ₩31,256 | ₩31,672 | -4.53% | 471.2만 |
|---|
| 2026.08.28 | ₩32,410 | ₩32,597 | ₩31,806 | ₩31,846 | -1.74% | 132.5만 |
|---|
| 2026.08.27 | ₩32,825 | ₩33,026 | ₩31,994 | ₩32,074 | -2.29% | 171.2만 |
|---|
| 2026.08.26 | ₩32,651 | ₩32,731 | ₩32,343 | ₩32,423 | -0.70% | 209.9만 |
|---|
| 2026.08.25 | ₩32,852 | ₩32,852 | ₩32,450 | ₩32,530 | -0.98% | 185만 |
|---|
| 2026.08.24 | ₩32,798 | ₩33,160 | ₩32,383 | ₩32,664 | -0.41% | 254.5만 |
|---|
| 2026.08.21 | ₩33,174 | ₩33,241 | ₩32,611 | ₩32,691 | -1.46% | 232.7만 |
|---|
| 2026.08.20 | ₩33,174 | ₩33,214 | ₩32,865 | ₩33,107 | -0.20% | 178.1만 |
|---|
| 2026.08.19 | ₩33,120 | ₩33,429 | ₩32,946 | ₩33,388 | +0.81% | 170만 |
|---|
| 2026.08.18 | ₩33,187 | ₩33,228 | ₩32,745 | ₩32,758 | -1.29% | 166.2만 |
|---|
| 2026.08.17 | ₩32,892 | ₩33,120 | ₩32,705 | ₩33,067 | +0.53% | 182.2만 |
|---|
| 2026.08.14 | ₩32,959 | ₩33,455 | ₩32,879 | ₩33,134 | +0.53% | 228.6만 |
|---|
| 2026.08.13 | ₩33,254 | ₩33,509 | ₩33,026 | ₩33,053 | -0.60% | 305.7만 |
|---|
| 2026.08.12 | ₩33,187 | ₩33,241 | ₩32,651 | ₩33,053 | -0.40% | 392.9만 |
|---|
| 2026.08.11 | ₩32,436 | ₩32,973 | ₩32,316 | ₩32,892 | +1.41% | 447.7만 |
|---|
| 2026.08.10 | ₩32,705 | ₩32,745 | ₩32,289 | ₩32,624 | -0.25% | 566.4만 |
|---|
| 2026.08.07 | ₩31,753 | ₩32,879 | ₩31,551 | ₩32,718 | +3.04% | 1526.5만 |
|---|
| 2026.08.06 | ₩33,536 | ₩33,777 | ₩31,458 | ₩31,498 | -6.08% | 1395만 |
|---|
| 2026.08.05 | ₩34,354 | ₩34,582 | ₩33,549 | ₩34,045 | -0.90% | 291.6만 |
|---|
| 2026.08.04 | ₩34,340 | ₩34,770 | ₩34,139 | ₩34,354 | +0.04% | 285만 |
|---|
| 2026.08.03 | ₩34,662 | ₩34,863 | ₩34,448 | ₩34,689 | +0.08% | 207만 |
|---|
| 2026.07.31 | ₩34,555 | ₩34,662 | ₩33,871 | ₩34,649 | +0.27% | 362.5만 |
|---|
| 2026.07.30 | ₩35,078 | ₩35,078 | ₩33,898 | ₩34,153 | -2.64% | 203.5만 |
|---|
| 2026.07.29 | ₩35,386 | ₩35,748 | ₩34,676 | ₩34,984 | -1.14% | 210.1만 |
|---|
| 2026.07.28 | ₩35,413 | ₩35,775 | ₩35,038 | ₩35,547 | +0.38% | 245.2만 |
|---|
| 2026.07.27 | ₩35,024 | ₩35,400 | ₩34,796 | ₩35,038 | +0.04% | 184.4만 |
|---|
| 2026.07.24 | ₩34,193 | ₩34,729 | ₩34,086 | ₩34,635 | +1.29% | 145.1만 |
|---|
| 2026.07.23 | ₩33,496 | ₩34,180 | ₩33,482 | ₩33,925 | +1.28% | 286.7만 |
|---|
| 2026.07.22 | ₩34,542 | ₩34,622 | ₩33,844 | ₩34,005 | -1.55% | 212.1만 |
|---|
| 2026.07.21 | ₩34,622 | ₩34,702 | ₩34,273 | ₩34,394 | -0.66% | 202.7만 |
|---|
| 2026.07.20 | ₩34,689 | ₩34,810 | ₩33,603 | ₩34,314 | -1.08% | 291.2만 |
|---|
| 2026.07.17 | ₩34,314 | ₩35,172 | ₩34,300 | ₩34,756 | +1.29% | 163.1만 |
|---|
| 2026.07.16 | ₩33,750 | ₩34,743 | ₩33,523 | ₩34,635 | +2.62% | 159.7만 |
|---|
| 2026.07.15 | ₩33,643 | ₩34,314 | ₩33,523 | ₩33,750 | +0.32% | 269만 |
|---|
| 2026.07.14 | ₩33,643 | ₩33,670 | ₩33,335 | ₩33,375 | -0.80% | 293.7만 |
|---|
| 2026.07.13 | ₩32,879 | ₩33,281 | ₩32,879 | ₩33,187 | +0.94% | 154.2만 |
|---|
| 2026.07.10 | ₩33,402 | ₩33,496 | ₩32,436 | ₩33,107 | -0.88% | 286.9만 |
|---|
| 2026.07.09 | ₩33,295 | ₩33,616 | ₩33,134 | ₩33,429 | +0.40% | 144.7만 |
|---|
| 2026.07.08 | ₩33,885 | ₩33,898 | ₩33,067 | ₩33,214 | -1.98% | 168만 |
|---|
| 2026.07.07 | ₩34,099 | ₩34,582 | ₩33,992 | ₩34,180 | +0.24% | 260.9만 |
|---|
| 2026.07.06 | ₩34,086 | ₩34,206 | ₩33,804 | ₩33,898 | -0.55% | 203.9만 |
|---|
| 2026.07.02 | ₩34,448 | ₩34,716 | ₩33,670 | ₩34,139 | -0.90% | 242.9만 |
|---|
| 2026.07.01 | ₩33,817 | ₩34,394 | ₩33,737 | ₩34,086 | +0.79% | 381.3만 |
|---|
| 2026.06.30 | ₩34,220 | ₩34,407 | ₩33,737 | ₩33,777 | -1.29% | 485.9만 |
|---|
| 2026.06.29 | ₩34,247 | ₩34,783 | ₩33,885 | ₩34,515 | +0.78% | 592.3만 |
|---|
| 2026.06.26 | ₩33,938 | ₩34,823 | ₩33,697 | ₩34,635 | +2.05% | 1221.6만 |
|---|
| 2026.06.25 | ₩34,461 | ₩34,595 | ₩33,952 | ₩34,166 | -0.86% | 410.5만 |
|---|
| 2026.06.24 | ₩33,482 | ₩34,421 | ₩33,053 | ₩34,072 | +1.76% | 456.7만 |
|---|
| 2026.06.23 | ₩32,061 | ₩32,745 | ₩31,940 | ₩32,705 | +2.01% | 257.6만 |
|---|
| 2026.06.22 | ₩31,766 | ₩32,343 | ₩31,645 | ₩32,235 | +1.48% | 367.3만 |
|---|
| 2026.06.18 | ₩31,337 | ₩31,846 | ₩31,122 | ₩31,685 | +1.11% | 834.8만 |
|---|
| 2026.06.17 | ₩31,954 | ₩32,168 | ₩30,653 | ₩30,841 | -3.48% | 628.2만 |
|---|
| 2026.06.16 | ₩32,450 | ₩32,638 | ₩31,659 | ₩31,846 | -1.86% | 1133.5만 |
|---|
| 2026.06.15 | ₩34,126 | ₩34,488 | ₩33,496 | ₩33,643 | -1.41% | 415.6만 |
|---|
| 2026.06.12 | ₩33,831 | ₩34,314 | ₩33,777 | ₩34,126 | +0.87% | 234.2만 |
|---|
| 2026.06.11 | ₩33,053 | ₩33,630 | ₩32,933 | ₩33,536 | +1.46% | 402.2만 |
|---|
| 2026.06.10 | ₩33,201 | ₩33,643 | ₩32,638 | ₩32,745 | -1.37% | 367.2만 |
|---|
| 2026.06.09 | ₩31,578 | ₩33,026 | ₩31,364 | ₩32,705 | +3.57% | 345.3만 |
|---|
| 2026.06.08 | ₩31,645 | ₩31,887 | ₩31,270 | ₩31,364 | -0.89% | 199.5만 |
|---|
| 2026.06.05 | ₩31,176 | ₩31,846 | ₩31,176 | ₩31,726 | +1.76% | 238.9만 |
|---|
| 2026.06.04 | ₩30,452 | ₩31,163 | ₩30,291 | ₩31,136 | +2.25% | 307.6만 |
|---|
| 2026.06.03 | ₩29,781 | ₩30,117 | ₩29,674 | ₩29,902 | +0.41% | 212.8만 |
|---|
| 2026.06.02 | ₩30,559 | ₩30,707 | ₩29,808 | ₩29,822 | -2.41% | 411.6만 |
|---|
| 2026.06.01 | ₩30,210 | ₩30,331 | ₩29,741 | ₩29,929 | -0.93% | 254.7만 |
|---|
| 2026.05.29 | ₩30,465 | ₩30,733 | ₩30,117 | ₩30,197 | -0.88% | 199.2만 |
|---|
| 2026.05.28 | ₩30,157 | ₩30,747 | ₩29,889 | ₩30,613 | +1.51% | 176.8만 |
|---|
| 2026.05.27 | ₩30,318 | ₩30,492 | ₩30,009 | ₩30,425 | +0.35% | 249만 |
|---|
| 2026.05.26 | ₩29,889 | ₩30,465 | ₩29,701 | ₩30,157 | +0.90% | 197.5만 |
|---|
| 2026.05.22 | ₩30,143 | ₩30,157 | ₩29,634 | ₩29,728 | -1.38% | 224.9만 |
|---|
| 2026.05.21 | ₩29,808 | ₩30,237 | ₩29,486 | ₩29,996 | +0.63% | 151.6만 |
|---|
| 2026.05.20 | ₩29,553 | ₩30,090 | ₩29,433 | ₩30,076 | +1.77% | 283.1만 |
|---|
| 2026.05.19 | ₩29,151 | ₩29,661 | ₩28,910 | ₩29,406 | +0.87% | 331.1만 |
|---|
| 2026.05.18 | ₩29,138 | ₩29,446 | ₩28,829 | ₩29,325 | +0.64% | 265.3만 |
|---|
| 2026.05.15 | ₩29,674 | ₩29,755 | ₩28,856 | ₩28,963 | -2.39% | 417.9만 |
|---|
| 2026.05.14 | ₩29,701 | ₩30,090 | ₩29,500 | ₩29,956 | +0.86% | 615.4만 |
|---|
| 2026.05.13 | ₩29,942 | ₩30,023 | ₩29,312 | ₩29,460 | -1.61% | 846.5만 |
|---|
| 2026.05.12 | ₩28,588 | ₩29,862 | ₩28,494 | ₩29,822 | +4.32% | 894.7만 |
|---|
| 2026.05.11 | ₩29,446 | ₩29,460 | ₩29,004 | ₩29,017 | -1.46% | 248.6만 |
|---|
| 2026.05.08 | ₩28,829 | ₩29,460 | ₩28,789 | ₩29,325 | +1.72% | 155.5만 |
|---|
| 2026.05.07 | ₩29,379 | ₩29,647 | ₩28,575 | ₩28,655 | -2.46% | 540.4만 |
|---|
| 2026.05.06 | ₩29,151 | ₩30,157 | ₩29,151 | ₩29,808 | +2.25% | 444.5만 |
|---|
| 2026.05.05 | ₩28,910 | ₩29,379 | ₩28,776 | ₩28,829 | -0.28% | 270.4만 |
|---|
| 2026.05.04 | ₩28,561 | ₩28,883 | ₩28,440 | ₩28,829 | +0.94% | 178.7만 |
|---|
| 2026.05.01 | ₩29,111 | ₩29,393 | ₩28,722 | ₩28,829 | -0.97% | 281.3만 |
|---|
| 2026.04.30 | ₩29,178 | ₩29,419 | ₩28,856 | ₩29,138 | -0.14% | 260.3만 |
|---|
| 2026.04.29 | ₩28,937 | ₩29,339 | ₩28,642 | ₩29,258 | +1.11% | 240.9만 |
|---|
| 2026.04.28 | ₩29,245 | ₩29,285 | ₩28,789 | ₩29,151 | -0.32% | 415.5만 |
|---|
| 2026.04.27 | ₩28,320 | ₩29,124 | ₩28,172 | ₩28,963 | +2.27% | 357.8만 |
|---|
| 2026.04.24 | ₩28,588 | ₩28,963 | ₩28,213 | ₩28,427 | -0.56% | 237.3만 |
|---|
| 2026.04.23 | ₩28,575 | ₩28,923 | ₩28,440 | ₩28,709 | +0.47% | 135.3만 |
|---|
| 2026.04.22 | ₩29,218 | ₩29,325 | ₩28,320 | ₩28,440 | -2.66% | 183.8만 |
|---|
| 2026.04.21 | ₩29,352 | ₩29,500 | ₩28,883 | ₩28,977 | -1.28% | 194.9만 |
|---|
| 2026.04.20 | ₩29,768 | ₩29,902 | ₩29,325 | ₩29,446 | -1.08% | 224.7만 |
|---|
| 2026.04.17 | ₩29,728 | ₩30,251 | ₩29,594 | ₩29,902 | +0.59% | 327.4만 |
|---|
| 2026.04.16 | ₩28,762 | ₩29,419 | ₩28,762 | ₩29,406 | +2.24% | 261만 |
|---|
| 2026.04.15 | ₩28,695 | ₩28,883 | ₩28,320 | ₩28,856 | +0.56% | 255.5만 |
|---|
| 2026.04.14 | ₩28,615 | ₩29,272 | ₩28,467 | ₩28,776 | +0.56% | 253.4만 |
|---|
| 2026.04.13 | ₩28,561 | ₩28,722 | ₩28,119 | ₩28,695 | +0.47% | 234.8만 |
|---|
| 2026.04.10 | ₩28,414 | ₩28,735 | ₩28,172 | ₩28,722 | +1.09% | 353.8만 |
|---|
| 2026.04.09 | ₩27,555 | ₩28,494 | ₩27,555 | ₩28,280 | +2.63% | 190.8만 |
|---|
| 2026.04.08 | ₩27,341 | ₩27,971 | ₩27,328 | ₩27,730 | +1.42% | 286.6만 |
|---|
| 2026.04.07 | ₩26,174 | ₩26,778 | ₩26,107 | ₩26,617 | +1.69% | 141만 |
|---|
| 2026.04.06 | ₩26,027 | ₩26,429 | ₩26,013 | ₩26,255 | +0.88% | 141.2만 |
|---|
| 2026.04.02 | ₩25,598 | ₩26,322 | ₩25,504 | ₩26,188 | +2.30% | 160.2만 |
|---|
| 2026.04.01 | ₩26,241 | ₩26,241 | ₩25,692 | ₩25,987 | -0.97% | 203.3만 |
|---|
| 2026.03.31 | ₩25,196 | ₩25,745 | ₩24,901 | ₩25,343 | +0.59% | 266.7만 |
|---|
| 2026.03.30 | ₩25,343 | ₩25,383 | ₩24,632 | ₩24,793 | -2.17% | 236.9만 |
|---|
| 2026.03.27 | ₩25,209 | ₩25,625 | ₩24,404 | ₩24,579 | -2.50% | 248만 |
|---|
| 2026.03.26 | ₩25,061 | ₩25,598 | ₩24,914 | ₩25,598 | +2.14% | 144.7만 |
|---|
| 2026.03.25 | ₩25,276 | ₩25,356 | ₩24,847 | ₩25,222 | -0.21% | 184.7만 |
|---|
| 2026.03.24 | ₩24,458 | ₩25,410 | ₩24,270 | ₩24,874 | +1.70% | 221.1만 |
|---|
| 2026.03.23 | ₩24,994 | ₩25,584 | ₩24,646 | ₩24,780 | -0.86% | 192.1만 |
|---|
| 2026.03.20 | ₩25,303 | ₩25,303 | ₩24,150 | ₩24,297 | -3.97% | 294.6만 |
|---|
| 2026.03.19 | ₩24,927 | ₩25,437 | ₩24,927 | ₩25,196 | +1.08% | 108만 |
|---|
| 2026.03.18 | ₩25,423 | ₩25,584 | ₩25,115 | ₩25,115 | -1.21% | 159만 |
|---|
| 2026.03.17 | ₩25,759 | ₩25,799 | ₩25,423 | ₩25,531 | -0.88% | 106.8만 |
|---|
| 2026.03.16 | ₩25,263 | ₩25,745 | ₩25,236 | ₩25,383 | +0.48% | 156.2만 |
|---|
| 2026.03.13 | ₩25,383 | ₩25,718 | ₩24,901 | ₩25,102 | -1.11% | 129.4만 |
|---|
| 2026.03.12 | ₩25,437 | ₩25,491 | ₩24,941 | ₩25,021 | -1.63% | 189만 |
|---|
| 2026.03.11 | ₩25,772 | ₩25,987 | ₩25,330 | ₩25,960 | +0.73% | 148.2만 |
|---|
| 2026.03.10 | ₩25,718 | ₩26,496 | ₩25,544 | ₩26,054 | +1.30% | 146.6만 |
|---|
| 2026.03.09 | ₩24,632 | ₩25,799 | ₩24,016 | ₩25,772 | +4.63% | 241.2만 |
|---|
| 2026.03.06 | ₩26,094 | ₩26,308 | ₩24,994 | ₩25,209 | -3.39% | 251.5만 |
|---|
| 2026.03.05 | ₩26,778 | ₩26,939 | ₩26,295 | ₩26,563 | -0.80% | 206.5만 |
|---|
| 2026.03.04 | ₩26,738 | ₩27,328 | ₩26,738 | ₩27,220 | +1.81% | 177만 |
|---|
| 2026.03.03 | ₩26,107 | ₩27,260 | ₩25,866 | ₩26,684 | +2.21% | 188.7만 |
|---|
| 2026.03.02 | ₩27,033 | ₩27,126 | ₩26,469 | ₩26,805 | -0.84% | 173만 |
|---|
| 2026.02.27 | ₩27,395 | ₩28,065 | ₩27,059 | ₩27,448 | +0.20% | 282만 |
|---|
| 2026.02.26 | ₩27,810 | ₩28,025 | ₩27,596 | ₩27,810 | 0.00% | 131.9만 |
|---|
| 2026.02.25 | ₩27,180 | ₩27,690 | ₩26,845 | ₩27,623 | +1.63% | 198.8만 |
|---|
| 2026.02.24 | ₩27,381 | ₩27,462 | ₩26,898 | ₩27,046 | -1.22% | 215.7만 |
|---|
| 2026.02.23 | ₩27,757 | ₩27,958 | ₩27,019 | ₩27,113 | -2.32% | 226.5만 |
|---|
| 2026.02.20 | ₩26,630 | ₩27,408 | ₩26,376 | ₩27,220 | +2.22% | 266.8만 |
|---|
| 2026.02.19 | ₩25,960 | ₩27,301 | ₩25,745 | ₩26,510 | +2.12% | 345.5만 |
|---|
| 2026.02.18 | ₩25,209 | ₩25,705 | ₩25,102 | ₩25,678 | +1.86% | 342.3만 |
|---|
| 2026.02.17 | ₩25,088 | ₩25,397 | ₩24,753 | ₩25,196 | +0.43% | 318.1만 |
|---|
| 2026.02.13 | ₩24,056 | ₩24,874 | ₩23,868 | ₩24,833 | +3.23% | 334.1만 |
|---|
| 2026.02.12 | ₩25,504 | ₩25,692 | ₩23,627 | ₩23,881 | -6.36% | 351.4만 |
|---|
| 2026.02.11 | ₩26,188 | ₩26,201 | ₩25,155 | ₩25,263 | -3.53% | 143.3만 |
|---|
| 2026.02.10 | ₩25,678 | ₩26,094 | ₩25,678 | ₩25,987 | +1.20% | 243.6만 |
|---|
| 2026.02.09 | ₩26,201 | ₩26,389 | ₩25,544 | ₩25,544 | -2.51% | 167.6만 |
|---|
| 2026.02.06 | ₩26,148 | ₩26,469 | ₩25,987 | ₩26,308 | +0.62% | 216.3만 |
|---|
| 2026.02.05 | ₩25,759 | ₩26,188 | ₩25,718 | ₩25,973 | +0.83% | 248만 |
|---|
| 2026.02.04 | ₩25,464 | ₩26,107 | ₩25,155 | ₩25,879 | +1.63% | 249.5만 |
|---|
| 2026.02.03 | ₩25,035 | ₩25,356 | ₩24,485 | ₩25,209 | +0.70% | 243.9만 |
|---|
| 2026.02.02 | ₩25,383 | ₩25,718 | ₩24,994 | ₩25,102 | -1.11% | 240.3만 |
|---|
| 2026.01.30 | ₩24,927 | ₩25,504 | ₩24,686 | ₩25,383 | +1.83% | 261.6만 |
|---|
| 2026.01.29 | ₩24,324 | ₩25,048 | ₩24,096 | ₩25,048 | +2.98% | 164.1만 |
|---|
| 2026.01.28 | ₩23,868 | ₩24,297 | ₩23,747 | ₩24,002 | +0.56% | 216.7만 |
|---|
| 2026.01.27 | ₩24,203 | ₩24,270 | ₩23,653 | ₩23,761 | -1.83% | 173.5만 |
|---|
| 2026.01.26 | ₩24,659 | ₩24,659 | ₩24,150 | ₩24,203 | -1.85% | 160.7만 |
|---|
| 2026.01.23 | ₩24,471 | ₩24,646 | ₩24,284 | ₩24,606 | +0.55% | 174.3만 |
|---|
| 2026.01.22 | ₩25,008 | ₩25,289 | ₩24,431 | ₩24,673 | -1.34% | 172.7만 |
|---|
| 2026.01.21 | ₩24,914 | ₩25,209 | ₩24,498 | ₩24,941 | +0.11% | 184.9만 |
|---|
| 2026.01.20 | ₩24,471 | ₩24,914 | ₩24,471 | ₩24,713 | +0.99% | 165.5만 |
|---|
| 2026.01.16 | ₩24,418 | ₩25,249 | ₩24,270 | ₩25,128 | +2.91% | 180.5만 |
|---|
| 2026.01.15 | ₩24,592 | ₩25,276 | ₩24,485 | ₩24,565 | -0.11% | 197.5만 |
|---|
| 2026.01.14 | ₩24,284 | ₩24,579 | ₩23,774 | ₩24,538 | +1.05% | 136.2만 |
|---|
| 2026.01.13 | ₩24,324 | ₩24,606 | ₩24,230 | ₩24,351 | +0.11% | 123.5만 |
|---|
| 2026.01.12 | ₩24,404 | ₩24,538 | ₩24,257 | ₩24,297 | -0.44% | 160.3만 |
|---|
| 2026.01.09 | ₩24,887 | ₩25,008 | ₩24,458 | ₩24,565 | -1.29% | 117.1만 |
|---|
| 2026.01.08 | ₩24,337 | ₩25,209 | ₩24,163 | ₩24,713 | +1.54% | 118.4만 |
|---|
| 2026.01.07 | ₩25,356 | ₩25,450 | ₩24,606 | ₩24,632 | -2.86% | 106.2만 |
|---|
| 2026.01.06 | ₩24,954 | ₩25,330 | ₩24,659 | ₩25,330 | +1.50% | 311.8만 |
|---|
| 2026.01.05 | ₩24,646 | ₩25,397 | ₩24,646 | ₩25,075 | +1.74% | 152.3만 |
|---|
| 2026.01.02 | ₩24,740 | ₩24,927 | ₩24,445 | ₩24,833 | +0.38% | 127.8만 |
|---|
| 2025.12.31 | ₩25,021 | ₩25,021 | ₩24,552 | ₩24,753 | -1.07% | 117.5만 |
|---|
| 2025.12.30 | ₩24,994 | ₩25,182 | ₩24,874 | ₩24,914 | -0.32% | 100.4만 |
|---|
| 2025.12.29 | ₩25,356 | ₩25,544 | ₩24,954 | ₩25,061 | -1.16% | 209.5만 |
|---|
| 2025.12.26 | ₩25,464 | ₩25,665 | ₩25,289 | ₩25,410 | -0.21% | 80.3만 |
|---|
| 2025.12.24 | ₩25,343 | ₩25,638 | ₩25,249 | ₩25,544 | +0.79% | 64.8만 |
|---|
| 2025.12.23 | ₩24,981 | ₩25,370 | ₩24,793 | ₩25,236 | +1.02% | 158.8만 |
|---|
| 2025.12.22 | ₩24,914 | ₩25,102 | ₩24,713 | ₩25,035 | +0.48% | 154.9만 |
|---|
| 2025.12.19 | ₩24,619 | ₩25,236 | ₩24,243 | ₩24,981 | +1.47% | 413.2만 |
|---|
| 2025.12.18 | ₩24,820 | ₩25,169 | ₩24,673 | ₩24,780 | -0.16% | 149.1만 |
|---|
| 2025.12.17 | ₩24,498 | ₩24,833 | ₩24,284 | ₩24,619 | +0.49% | 225.2만 |
|---|
| 2025.12.16 | ₩25,169 | ₩25,169 | ₩24,512 | ₩24,538 | -2.50% | 174.8만 |
|---|
| 2025.12.15 | ₩24,994 | ₩25,075 | ₩24,632 | ₩24,927 | -0.27% | 214.9만 |
|---|
| 2025.12.12 | ₩24,968 | ₩25,289 | ₩24,726 | ₩25,035 | +0.27% | 244.1만 |
|---|
| 2025.12.11 | ₩24,351 | ₩24,901 | ₩24,150 | ₩24,860 | +2.09% | 205.7만 |
|---|
| 2025.12.10 | ₩23,868 | ₩24,579 | ₩23,814 | ₩24,230 | +1.52% | 251.5만 |
|---|
| 2025.12.09 | ₩23,332 | ₩23,774 | ₩23,318 | ₩23,707 | +1.61% | 120.2만 |
|---|
| 2025.12.08 | ₩23,881 | ₩23,962 | ₩23,278 | ₩23,332 | -2.30% | 209.8만 |
|---|
| 2025.12.05 | ₩23,198 | ₩23,881 | ₩23,117 | ₩23,801 | +2.60% | 127.9만 |
|---|
| 2025.12.04 | ₩23,305 | ₩23,533 | ₩23,037 | ₩23,278 | -0.12% | 116.6만 |
|---|
| 2025.12.03 | ₩23,023 | ₩23,479 | ₩22,795 | ₩23,385 | +1.57% | 144.8만 |
|---|
| 2025.12.02 | ₩23,345 | ₩23,466 | ₩22,929 | ₩22,929 | -1.78% | 154.2만 |
|---|
| 2025.12.01 | ₩22,956 | ₩23,452 | ₩22,849 | ₩23,278 | +1.40% | 110.8만 |
|---|
| 2025.11.28 | ₩23,198 | ₩23,506 | ₩22,983 | ₩23,278 | +0.35% | 116.8만 |
|---|
| 2025.11.26 | ₩22,675 | ₩23,533 | ₩22,634 | ₩23,117 | +1.95% | 241.9만 |
|---|
| 2025.11.25 | ₩22,192 | ₩22,983 | ₩22,192 | ₩22,809 | +2.78% | 142.6만 |
|---|
| 2025.11.24 | ₩22,259 | ₩22,473 | ₩21,951 | ₩22,152 | -0.48% | 197.8만 |
|---|
| 2025.11.21 | ₩21,977 | ₩22,487 | ₩21,723 | ₩22,246 | +1.22% | 271.9만 |
|---|
| 2025.11.20 | ₩22,178 | ₩22,755 | ₩21,696 | ₩21,723 | -2.06% | 169.3만 |
|---|
| 2025.11.19 | ₩22,205 | ₩22,366 | ₩21,495 | ₩21,749 | -2.05% | 190.1만 |
|---|
| 2025.11.18 | ₩22,085 | ₩22,487 | ₩21,991 | ₩22,259 | +0.79% | 160.4만 |
|---|
| 2025.11.17 | ₩23,117 | ₩23,144 | ₩22,031 | ₩22,219 | -3.89% | 182.3만 |
|---|
| 2025.11.14 | ₩23,023 | ₩23,238 | ₩22,822 | ₩23,077 | +0.23% | 118만 |
|---|
| 2025.11.13 | ₩23,358 | ₩23,506 | ₩23,023 | ₩23,157 | -0.86% | 120.4만 |
|---|
| 2025.11.12 | ₩24,083 | ₩24,351 | ₩23,506 | ₩23,519 | -2.34% | 186.5만 |
|---|
| 2025.11.11 | ₩24,056 | ₩24,538 | ₩24,042 | ₩24,056 | 0.00% | 99.1만 |
|---|
| 2025.11.10 | ₩24,297 | ₩24,337 | ₩23,828 | ₩23,975 | -1.32% | 130.1만 |
|---|
| 2025.11.07 | ₩23,399 | ₩24,203 | ₩23,198 | ₩24,163 | +3.27% | 146.3만 |
|---|
| 2025.11.06 | ₩23,653 | ₩24,029 | ₩23,251 | ₩23,332 | -1.36% | 208.9만 |
|---|
| 2025.11.05 | ₩23,358 | ₩23,935 | ₩23,050 | ₩23,694 | +1.44% | 363.1만 |
|---|
| 2025.11.04 | ₩23,157 | ₩23,855 | ₩23,010 | ₩23,734 | +2.49% | 308만 |
|---|
| 2025.11.03 | ₩22,688 | ₩23,265 | ₩22,353 | ₩23,251 | +2.48% | 212.2만 |
|---|
| 2025.10.31 | ₩22,514 | ₩23,144 | ₩22,272 | ₩22,996 | +2.14% | 227.8만 |
|---|
| 2025.10.30 | ₩22,514 | ₩22,956 | ₩22,420 | ₩22,688 | +0.77% | 215.3만 |
|---|
| 2025.10.29 | ₩23,600 | ₩23,747 | ₩22,541 | ₩22,661 | -3.98% | 206.2만 |
|---|
| 2025.10.28 | ₩24,056 | ₩24,056 | ₩23,573 | ₩23,801 | -1.06% | 162.4만 |
|---|
| 2025.10.27 | ₩24,203 | ₩24,270 | ₩23,814 | ₩24,136 | -0.28% | 83.2만 |
|---|
| 2025.10.24 | ₩24,217 | ₩24,337 | ₩24,109 | ₩24,163 | -0.22% | 149만 |
|---|
| 2025.10.23 | ₩24,002 | ₩24,284 | ₩23,801 | ₩24,002 | 0.00% | 157.4만 |
|---|
| 2025.10.22 | ₩23,667 | ₩23,935 | ₩23,439 | ₩23,935 | +1.13% | 131.9만 |
|---|
| 2025.10.21 | ₩23,063 | ₩23,680 | ₩22,943 | ₩23,412 | +1.51% | 144만 |
|---|
| 2025.10.20 | ₩23,238 | ₩23,372 | ₩22,822 | ₩23,010 | -0.98% | 149.9만 |
|---|
| 2025.10.17 | ₩22,688 | ₩23,184 | ₩22,581 | ₩23,117 | +1.89% | 126.8만 |
|---|
| 2025.10.16 | ₩23,184 | ₩23,358 | ₩22,648 | ₩22,822 | -1.56% | 149.7만 |
|---|
| 2025.10.15 | ₩23,131 | ₩23,399 | ₩22,836 | ₩23,251 | +0.52% | 291.4만 |
|---|
| 2025.10.14 | ₩22,152 | ₩23,131 | ₩22,044 | ₩22,956 | +3.63% | 302.9만 |
|---|
| 2025.10.13 | ₩22,433 | ₩22,554 | ₩22,259 | ₩22,447 | +0.06% | 169.3만 |
|---|
| 2025.10.10 | ₩22,929 | ₩23,037 | ₩22,111 | ₩22,111 | -3.57% | 253.2만 |
|---|