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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩30,921 | ₩31,082 | ₩29,419 | ₩29,835 | -3.51% | 1547.8만 |
| 2026.09.28–2026.10.02 | ₩30,358 | ₩30,961 | ₩29,553 | ₩30,908 | +1.81% | 1886.4만 |
| 2026.09.21–2026.09.25 | ₩30,787 | ₩30,787 | ₩30,143 | ₩30,358 | -1.39% | 1188.5만 |
| 2026.09.14–2026.09.18 | ₩30,438 | ₩30,975 | ₩29,500 | ₩30,345 | -0.31% | 1814.3만 |
| 2026.09.08–2026.09.11 | ₩31,002 | ₩31,820 | ₩30,291 | ₩30,318 | -2.21% | 2159.1만 |
| 2026.08.31–2026.09.04 | ₩33,174 | ₩33,174 | ₩30,774 | ₩31,163 | -6.06% | 1390만 |
| 2026.08.24–2026.08.28 | ₩32,798 | ₩33,160 | ₩31,806 | ₩31,846 | -2.90% | 953.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,892 |
| ₩33,429 |
| ₩32,611 |
| ₩32,691 |
| -0.61% |
| 929.2만 |
| 2026.08.10–2026.08.14 | ₩32,705 | ₩33,509 | ₩32,289 | ₩33,134 | +1.31% | 1941.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,662 | ₩34,863 | ₩31,458 | ₩32,718 | -5.61% | 3705만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,024 | ₩35,775 | ₩33,871 | ₩34,649 | -1.07% | 1205.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,689 | ₩34,810 | ₩33,482 | ₩34,635 | -0.15% | 1137.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,879 | ₩35,172 | ₩32,879 | ₩34,756 | +5.71% | 1039.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,086 | ₩34,582 | ₩32,436 | ₩33,107 | -2.87% | 1064.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,247 | ₩34,783 | ₩33,670 | ₩34,139 | -0.31% | 1702.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,766 | ₩34,823 | ₩31,645 | ₩34,635 | +9.03% | 2713.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,126 | ₩34,488 | ₩30,653 | ₩31,685 | -7.15% | 3012.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,645 | ₩34,314 | ₩31,270 | ₩34,126 | +7.84% | 1548.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,210 | ₩31,846 | ₩29,674 | ₩31,726 | +5.02% | 1425.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,889 | ₩30,747 | ₩29,701 | ₩30,197 | +1.03% | 822.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,138 | ₩30,237 | ₩28,829 | ₩29,728 | +2.02% | 1255.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,446 | ₩30,090 | ₩28,494 | ₩28,963 | -1.64% | 3023.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,561 | ₩30,157 | ₩28,440 | ₩29,325 | +2.68% | 1589.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,320 | ₩29,419 | ₩28,172 | ₩28,829 | +1.80% | 1555.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,768 | ₩29,902 | ₩28,213 | ₩28,427 | -4.50% | 976.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,561 | ₩30,251 | ₩28,119 | ₩29,902 | +4.69% | 1332만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,027 | ₩28,735 | ₩26,013 | ₩28,722 | +10.36% | 1113.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,343 | ₩26,322 | ₩24,632 | ₩26,188 | +3.33% | 867.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,994 | ₩25,625 | ₩24,270 | ₩24,579 | -1.66% | 990.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,263 | ₩25,799 | ₩24,150 | ₩24,297 | -3.82% | 824.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,632 | ₩26,496 | ₩24,016 | ₩25,102 | +1.91% | 854.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,033 | ₩27,328 | ₩24,994 | ₩25,209 | -6.75% | 996.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,757 | ₩28,065 | ₩26,845 | ₩27,448 | -1.11% | 1054.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,088 | ₩27,408 | ₩24,753 | ₩27,220 | +8.50% | 1272.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,201 | ₩26,389 | ₩23,627 | ₩24,833 | -5.22% | 1240.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,383 | ₩26,469 | ₩24,485 | ₩26,308 | +3.65% | 1198만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,659 | ₩25,504 | ₩23,653 | ₩25,383 | +2.94% | 976.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,471 | ₩25,289 | ₩24,284 | ₩24,606 | +0.55% | 697.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,404 | ₩25,276 | ₩23,774 | ₩25,128 | +2.97% | 798만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,646 | ₩25,450 | ₩24,163 | ₩24,565 | -0.33% | 805.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,356 | ₩25,544 | ₩24,445 | ₩24,833 | -2.06% | 555.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,914 | ₩25,665 | ₩24,713 | ₩25,410 | +1.99% | 458.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,994 | ₩25,236 | ₩24,243 | ₩24,981 | -0.05% | 1177.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,881 | ₩25,289 | ₩23,278 | ₩25,035 | +4.83% | 1031.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,956 | ₩23,881 | ₩22,795 | ₩23,801 | +3.68% | 654.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,259 | ₩23,533 | ₩21,951 | ₩23,278 | +4.58% | 699.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,117 | ₩23,144 | ₩21,495 | ₩22,246 | -3.77% | 973.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,297 | ₩24,538 | ₩22,822 | ₩23,077 | -5.02% | 654만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,688 | ₩24,203 | ₩22,353 | ₩24,163 | +6.50% | 1238.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,203 | ₩24,270 | ₩22,272 | ₩22,996 | -4.99% | 895만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,238 | ₩24,337 | ₩22,822 | ₩24,163 | +3.98% | 732.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,433 | ₩23,399 | ₩22,044 | ₩23,117 | +3.05% | 1040.2만 |
|---|
| 2025.10.06–2025.10.10 | ₩24,150 | ₩24,458 | ₩22,111 | ₩22,111 | -8.44% | 807.2만 |
|---|
| 2025.09.29–2025.10.03 | ₩24,136 | ₩24,552 | ₩23,479 | ₩24,190 | +0.22% | 1379.1만 |
|---|
| 2025.09.22–2025.09.26 | ₩23,412 | ₩24,230 | ₩22,178 | ₩24,002 | +2.52% | 1439.9만 |
|---|
| 2025.09.18–2025.09.19 | ₩23,774 | ₩24,016 | ₩23,305 | ₩23,385 | -1.64% | 599.4만 |
|---|