시장 데이터를 불러오는 중
전체 종목
McGraw Hill, Inc. Common Stock 과거 주가
McGraw Hill, Inc. Common Stock · MH · NYSE
주요 사업 분야는 출판입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
McGraw Hill, Inc. Common Stock · MH · NYSE
주요 사업 분야는 출판입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩16,955 | ₩18,335 | ₩16,682 | ₩17,906 | +5.61% | 261.1만 |
| 2026.09.28–2026.10.02 | ₩16,821 | ₩18,013 | ₩16,299 | ₩17,210 | +2.31% | 426.2만 |
| 2026.09.21–2026.09.25 | ₩17,210 | ₩18,990 | ₩16,946 | ₩17,049 | -0.93% | 327.1만 |
| 2026.09.14–2026.09.18 | ₩17,196 | ₩17,946 | ₩16,989 | ₩17,223 | +0.16% | 275.7만 |
| 2026.09.08–2026.09.11 | ₩17,518 | ₩17,672 | ₩16,065 | ₩16,500 | -5.81% | 172만 |
| 2026.08.31–2026.09.04 | ₩17,852 | ₩18,201 | ₩17,049 | ₩17,826 | -0.15% | 194만 |
| 2026.08.24–2026.08.28 | ₩17,946 | ₩18,606 | ₩17,196 | ₩17,705 | -1.34% | 321.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,107 |
| ₩16,741 |
| ₩17,812 |
| +1.06% |
| 357.5만 |
| 2026.08.10–2026.08.14 | ₩15,335 | ₩18,308 | ₩15,013 | ₩17,544 | +14.41% | 524.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,919 | ₩15,964 | ₩14,678 | ₩15,536 | +4.13% | 200.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,446 | ₩15,348 | ₩13,446 | ₩14,678 | +9.16% | 272만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,763 | ₩13,701 | ₩12,013 | ₩13,286 | +4.09% | 291.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,205 | ₩14,303 | ₩12,763 | ₩12,991 | -1.62% | 326.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,835 | ₩14,792 | ₩12,811 | ₩13,152 | -4.94% | 343.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,937 | ₩14,491 | ₩12,000 | ₩14,062 | +8.70% | 674.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,643 | ₩13,178 | ₩11,980 | ₩12,710 | +0.53% | 672.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,683 | ₩15,977 | ₩12,576 | ₩12,964 | -17.34% | 542.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,178 | ₩17,665 | ₩15,134 | ₩15,750 | -2.65% | 390.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,152 | ₩17,062 | ₩15,214 | ₩16,352 | +1.24% | 204만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,085 | ₩16,811 | ₩15,536 | ₩16,125 | +0.25% | 204.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,294 | ₩16,741 | ₩15,241 | ₩16,111 | +5.34% | 177만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,536 | ₩15,743 | ₩14,839 | ₩15,294 | -1.55% | 182.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,723 | ₩16,219 | ₩14,826 | ₩15,750 | +0.17% | 174.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,344 | ₩17,411 | ₩15,656 | ₩15,763 | -9.11% | 224.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,870 | ₩20,049 | ₩17,049 | ₩17,397 | -7.81% | 210.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,518 | ₩19,259 | ₩17,223 | ₩18,884 | +7.80% | 146.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,348 | ₩18,857 | ₩17,330 | ₩17,625 | -3.94% | 114.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,531 | ₩18,951 | ₩17,223 | ₩18,388 | +4.89% | 189.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,268 | ₩18,844 | ₩17,223 | ₩17,491 | -4.25% | 170.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,415 | ₩18,937 | ₩17,464 | ₩17,759 | -3.56% | 238.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,951 | ₩19,178 | ₩17,879 | ₩18,201 | -3.96% | 164.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,187 | ₩19,868 | ₩18,187 | ₩19,004 | +4.49% | 288.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,120 | ₩18,830 | ₩17,053 | ₩18,750 | +3.47% | 197.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,361 | ₩19,232 | ₩17,772 | ₩18,361 | 0.00% | 244.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,821 | ₩21,294 | ₩16,098 | ₩18,308 | +8.84% | 726.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,754 | ₩20,196 | ₩16,111 | ₩16,902 | -14.44% | 321.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,143 | ₩20,451 | ₩19,285 | ₩19,754 | -1.93% | 186.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,098 | ₩21,013 | ₩18,402 | ₩20,250 | +6.03% | 292.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩21,214 | ₩21,710 | ₩19,219 | ₩19,419 | -8.46% | 321.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,763 | ₩22,714 | ₩19,031 | ₩21,254 | -2.34% | 433.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,607 | ₩23,196 | ₩21,254 | ₩21,897 | -3.14% | 291.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,225 | ₩23,410 | ₩22,225 | ₩22,754 | +2.38% | 154.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,223 | ₩23,799 | ₩22,138 | ₩22,928 | -1.27% | 404만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,580 | ₩23,449 | ₩21,817 | ₩22,968 | +1.72% | 218만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,169 | ₩23,839 | ₩21,763 | ₩22,527 | -2.77% | 249.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,406 | ₩24,107 | ₩21,937 | ₩23,504 | +4.90% | 218.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,826 | ₩22,902 | ₩20,070 | ₩22,285 | +7.01% | 376.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,321 | ₩22,178 | ₩14,632 | ₩21,067 | +37.50% | 606.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,772 | ₩15,576 | ₩14,323 | ₩15,187 | +2.81% | 209.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,183 | ₩17,183 | ₩14,397 | ₩14,946 | -13.02% | 237.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,821 | ₩17,625 | ₩16,513 | ₩17,009 | +1.11% | 204.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,152 | ₩17,203 | ₩15,937 | ₩16,741 | +3.65% | 232.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,647 | ₩16,808 | ₩16,098 | ₩16,138 | -3.06% | 47.4만 |
|---|