시장 데이터를 불러오는 중
전체 종목
M/I Homes, Inc. Common Stock 과거 주가
M/I Homes, Inc. Common Stock · MHO · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
M/I Homes, Inc. Common Stock · MHO · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩175,510 | ₩175,765 | ₩171,139 | ₩171,394 | -2.35% | 14.2만 |
| 2026.10.08 | ₩171,944 | ₩175,202 | ₩169,812 | ₩174,545 | +1.51% | 19.9만 |
| 2026.10.07 | ₩175,041 | ₩175,457 | ₩171,944 | ₩173,405 | -0.93% | 21.1만 |
| 2026.10.06 | ₩177,535 | ₩180,941 | ₩174,438 | ₩178,729 | +0.67% | 18.5만 |
| 2026.10.05 | ₩180,002 | ₩180,794 | ₩176,811 | ₩176,999 | -1.67% | 28.2만 |
| 2026.10.02 | ₩181,705 | ₩187,646 | ₩180,016 | ₩180,700 | -0.55% | 17.4만 |
| 2026.10.01 | ₩178,876 | ₩182,269 | ₩174,518 | ₩181,384 | +1.40% | 18.6만 |
| 2026.09.30 | ₩183,489 | ₩183,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,196 |
| -1.25% |
| 16.7만 |
| 2026.09.29 | ₩184,561 | ₩184,561 | ₩180,364 | ₩182,081 | -1.34% | 12.2만 |
|---|
| 2026.09.28 | ₩184,159 | ₩187,726 | ₩184,092 | ₩184,240 | +0.04% | 19만 |
|---|
| 2026.09.25 | ₩185,661 | ₩188,021 | ₩184,186 | ₩186,050 | +0.21% | 15.6만 |
|---|
| 2026.09.24 | ₩185,366 | ₩185,969 | ₩183,341 | ₩184,722 | -0.35% | 28.2만 |
|---|
| 2026.09.23 | ₩188,745 | ₩189,711 | ₩184,387 | ₩184,736 | -2.12% | 16.8만 |
|---|
| 2026.09.22 | ₩192,339 | ₩193,090 | ₩190,046 | ₩191,306 | -0.54% | 22.6만 |
|---|
| 2026.09.21 | ₩187,579 | ₩190,260 | ₩187,444 | ₩188,182 | +0.32% | 17.1만 |
|---|
| 2026.09.18 | ₩187,511 | ₩189,402 | ₩185,446 | ₩186,171 | -0.72% | 43.7만 |
|---|
| 2026.09.17 | ₩191,816 | ₩191,816 | ₩188,906 | ₩189,281 | -1.32% | 16.5만 |
|---|
| 2026.09.16 | ₩191,145 | ₩193,492 | ₩187,042 | ₩188,370 | -1.45% | 14.7만 |
|---|
| 2026.09.15 | ₩187,914 | ₩191,655 | ₩185,916 | ₩190,850 | +1.56% | 23.6만 |
|---|
| 2026.09.14 | ₩186,412 | ₩189,845 | ₩185,071 | ₩188,544 | +1.14% | 17.7만 |
|---|
| 2026.09.11 | ₩189,563 | ₩191,936 | ₩185,044 | ₩187,579 | -1.05% | 19.1만 |
|---|
| 2026.09.10 | ₩189,067 | ₩189,067 | ₩184,320 | ₩186,519 | -1.35% | 27.2만 |
|---|
| 2026.09.09 | ₩191,440 | ₩193,747 | ₩187,646 | ₩190,636 | -0.42% | 18.6만 |
|---|
| 2026.09.08 | ₩196,214 | ₩196,348 | ₩191,910 | ₩192,138 | -2.08% | 23.2만 |
|---|
| 2026.09.04 | ₩198,051 | ₩199,754 | ₩195,932 | ₩198,802 | +0.38% | 11.8만 |
|---|
| 2026.09.03 | ₩199,580 | ₩200,411 | ₩196,053 | ₩197,756 | -0.91% | 20.6만 |
|---|
| 2026.09.02 | ₩197,796 | ₩199,553 | ₩196,214 | ₩196,844 | -0.48% | 25.5만 |
|---|
| 2026.09.01 | ₩198,158 | ₩199,942 | ₩195,423 | ₩195,812 | -1.18% | 26.7만 |
|---|
| 2026.08.31 | ₩199,928 | ₩201,725 | ₩199,352 | ₩199,539 | -0.19% | 15.3만 |
|---|
| 2026.08.28 | ₩204,192 | ₩206,150 | ₩201,484 | ₩203,012 | -0.58% | 15.3만 |
|---|
| 2026.08.27 | ₩202,060 | ₩204,501 | ₩200,961 | ₩202,422 | +0.18% | 18.5만 |
|---|
| 2026.08.26 | ₩207,129 | ₩207,826 | ₩203,549 | ₩204,206 | -1.41% | 20.7만 |
|---|
| 2026.08.25 | ₩203,937 | ₩208,242 | ₩202,543 | ₩206,780 | +1.39% | 23.9만 |
|---|
| 2026.08.24 | ₩205,453 | ₩209,207 | ₩203,750 | ₩203,870 | -0.77% | 13.9만 |
|---|
| 2026.08.21 | ₩202,248 | ₩206,539 | ₩200,049 | ₩204,313 | +1.02% | 19.4만 |
|---|
| 2026.08.20 | ₩202,181 | ₩202,690 | ₩199,325 | ₩201,068 | -0.55% | 14.5만 |
|---|
| 2026.08.19 | ₩205,037 | ₩208,966 | ₩205,037 | ₩207,303 | +1.11% | 27.5만 |
|---|
| 2026.08.18 | ₩204,662 | ₩204,662 | ₩199,097 | ₩199,177 | -2.68% | 15.5만 |
|---|
| 2026.08.17 | ₩202,597 | ₩203,388 | ₩200,827 | ₩202,744 | +0.07% | 17.4만 |
|---|
| 2026.08.14 | ₩205,010 | ₩207,974 | ₩203,683 | ₩203,964 | -0.51% | 12.6만 |
|---|
| 2026.08.13 | ₩207,652 | ₩209,784 | ₩204,568 | ₩206,847 | -0.39% | 16.2만 |
|---|
| 2026.08.12 | ₩204,380 | ₩205,775 | ₩200,706 | ₩202,570 | -0.89% | 20.1만 |
|---|
| 2026.08.11 | ₩200,411 | ₩204,675 | ₩200,411 | ₩204,192 | +1.89% | 16.5만 |
|---|
| 2026.08.10 | ₩202,516 | ₩203,937 | ₩197,541 | ₩198,587 | -1.94% | 21.8만 |
|---|
| 2026.08.07 | ₩197,608 | ₩204,005 | ₩197,380 | ₩203,803 | +3.13% | 19.2만 |
|---|
| 2026.08.06 | ₩203,723 | ₩203,736 | ₩195,999 | ₩196,884 | -3.36% | 15.4만 |
|---|
| 2026.08.05 | ₩199,325 | ₩204,045 | ₩199,325 | ₩201,859 | +1.27% | 25.6만 |
|---|
| 2026.08.04 | ₩199,794 | ₩202,650 | ₩198,467 | ₩201,296 | +0.75% | 25.2만 |
|---|
| 2026.08.03 | ₩200,558 | ₩202,583 | ₩195,678 | ₩198,963 | -0.80% | 35.5만 |
|---|
| 2026.07.31 | ₩200,599 | ₩201,819 | ₩195,490 | ₩195,946 | -2.32% | 25.5만 |
|---|
| 2026.07.30 | ₩205,761 | ₩208,604 | ₩202,637 | ₩202,918 | -1.38% | 23.1만 |
|---|
| 2026.07.29 | ₩204,863 | ₩212,680 | ₩204,581 | ₩207,142 | +1.11% | 41.7만 |
|---|
| 2026.07.28 | ₩201,966 | ₩205,922 | ₩201,926 | ₩204,005 | +1.01% | 24.6만 |
|---|
| 2026.07.27 | ₩203,736 | ₩207,209 | ₩198,949 | ₩199,808 | -1.93% | 17.8만 |
|---|
| 2026.07.24 | ₩197,528 | ₩202,382 | ₩197,528 | ₩200,907 | +1.71% | 11.9만 |
|---|
| 2026.07.23 | ₩196,589 | ₩198,802 | ₩193,854 | ₩196,898 | +0.16% | 30.4만 |
|---|
| 2026.07.22 | ₩198,118 | ₩201,229 | ₩196,603 | ₩199,633 | +0.76% | 20.2만 |
|---|
| 2026.07.21 | ₩196,603 | ₩198,078 | ₩194,953 | ₩196,992 | +0.20% | 18.8만 |
|---|
| 2026.07.20 | ₩201,725 | ₩201,725 | ₩195,745 | ₩196,656 | -2.51% | 17.7만 |
|---|
| 2026.07.17 | ₩202,369 | ₩208,470 | ₩199,620 | ₩200,505 | -0.92% | 15.1만 |
|---|
| 2026.07.16 | ₩199,244 | ₩206,700 | ₩199,244 | ₩205,050 | +2.91% | 28.1만 |
|---|
| 2026.07.15 | ₩198,923 | ₩202,369 | ₩198,453 | ₩200,625 | +0.86% | 21.7만 |
|---|
| 2026.07.14 | ₩197,313 | ₩199,177 | ₩193,318 | ₩198,601 | +0.65% | 21.6만 |
|---|
| 2026.07.13 | ₩196,710 | ₩199,258 | ₩194,806 | ₩195,865 | -0.43% | 20.4만 |
|---|
| 2026.07.10 | ₩198,802 | ₩203,093 | ₩197,528 | ₩197,541 | -0.63% | 23.2만 |
|---|
| 2026.07.09 | ₩196,710 | ₩198,802 | ₩195,329 | ₩196,938 | +0.12% | 23.5만 |
|---|
| 2026.07.08 | ₩199,311 | ₩199,311 | ₩194,136 | ₩195,812 | -1.76% | 20.9만 |
|---|
| 2026.07.07 | ₩202,530 | ₩205,117 | ₩200,491 | ₩201,510 | -0.50% | 23.8만 |
|---|
| 2026.07.06 | ₩210,253 | ₩210,253 | ₩204,112 | ₩204,313 | -2.83% | 23.2만 |
|---|
| 2026.07.02 | ₩209,945 | ₩211,634 | ₩207,585 | ₩210,307 | +0.17% | 21.2만 |
|---|
| 2026.07.01 | ₩213,203 | ₩217,373 | ₩209,609 | ₩209,931 | -1.53% | 29.7만 |
|---|
| 2026.06.30 | ₩216,381 | ₩216,824 | ₩213,874 | ₩215,603 | -0.36% | 25.6만 |
|---|
| 2026.06.29 | ₩214,665 | ₩216,931 | ₩212,130 | ₩216,341 | +0.78% | 27만 |
|---|
| 2026.06.26 | ₩214,410 | ₩218,687 | ₩213,364 | ₩218,567 | +1.94% | 72.5만 |
|---|
| 2026.06.25 | ₩214,195 | ₩219,452 | ₩211,674 | ₩213,458 | -0.34% | 26.1만 |
|---|
| 2026.06.24 | ₩200,384 | ₩216,220 | ₩200,384 | ₩212,975 | +6.28% | 49.1만 |
|---|
| 2026.06.23 | ₩199,781 | ₩201,805 | ₩198,520 | ₩199,325 | -0.23% | 34.2만 |
|---|
| 2026.06.22 | ₩198,990 | ₩201,470 | ₩198,990 | ₩199,915 | +0.46% | 35.4만 |
|---|
| 2026.06.18 | ₩192,178 | ₩202,503 | ₩192,178 | ₩199,915 | +4.03% | 44.8만 |
|---|
| 2026.06.17 | ₩192,728 | ₩199,821 | ₩190,327 | ₩191,454 | -0.66% | 41.3만 |
|---|
| 2026.06.16 | ₩191,186 | ₩195,329 | ₩191,172 | ₩194,484 | +1.73% | 24.9만 |
|---|
| 2026.06.15 | ₩191,132 | ₩194,082 | ₩188,155 | ₩189,456 | -0.88% | 23.8만 |
|---|
| 2026.06.12 | ₩189,067 | ₩191,883 | ₩188,477 | ₩189,509 | +0.23% | 19.7만 |
|---|
| 2026.06.11 | ₩184,816 | ₩190,622 | ₩184,561 | ₩190,341 | +2.99% | 15.2만 |
|---|
| 2026.06.10 | ₩188,638 | ₩188,638 | ₩183,744 | ₩184,240 | -2.33% | 19.2만 |
|---|
| 2026.06.09 | ₩184,173 | ₩190,676 | ₩184,173 | ₩188,772 | +2.50% | 25.3만 |
|---|
| 2026.06.08 | ₩184,414 | ₩185,446 | ₩181,665 | ₩181,732 | -1.45% | 12.2만 |
|---|
| 2026.06.05 | ₩184,776 | ₩186,117 | ₩183,368 | ₩184,146 | -0.34% | 14.6만 |
|---|
| 2026.06.04 | ₩185,741 | ₩187,015 | ₩183,797 | ₩185,527 | -0.12% | 16.4만 |
|---|
| 2026.06.03 | ₩182,711 | ₩185,540 | ₩182,134 | ₩182,269 | -0.24% | 16.3만 |
|---|
| 2026.06.02 | ₩185,044 | ₩189,483 | ₩183,998 | ₩185,621 | +0.31% | 27.3만 |
|---|
| 2026.06.01 | ₩180,995 | ₩185,044 | ₩180,713 | ₩184,588 | +1.99% | 34.3만 |
|---|
| 2026.05.29 | ₩177,884 | ₩179,667 | ₩175,765 | ₩176,489 | -0.78% | 22.3만 |
|---|
| 2026.05.28 | ₩178,514 | ₩179,935 | ₩175,564 | ₩177,696 | -0.46% | 14.9만 |
|---|
| 2026.05.27 | ₩178,702 | ₩183,341 | ₩177,187 | ₩179,184 | +0.27% | 24.8만 |
|---|
| 2026.05.26 | ₩174,773 | ₩177,441 | ₩174,330 | ₩177,146 | +1.36% | 24.8만 |
|---|
| 2026.05.22 | ₩172,359 | ₩179,681 | ₩171,032 | ₩174,076 | +1.00% | 18.8만 |
|---|
| 2026.05.21 | ₩168,471 | ₩173,258 | ₩166,218 | ₩172,922 | +2.64% | 20만 |
|---|
| 2026.05.20 | ₩165,762 | ₩171,166 | ₩163,442 | ₩170,911 | +3.11% | 22.7만 |
|---|
| 2026.05.19 | ₩163,791 | ₩165,413 | ₩161,485 | ₩164,113 | +0.20% | 17.7만 |
|---|
| 2026.05.18 | ₩164,435 | ₩167,599 | ₩164,435 | ₩166,124 | +1.03% | 18.7만 |
|---|
| 2026.05.15 | ₩169,275 | ₩171,313 | ₩162,678 | ₩162,691 | -3.89% | 22.2만 |
|---|
| 2026.05.14 | ₩172,091 | ₩173,968 | ₩168,994 | ₩169,637 | -1.43% | 20.7만 |
|---|
| 2026.05.13 | ₩170,080 | ₩172,091 | ₩167,921 | ₩170,402 | +0.19% | 17.5만 |
|---|
| 2026.05.12 | ₩175,859 | ₩176,288 | ₩169,771 | ₩171,622 | -2.41% | 17.2만 |
|---|
| 2026.05.11 | ₩177,790 | ₩177,790 | ₩174,532 | ₩174,639 | -1.77% | 17.4만 |
|---|
| 2026.05.08 | ₩177,374 | ₩177,696 | ₩174,277 | ₩176,824 | -0.31% | 15.3만 |
|---|
| 2026.05.07 | ₩178,367 | ₩178,420 | ₩172,306 | ₩174,344 | -2.26% | 22.6만 |
|---|
| 2026.05.06 | ₩177,964 | ₩182,108 | ₩174,652 | ₩176,556 | -0.79% | 18.8만 |
|---|
| 2026.05.05 | ₩170,589 | ₩173,995 | ₩168,967 | ₩172,279 | +0.99% | 16.7만 |
|---|
| 2026.05.04 | ₩172,681 | ₩172,788 | ₩167,210 | ₩168,591 | -2.37% | 19.7만 |
|---|
| 2026.05.01 | ₩177,146 | ₩177,146 | ₩173,942 | ₩174,438 | -1.53% | 15.6만 |
|---|
| 2026.04.30 | ₩175,484 | ₩177,374 | ₩173,432 | ₩176,315 | +0.47% | 26.1만 |
|---|
| 2026.04.29 | ₩179,989 | ₩181,182 | ₩174,170 | ₩174,304 | -3.16% | 35만 |
|---|
| 2026.04.28 | ₩181,665 | ₩183,073 | ₩179,667 | ₩181,370 | -0.16% | 32.5만 |
|---|
| 2026.04.27 | ₩177,870 | ₩182,282 | ₩177,830 | ₩179,949 | +1.17% | 34.5만 |
|---|
| 2026.04.24 | ₩178,822 | ₩181,625 | ₩175,309 | ₩179,198 | +0.21% | 33.8만 |
|---|
| 2026.04.23 | ₩179,158 | ₩181,652 | ₩176,771 | ₩180,579 | +0.79% | 25.9만 |
|---|
| 2026.04.22 | ₩177,347 | ₩185,607 | ₩173,419 | ₩179,198 | +1.04% | 31.8만 |
|---|
| 2026.04.21 | ₩177,146 | ₩177,146 | ₩171,903 | ₩172,815 | -2.44% | 35.2만 |
|---|
| 2026.04.20 | ₩169,289 | ₩171,997 | ₩168,042 | ₩170,777 | +0.88% | 23.4만 |
|---|
| 2026.04.17 | ₩164,475 | ₩171,045 | ₩163,214 | ₩169,463 | +3.03% | 31.3만 |
|---|
| 2026.04.16 | ₩161,538 | ₩163,576 | ₩159,688 | ₩159,956 | -0.98% | 21.7만 |
|---|
| 2026.04.15 | ₩165,507 | ₩165,507 | ₩161,485 | ₩161,538 | -2.40% | 18만 |
|---|
| 2026.04.14 | ₩166,030 | ₩168,645 | ₩166,017 | ₩166,486 | +0.27% | 19.5만 |
|---|
| 2026.04.13 | ₩165,454 | ₩166,915 | ₩162,034 | ₩166,446 | +0.60% | 20.8만 |
|---|
| 2026.04.10 | ₩167,277 | ₩168,095 | ₩164,877 | ₩166,433 | -0.51% | 13.8만 |
|---|
| 2026.04.09 | ₩166,942 | ₩170,308 | ₩164,984 | ₩167,760 | +0.49% | 33만 |
|---|
| 2026.04.08 | ₩164,099 | ₩168,685 | ₩164,099 | ₩166,111 | +1.23% | 31.2만 |
|---|
| 2026.04.07 | ₩160,291 | ₩163,590 | ₩156,590 | ₩157,811 | -1.55% | 22.9만 |
|---|
| 2026.04.06 | ₩162,396 | ₩164,756 | ₩160,238 | ₩164,475 | +1.28% | 21.6만 |
|---|
| 2026.04.02 | ₩164,354 | ₩167,264 | ₩161,552 | ₩163,080 | -0.78% | 16만 |
|---|
| 2026.04.01 | ₩163,536 | ₩166,915 | ₩162,142 | ₩164,931 | +0.85% | 17.7만 |
|---|
| 2026.03.31 | ₩161,525 | ₩165,963 | ₩160,130 | ₩164,193 | +1.65% | 22.5만 |
|---|
| 2026.03.30 | ₩161,887 | ₩162,571 | ₩158,065 | ₩159,071 | -1.74% | 29.9만 |
|---|
| 2026.03.27 | ₩162,303 | ₩163,563 | ₩158,937 | ₩158,964 | -2.06% | 24.6만 |
|---|
| 2026.03.26 | ₩163,992 | ₩166,272 | ₩161,860 | ₩163,429 | -0.34% | 12.8만 |
|---|
| 2026.03.25 | ₩167,358 | ₩167,358 | ₩161,458 | ₩165,065 | -1.37% | 17만 |
|---|
| 2026.03.24 | ₩164,569 | ₩166,701 | ₩162,745 | ₩164,797 | +0.14% | 16.5만 |
|---|
| 2026.03.23 | ₩165,387 | ₩168,511 | ₩164,622 | ₩165,722 | +0.20% | 23.9만 |
|---|
| 2026.03.20 | ₩162,919 | ₩164,689 | ₩158,052 | ₩161,418 | -0.92% | 71만 |
|---|
| 2026.03.19 | ₩165,708 | ₩165,802 | ₩161,847 | ₩164,756 | -0.57% | 23.3만 |
|---|
| 2026.03.18 | ₩171,903 | ₩172,037 | ₩165,936 | ₩166,151 | -3.35% | 18.2만 |
|---|
| 2026.03.17 | ₩173,432 | ₩174,786 | ₩172,453 | ₩172,896 | -0.31% | 16.4만 |
|---|
| 2026.03.16 | ₩172,976 | ₩174,102 | ₩171,836 | ₩173,217 | +0.14% | 13.7만 |
|---|
| 2026.03.13 | ₩174,317 | ₩176,637 | ₩171,568 | ₩172,587 | -0.99% | 29.3만 |
|---|
| 2026.03.12 | ₩171,260 | ₩172,373 | ₩168,055 | ₩172,051 | +0.46% | 21.5만 |
|---|
| 2026.03.11 | ₩177,830 | ₩178,983 | ₩173,955 | ₩174,116 | -2.09% | 16.9만 |
|---|
| 2026.03.10 | ₩179,774 | ₩182,470 | ₩176,154 | ₩178,420 | -0.75% | 25만 |
|---|
| 2026.03.09 | ₩178,353 | ₩180,834 | ₩172,024 | ₩179,600 | +0.70% | 34.8만 |
|---|
| 2026.03.06 | ₩183,046 | ₩185,017 | ₩180,592 | ₩181,853 | -0.65% | 25.9만 |
|---|
| 2026.03.05 | ₩190,032 | ₩193,331 | ₩182,872 | ₩185,540 | -2.36% | 29.9만 |
|---|
| 2026.03.04 | ₩191,601 | ₩194,873 | ₩189,067 | ₩192,929 | +0.69% | 42.2만 |
|---|
| 2026.03.03 | ₩185,312 | ₩191,668 | ₩184,937 | ₩190,689 | +2.90% | 27.6만 |
|---|
| 2026.03.02 | ₩186,466 | ₩190,073 | ₩184,508 | ₩189,590 | +1.68% | 24.2만 |
|---|
| 2026.02.27 | ₩188,061 | ₩193,277 | ₩187,672 | ₩190,622 | +1.36% | 27.4만 |
|---|
| 2026.02.26 | ₩190,810 | ₩191,293 | ₩188,048 | ₩189,161 | -0.86% | 16.3만 |
|---|
| 2026.02.25 | ₩190,073 | ₩190,301 | ₩183,435 | ₩188,262 | -0.95% | 21.9만 |
|---|
| 2026.02.24 | ₩189,067 | ₩194,484 | ₩189,067 | ₩190,220 | +0.61% | 14.9만 |
|---|
| 2026.02.23 | ₩191,990 | ₩192,298 | ₩186,036 | ₩189,121 | -1.49% | 19.3만 |
|---|
| 2026.02.20 | ₩190,756 | ₩194,833 | ₩190,073 | ₩192,366 | +0.84% | 23.6만 |
|---|
| 2026.02.19 | ₩192,540 | ₩193,210 | ₩189,791 | ₩189,858 | -1.39% | 13.3만 |
|---|
| 2026.02.18 | ₩193,170 | ₩198,359 | ₩191,749 | ₩193,224 | +0.03% | 24.7만 |
|---|
| 2026.02.17 | ₩200,679 | ₩200,679 | ₩192,888 | ₩196,764 | -1.95% | 22.6만 |
|---|
| 2026.02.13 | ₩198,400 | ₩204,005 | ₩196,951 | ₩200,572 | +1.09% | 43.9만 |
|---|
| 2026.02.12 | ₩195,905 | ₩199,124 | ₩194,685 | ₩196,871 | +0.49% | 39.5만 |
|---|
| 2026.02.11 | ₩193,090 | ₩195,919 | ₩191,454 | ₩194,953 | +0.97% | 16.8만 |
|---|
| 2026.02.10 | ₩192,258 | ₩196,884 | ₩192,258 | ₩194,967 | +1.41% | 24.2만 |
|---|
| 2026.02.09 | ₩191,078 | ₩192,929 | ₩188,732 | ₩190,099 | -0.51% | 25만 |
|---|
| 2026.02.06 | ₩187,284 | ₩194,672 | ₩187,284 | ₩190,220 | +1.57% | 30.6만 |
|---|
| 2026.02.05 | ₩187,109 | ₩191,521 | ₩185,688 | ₩188,611 | +0.80% | 32.3만 |
|---|
| 2026.02.04 | ₩183,274 | ₩190,783 | ₩181,169 | ₩186,117 | +1.55% | 38.8만 |
|---|
| 2026.02.03 | ₩177,280 | ₩190,730 | ₩177,280 | ₩180,485 | +1.81% | 29.6만 |
|---|
| 2026.02.02 | ₩178,514 | ₩181,169 | ₩178,434 | ₩179,144 | +0.35% | 21.7만 |
|---|
| 2026.01.30 | ₩181,089 | ₩181,089 | ₩175,390 | ₩179,278 | -1.00% | 37.4만 |
|---|
| 2026.01.29 | ₩177,160 | ₩182,859 | ₩176,462 | ₩182,859 | +3.22% | 50.3만 |
|---|
| 2026.01.28 | ₩168,216 | ₩180,928 | ₩168,216 | ₩177,482 | +5.51% | 58.3만 |
|---|
| 2026.01.27 | ₩177,790 | ₩179,667 | ₩172,426 | ₩172,440 | -3.01% | 37.6만 |
|---|
| 2026.01.26 | ₩179,949 | ₩180,646 | ₩178,407 | ₩179,654 | -0.16% | 15만 |
|---|
| 2026.01.23 | ₩181,638 | ₩181,906 | ₩177,052 | ₩178,943 | -1.48% | 15.8만 |
|---|
| 2026.01.22 | ₩186,613 | ₩188,598 | ₩180,954 | ₩182,027 | -2.46% | 23만 |
|---|
| 2026.01.21 | ₩180,659 | ₩187,444 | ₩180,659 | ₩185,514 | +2.69% | 15.4만 |
|---|
| 2026.01.20 | ₩179,681 | ₩184,159 | ₩177,079 | ₩180,096 | +0.23% | 17.9만 |
|---|
| 2026.01.16 | ₩184,776 | ₩187,136 | ₩182,429 | ₩183,918 | -0.46% | 15.5만 |
|---|
| 2026.01.15 | ₩185,165 | ₩187,927 | ₩183,221 | ₩186,385 | +0.66% | 16.3만 |
|---|
| 2026.01.14 | ₩186,130 | ₩187,485 | ₩182,926 | ₩183,542 | -1.39% | 14.5만 |
|---|
| 2026.01.13 | ₩185,621 | ₩187,713 | ₩185,379 | ₩187,471 | +1.00% | 12.4만 |
|---|
| 2026.01.12 | ₩185,004 | ₩189,094 | ₩184,240 | ₩185,674 | +0.36% | 20.1만 |
|---|
| 2026.01.09 | ₩179,976 | ₩188,115 | ₩179,976 | ₩186,841 | +3.81% | 37.7만 |
|---|
| 2026.01.08 | ₩171,179 | ₩178,648 | ₩168,725 | ₩176,757 | +3.26% | 20만 |
|---|
| 2026.01.07 | ₩175,980 | ₩175,980 | ₩169,087 | ₩169,798 | -3.51% | 26.3만 |
|---|
| 2026.01.06 | ₩169,382 | ₩173,217 | ₩167,881 | ₩172,560 | +1.88% | 22.6만 |
|---|
| 2026.01.05 | ₩169,838 | ₩175,175 | ₩169,838 | ₩171,635 | +1.06% | 17.5만 |
|---|
| 2026.01.02 | ₩174,183 | ₩174,183 | ₩169,731 | ₩171,421 | -1.59% | 18만 |
|---|
| 2025.12.31 | ₩172,292 | ₩172,976 | ₩170,898 | ₩171,568 | -0.42% | 12.8만 |
|---|
| 2025.12.30 | ₩174,170 | ₩174,170 | ₩170,871 | ₩172,855 | -0.75% | 12.1만 |
|---|
| 2025.12.29 | ₩173,365 | ₩174,049 | ₩170,884 | ₩172,520 | -0.49% | 14.9만 |
|---|
| 2025.12.26 | ₩172,198 | ₩173,258 | ₩169,235 | ₩172,949 | +0.44% | 9.1만 |
|---|
| 2025.12.24 | ₩170,857 | ₩174,237 | ₩170,428 | ₩172,708 | +1.08% | 9.3만 |
|---|
| 2025.12.23 | ₩171,340 | ₩171,340 | ₩169,289 | ₩170,415 | -0.54% | 18.5만 |
|---|
| 2025.12.22 | ₩171,193 | ₩172,507 | ₩169,624 | ₩171,260 | +0.04% | 19.3만 |
|---|
| 2025.12.19 | ₩175,577 | ₩175,577 | ₩169,879 | ₩171,166 | -2.51% | 65.4만 |
|---|
| 2025.12.18 | ₩182,523 | ₩182,966 | ₩178,286 | ₩178,340 | -2.29% | 16.7만 |
|---|
| 2025.12.17 | ₩176,288 | ₩180,740 | ₩175,309 | ₩179,010 | +1.54% | 19.9만 |
|---|
| 2025.12.16 | ₩182,027 | ₩182,617 | ₩176,543 | ₩178,688 | -1.83% | 20.1만 |
|---|
| 2025.12.15 | ₩182,899 | ₩185,648 | ₩180,619 | ₩180,928 | -1.08% | 17.1만 |
|---|
| 2025.12.12 | ₩183,247 | ₩183,247 | ₩180,472 | ₩182,014 | -0.67% | 17.9만 |
|---|
| 2025.12.11 | ₩182,872 | ₩183,837 | ₩181,209 | ₩182,027 | -0.46% | 14.9만 |
|---|
| 2025.12.10 | ₩173,901 | ₩182,188 | ₩173,901 | ₩180,566 | +3.83% | 23.5만 |
|---|
| 2025.12.09 | ₩173,767 | ₩176,248 | ₩171,461 | ₩172,775 | -0.57% | 23.6만 |
|---|
| 2025.12.08 | ₩179,600 | ₩180,217 | ₩174,317 | ₩175,644 | -2.20% | 16.9만 |
|---|
| 2025.12.05 | ₩180,324 | ₩182,282 | ₩176,288 | ₩179,117 | -0.67% | 11.9만 |
|---|
| 2025.12.04 | ₩182,899 | ₩185,192 | ₩179,319 | ₩180,378 | -1.38% | 14.2만 |
|---|
| 2025.12.03 | ₩183,221 | ₩187,873 | ₩181,625 | ₩184,307 | +0.59% | 20.3만 |
|---|
| 2025.12.02 | ₩183,435 | ₩184,025 | ₩181,115 | ₩182,389 | -0.57% | 18.8만 |
|---|
| 2025.12.01 | ₩182,309 | ₩185,219 | ₩181,504 | ₩182,564 | +0.14% | 19.7만 |
|---|
| 2025.11.28 | ₩186,412 | ₩186,962 | ₩183,355 | ₩184,494 | -1.03% | 10.6만 |
|---|
| 2025.11.26 | ₩180,807 | ₩189,107 | ₩180,807 | ₩187,136 | +3.50% | 29만 |
|---|
| 2025.11.25 | ₩175,202 | ₩185,259 | ₩171,769 | ₩183,851 | +4.94% | 29.6만 |
|---|
| 2025.11.24 | ₩173,124 | ₩175,658 | ₩172,668 | ₩173,204 | +0.05% | 32.4만 |
|---|
| 2025.11.21 | ₩168,189 | ₩177,026 | ₩168,189 | ₩175,215 | +4.18% | 34.7만 |
|---|
| 2025.11.20 | ₩166,553 | ₩169,597 | ₩165,065 | ₩166,942 | +0.23% | 16.3만 |
|---|
| 2025.11.19 | ₩167,009 | ₩168,109 | ₩165,293 | ₩166,848 | -0.10% | 13.9만 |
|---|
| 2025.11.18 | ₩164,703 | ₩167,666 | ₩164,676 | ₩166,111 | +0.85% | 19.1만 |
|---|
| 2025.11.17 | ₩171,528 | ₩172,467 | ₩166,017 | ₩166,406 | -2.99% | 18만 |
|---|
| 2025.11.14 | ₩174,920 | ₩176,731 | ₩171,072 | ₩172,520 | -1.37% | 17.6만 |
|---|
| 2025.11.13 | ₩174,210 | ₩176,905 | ₩173,124 | ₩173,419 | -0.45% | 21.3만 |
|---|
| 2025.11.12 | ₩175,296 | ₩177,522 | ₩172,748 | ₩172,963 | -1.33% | 32.2만 |
|---|
| 2025.11.11 | ₩174,625 | ₩177,200 | ₩173,137 | ₩175,779 | +0.66% | 16만 |
|---|
| 2025.11.10 | ₩171,970 | ₩174,451 | ₩169,222 | ₩173,191 | +0.71% | 14.9만 |
|---|
| 2025.11.07 | ₩170,616 | ₩173,244 | ₩169,315 | ₩171,729 | +0.65% | 19.7만 |
|---|
| 2025.11.06 | ₩170,442 | ₩173,244 | ₩169,436 | ₩170,120 | -0.19% | 15.7만 |
|---|
| 2025.11.05 | ₩171,582 | ₩173,016 | ₩168,953 | ₩171,300 | -0.16% | 19.5만 |
|---|
| 2025.11.04 | ₩169,382 | ₩170,978 | ₩167,787 | ₩170,187 | +0.47% | 21.1만 |
|---|
| 2025.11.03 | ₩166,446 | ₩169,101 | ₩164,435 | ₩168,994 | +1.53% | 35.8만 |
|---|
| 2025.10.31 | ₩168,337 | ₩169,275 | ₩166,728 | ₩167,867 | -0.28% | 17.7만 |
|---|
| 2025.10.30 | ₩167,049 | ₩172,051 | ₩166,593 | ₩169,423 | +1.42% | 28.5만 |
|---|
| 2025.10.29 | ₩172,990 | ₩175,417 | ₩166,285 | ₩167,680 | -3.07% | 26.9만 |
|---|
| 2025.10.28 | ₩167,800 | ₩176,127 | ₩164,609 | ₩175,671 | +4.69% | 29만 |
|---|
| 2025.10.27 | ₩174,330 | ₩176,315 | ₩172,158 | ₩172,185 | -1.23% | 20.9만 |
|---|
| 2025.10.24 | ₩180,686 | ₩180,874 | ₩173,848 | ₩174,049 | -3.67% | 29.8만 |
|---|
| 2025.10.23 | ₩178,206 | ₩179,587 | ₩175,229 | ₩177,267 | -0.53% | 27.9만 |
|---|
| 2025.10.22 | ₩182,094 | ₩188,812 | ₩176,395 | ₩176,583 | -3.03% | 46.7만 |
|---|
| 2025.10.21 | ₩183,904 | ₩188,946 | ₩182,698 | ₩188,128 | +2.30% | 26만 |
|---|
| 2025.10.20 | ₩186,586 | ₩187,726 | ₩184,602 | ₩186,399 | -0.10% | 15.1만 |
|---|
| 2025.10.17 | ₩180,324 | ₩184,629 | ₩180,324 | ₩184,561 | +2.35% | 22.3만 |
|---|
| 2025.10.16 | ₩180,351 | ₩181,209 | ₩177,884 | ₩181,209 | +0.48% | 24.1만 |
|---|
| 2025.10.15 | ₩182,255 | ₩186,331 | ₩179,815 | ₩180,351 | -1.04% | 51.1만 |
|---|
| 2025.10.14 | ₩172,802 | ₩182,631 | ₩170,978 | ₩181,665 | +5.13% | 22만 |
|---|
| 2025.10.13 | ₩176,328 | ₩176,369 | ₩171,957 | ₩173,942 | -1.35% | 16.5만 |
|---|
| 2025.10.10 | ₩179,506 | ₩179,774 | ₩174,035 | ₩174,639 | -2.71% | 22.6만 |
|---|