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 | ₩175,194 | ₩175,448 | ₩170,830 | ₩171,085 | -2.35% | 14.2만 |
| 2026.10.08 | ₩171,633 | ₩174,886 | ₩169,505 | ₩174,230 | +1.51% | 19.9만 |
| 2026.10.07 | ₩174,725 | ₩175,140 | ₩171,633 | ₩173,092 | -0.93% | 21.1만 |
| 2026.10.06 | ₩177,215 | ₩180,614 | ₩174,123 | ₩178,406 | +0.67% | 18.5만 |
| 2026.10.05 | ₩179,678 | ₩180,467 | ₩176,492 | ₩176,679 | -1.67% | 28.2만 |
| 2026.10.02 | ₩181,377 | ₩187,307 | ₩179,691 | ₩180,374 | -0.55% | 17.4만 |
| 2026.10.01 | ₩178,553 | ₩181,940 | ₩174,203 | ₩181,056 | +1.40% | 18.6만 |
| 2026.09.30 | ₩183,158 | ₩183,158 | ₩180,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,869 |
| -1.25% |
| 16.7만 |
| 2026.09.29 | ₩184,228 | ₩184,228 | ₩180,039 | ₩181,752 | -1.34% | 12.2만 |
|---|
| 2026.09.28 | ₩183,827 | ₩187,387 | ₩183,760 | ₩183,907 | +0.04% | 19만 |
|---|
| 2026.09.25 | ₩185,326 | ₩187,682 | ₩183,854 | ₩185,714 | +0.21% | 15.6만 |
|---|
| 2026.09.24 | ₩185,031 | ₩185,634 | ₩183,010 | ₩184,389 | -0.35% | 28.2만 |
|---|
| 2026.09.23 | ₩188,404 | ₩189,368 | ₩184,054 | ₩184,402 | -2.12% | 16.8만 |
|---|
| 2026.09.22 | ₩191,992 | ₩192,741 | ₩189,703 | ₩190,961 | -0.54% | 22.6만 |
|---|
| 2026.09.21 | ₩187,240 | ₩189,917 | ₩187,106 | ₩187,842 | +0.32% | 17.1만 |
|---|
| 2026.09.18 | ₩187,173 | ₩189,060 | ₩185,112 | ₩185,835 | -0.72% | 43.7만 |
|---|
| 2026.09.17 | ₩191,470 | ₩191,470 | ₩188,565 | ₩188,940 | -1.32% | 16.5만 |
|---|
| 2026.09.16 | ₩190,800 | ₩193,143 | ₩186,705 | ₩188,030 | -1.45% | 14.7만 |
|---|
| 2026.09.15 | ₩187,575 | ₩191,309 | ₩185,580 | ₩190,506 | +1.56% | 23.6만 |
|---|
| 2026.09.14 | ₩186,075 | ₩189,502 | ₩184,737 | ₩188,204 | +1.14% | 17.7만 |
|---|
| 2026.09.11 | ₩189,221 | ₩191,590 | ₩184,710 | ₩187,240 | -1.05% | 19.1만 |
|---|
| 2026.09.10 | ₩188,726 | ₩188,726 | ₩183,987 | ₩186,183 | -1.35% | 27.2만 |
|---|
| 2026.09.09 | ₩191,095 | ₩193,397 | ₩187,307 | ₩190,292 | -0.42% | 18.6만 |
|---|
| 2026.09.08 | ₩195,860 | ₩195,994 | ₩191,563 | ₩191,791 | -2.08% | 23.2만 |
|---|
| 2026.09.04 | ₩197,693 | ₩199,393 | ₩195,579 | ₩198,443 | +0.38% | 11.8만 |
|---|
| 2026.09.03 | ₩199,219 | ₩200,049 | ₩195,699 | ₩197,399 | -0.91% | 20.6만 |
|---|
| 2026.09.02 | ₩197,439 | ₩199,193 | ₩195,860 | ₩196,489 | -0.48% | 25.5만 |
|---|
| 2026.09.01 | ₩197,801 | ₩199,581 | ₩195,070 | ₩195,458 | -1.18% | 26.7만 |
|---|
| 2026.08.31 | ₩199,567 | ₩201,361 | ₩198,992 | ₩199,179 | -0.19% | 15.3만 |
|---|
| 2026.08.28 | ₩203,824 | ₩205,778 | ₩201,120 | ₩202,646 | -0.58% | 15.3만 |
|---|
| 2026.08.27 | ₩201,696 | ₩204,132 | ₩200,598 | ₩202,057 | +0.18% | 18.5만 |
|---|
| 2026.08.26 | ₩206,755 | ₩207,451 | ₩203,181 | ₩203,837 | -1.41% | 20.7만 |
|---|
| 2026.08.25 | ₩203,569 | ₩207,866 | ₩202,177 | ₩206,407 | +1.39% | 23.9만 |
|---|
| 2026.08.24 | ₩205,082 | ₩208,830 | ₩203,382 | ₩203,502 | -0.77% | 13.9만 |
|---|
| 2026.08.21 | ₩201,883 | ₩206,166 | ₩199,688 | ₩203,944 | +1.02% | 19.4만 |
|---|
| 2026.08.20 | ₩201,816 | ₩202,325 | ₩198,965 | ₩200,705 | -0.55% | 14.5만 |
|---|
| 2026.08.19 | ₩204,667 | ₩208,589 | ₩204,667 | ₩206,929 | +1.11% | 27.5만 |
|---|
| 2026.08.18 | ₩204,292 | ₩204,292 | ₩198,738 | ₩198,818 | -2.68% | 15.5만 |
|---|
| 2026.08.17 | ₩202,231 | ₩203,021 | ₩200,464 | ₩202,378 | +0.07% | 17.4만 |
|---|
| 2026.08.14 | ₩204,640 | ₩207,598 | ₩203,315 | ₩203,596 | -0.51% | 12.6만 |
|---|
| 2026.08.13 | ₩207,277 | ₩209,405 | ₩204,199 | ₩206,474 | -0.39% | 16.2만 |
|---|
| 2026.08.12 | ₩204,011 | ₩205,403 | ₩200,344 | ₩202,204 | -0.89% | 20.1만 |
|---|
| 2026.08.11 | ₩200,049 | ₩204,306 | ₩200,049 | ₩203,824 | +1.89% | 16.5만 |
|---|
| 2026.08.10 | ₩202,151 | ₩203,569 | ₩197,185 | ₩198,229 | -1.94% | 21.8만 |
|---|
| 2026.08.07 | ₩197,252 | ₩203,636 | ₩197,024 | ₩203,436 | +3.13% | 19.2만 |
|---|
| 2026.08.06 | ₩203,355 | ₩203,369 | ₩195,646 | ₩196,529 | -3.36% | 15.4만 |
|---|
| 2026.08.05 | ₩198,965 | ₩203,676 | ₩198,965 | ₩201,495 | +1.27% | 25.6만 |
|---|
| 2026.08.04 | ₩199,434 | ₩202,284 | ₩198,108 | ₩200,933 | +0.75% | 25.2만 |
|---|
| 2026.08.03 | ₩200,196 | ₩202,218 | ₩195,324 | ₩198,604 | -0.80% | 35.5만 |
|---|
| 2026.07.31 | ₩200,237 | ₩201,455 | ₩195,137 | ₩195,592 | -2.32% | 25.5만 |
|---|
| 2026.07.30 | ₩205,390 | ₩208,227 | ₩202,271 | ₩202,552 | -1.38% | 23.1만 |
|---|
| 2026.07.29 | ₩204,493 | ₩212,296 | ₩204,212 | ₩206,768 | +1.11% | 41.7만 |
|---|
| 2026.07.28 | ₩201,602 | ₩205,550 | ₩201,562 | ₩203,636 | +1.01% | 24.6만 |
|---|
| 2026.07.27 | ₩203,369 | ₩206,835 | ₩198,590 | ₩199,447 | -1.93% | 17.8만 |
|---|
| 2026.07.24 | ₩197,171 | ₩202,017 | ₩197,171 | ₩200,544 | +1.71% | 11.9만 |
|---|
| 2026.07.23 | ₩196,235 | ₩198,443 | ₩193,504 | ₩196,542 | +0.16% | 30.4만 |
|---|
| 2026.07.22 | ₩197,760 | ₩200,866 | ₩196,248 | ₩199,273 | +0.76% | 20.2만 |
|---|
| 2026.07.21 | ₩196,248 | ₩197,720 | ₩194,602 | ₩196,636 | +0.20% | 18.8만 |
|---|
| 2026.07.20 | ₩201,361 | ₩201,361 | ₩195,391 | ₩196,301 | -2.51% | 17.7만 |
|---|
| 2026.07.17 | ₩202,003 | ₩208,093 | ₩199,260 | ₩200,143 | -0.92% | 15.1만 |
|---|
| 2026.07.16 | ₩198,885 | ₩206,327 | ₩198,885 | ₩204,680 | +2.91% | 28.1만 |
|---|
| 2026.07.15 | ₩198,564 | ₩202,003 | ₩198,095 | ₩200,263 | +0.86% | 21.7만 |
|---|
| 2026.07.14 | ₩196,957 | ₩198,818 | ₩192,969 | ₩198,242 | +0.65% | 21.6만 |
|---|
| 2026.07.13 | ₩196,355 | ₩198,898 | ₩194,454 | ₩195,512 | -0.43% | 20.4만 |
|---|
| 2026.07.10 | ₩198,443 | ₩202,726 | ₩197,171 | ₩197,185 | -0.63% | 23.2만 |
|---|
| 2026.07.09 | ₩196,355 | ₩198,443 | ₩194,976 | ₩196,583 | +0.12% | 23.5만 |
|---|
| 2026.07.08 | ₩198,952 | ₩198,952 | ₩193,785 | ₩195,458 | -1.76% | 20.9만 |
|---|
| 2026.07.07 | ₩202,164 | ₩204,747 | ₩200,130 | ₩201,147 | -0.50% | 23.8만 |
|---|
| 2026.07.06 | ₩209,874 | ₩209,874 | ₩203,743 | ₩203,944 | -2.83% | 23.2만 |
|---|
| 2026.07.02 | ₩209,566 | ₩211,252 | ₩207,210 | ₩209,927 | +0.17% | 21.2만 |
|---|
| 2026.07.01 | ₩212,818 | ₩216,981 | ₩209,231 | ₩209,552 | -1.53% | 29.7만 |
|---|
| 2026.06.30 | ₩215,991 | ₩216,432 | ₩213,488 | ₩215,214 | -0.36% | 25.6만 |
|---|
| 2026.06.29 | ₩214,277 | ₩216,539 | ₩211,748 | ₩215,950 | +0.78% | 27만 |
|---|
| 2026.06.26 | ₩214,023 | ₩218,293 | ₩212,979 | ₩218,172 | +1.94% | 72.5만 |
|---|
| 2026.06.25 | ₩213,809 | ₩219,056 | ₩211,292 | ₩213,073 | -0.34% | 26.1만 |
|---|
| 2026.06.24 | ₩200,022 | ₩215,830 | ₩200,022 | ₩212,591 | +6.28% | 49.1만 |
|---|
| 2026.06.23 | ₩199,420 | ₩201,441 | ₩198,162 | ₩198,965 | -0.23% | 34.2만 |
|---|
| 2026.06.22 | ₩198,630 | ₩201,107 | ₩198,630 | ₩199,554 | +0.46% | 35.4만 |
|---|
| 2026.06.18 | ₩191,831 | ₩202,137 | ₩191,831 | ₩199,554 | +4.03% | 44.8만 |
|---|
| 2026.06.17 | ₩192,380 | ₩199,460 | ₩189,984 | ₩191,108 | -0.66% | 41.3만 |
|---|
| 2026.06.16 | ₩190,840 | ₩194,976 | ₩190,827 | ₩194,133 | +1.73% | 24.9만 |
|---|
| 2026.06.15 | ₩190,787 | ₩193,732 | ₩187,816 | ₩189,114 | -0.88% | 23.8만 |
|---|
| 2026.06.12 | ₩188,726 | ₩191,536 | ₩188,137 | ₩189,167 | +0.23% | 19.7만 |
|---|
| 2026.06.11 | ₩184,483 | ₩190,278 | ₩184,228 | ₩189,997 | +2.99% | 15.2만 |
|---|
| 2026.06.10 | ₩188,297 | ₩188,297 | ₩183,412 | ₩183,907 | -2.33% | 19.2만 |
|---|
| 2026.06.09 | ₩183,840 | ₩190,332 | ₩183,840 | ₩188,431 | +2.50% | 25.3만 |
|---|
| 2026.06.08 | ₩184,081 | ₩185,112 | ₩181,337 | ₩181,404 | -1.45% | 12.2만 |
|---|
| 2026.06.05 | ₩184,443 | ₩185,781 | ₩183,037 | ₩183,813 | -0.34% | 14.6만 |
|---|
| 2026.06.04 | ₩185,406 | ₩186,678 | ₩183,465 | ₩185,192 | -0.12% | 16.4만 |
|---|
| 2026.06.03 | ₩182,381 | ₩185,205 | ₩181,806 | ₩181,940 | -0.24% | 16.3만 |
|---|
| 2026.06.02 | ₩184,710 | ₩189,141 | ₩183,666 | ₩185,286 | +0.31% | 27.3만 |
|---|
| 2026.06.01 | ₩180,668 | ₩184,710 | ₩180,387 | ₩184,255 | +1.99% | 34.3만 |
|---|
| 2026.05.29 | ₩177,563 | ₩179,343 | ₩175,448 | ₩176,171 | -0.78% | 22.3만 |
|---|
| 2026.05.28 | ₩178,192 | ₩179,611 | ₩175,247 | ₩177,375 | -0.46% | 14.9만 |
|---|
| 2026.05.27 | ₩178,379 | ₩183,010 | ₩176,867 | ₩178,861 | +0.27% | 24.8만 |
|---|
| 2026.05.26 | ₩174,457 | ₩177,121 | ₩174,016 | ₩176,827 | +1.36% | 24.8만 |
|---|
| 2026.05.22 | ₩172,048 | ₩179,356 | ₩170,723 | ₩173,761 | +1.00% | 18.8만 |
|---|
| 2026.05.21 | ₩168,167 | ₩172,945 | ₩165,918 | ₩172,610 | +2.64% | 20만 |
|---|
| 2026.05.20 | ₩165,463 | ₩170,857 | ₩163,147 | ₩170,603 | +3.11% | 22.7만 |
|---|
| 2026.05.19 | ₩163,495 | ₩165,115 | ₩161,193 | ₩163,817 | +0.20% | 17.7만 |
|---|
| 2026.05.18 | ₩164,138 | ₩167,297 | ₩164,138 | ₩165,824 | +1.03% | 18.7만 |
|---|
| 2026.05.15 | ₩168,970 | ₩171,004 | ₩162,384 | ₩162,398 | -3.89% | 22.2만 |
|---|
| 2026.05.14 | ₩171,781 | ₩173,654 | ₩168,689 | ₩169,331 | -1.43% | 20.7만 |
|---|
| 2026.05.13 | ₩169,773 | ₩171,781 | ₩167,618 | ₩170,094 | +0.19% | 17.5만 |
|---|
| 2026.05.12 | ₩175,542 | ₩175,970 | ₩169,465 | ₩171,312 | -2.41% | 17.2만 |
|---|
| 2026.05.11 | ₩177,469 | ₩177,469 | ₩174,217 | ₩174,324 | -1.77% | 17.4만 |
|---|
| 2026.05.08 | ₩177,054 | ₩177,375 | ₩173,962 | ₩176,505 | -0.31% | 15.3만 |
|---|
| 2026.05.07 | ₩178,045 | ₩178,098 | ₩171,995 | ₩174,029 | -2.26% | 22.6만 |
|---|
| 2026.05.06 | ₩177,643 | ₩181,779 | ₩174,337 | ₩176,238 | -0.79% | 18.8만 |
|---|
| 2026.05.05 | ₩170,281 | ₩173,681 | ₩168,662 | ₩171,968 | +0.99% | 16.7만 |
|---|
| 2026.05.04 | ₩172,369 | ₩172,477 | ₩166,908 | ₩168,287 | -2.37% | 19.7만 |
|---|
| 2026.05.01 | ₩176,827 | ₩176,827 | ₩173,628 | ₩174,123 | -1.53% | 15.6만 |
|---|
| 2026.04.30 | ₩175,167 | ₩177,054 | ₩173,119 | ₩175,997 | +0.47% | 26.1만 |
|---|
| 2026.04.29 | ₩179,664 | ₩180,855 | ₩173,855 | ₩173,989 | -3.16% | 35만 |
|---|
| 2026.04.28 | ₩181,337 | ₩182,743 | ₩179,343 | ₩181,043 | -0.16% | 32.5만 |
|---|
| 2026.04.27 | ₩177,549 | ₩181,953 | ₩177,509 | ₩179,624 | +1.17% | 34.5만 |
|---|
| 2026.04.24 | ₩178,500 | ₩181,297 | ₩174,993 | ₩178,874 | +0.21% | 33.8만 |
|---|
| 2026.04.23 | ₩178,834 | ₩181,324 | ₩176,452 | ₩180,253 | +0.79% | 25.9만 |
|---|
| 2026.04.22 | ₩177,027 | ₩185,272 | ₩173,106 | ₩178,874 | +1.04% | 31.8만 |
|---|
| 2026.04.21 | ₩176,827 | ₩176,827 | ₩171,593 | ₩172,503 | -2.44% | 35.2만 |
|---|
| 2026.04.20 | ₩168,983 | ₩171,687 | ₩167,738 | ₩170,469 | +0.88% | 23.4만 |
|---|
| 2026.04.17 | ₩164,178 | ₩170,737 | ₩162,920 | ₩169,157 | +3.03% | 31.3만 |
|---|
| 2026.04.16 | ₩161,247 | ₩163,281 | ₩159,400 | ₩159,667 | -0.98% | 21.7만 |
|---|
| 2026.04.15 | ₩165,209 | ₩165,209 | ₩161,193 | ₩161,247 | -2.40% | 18만 |
|---|
| 2026.04.14 | ₩165,731 | ₩168,341 | ₩165,717 | ₩166,186 | +0.27% | 19.5만 |
|---|
| 2026.04.13 | ₩165,155 | ₩166,614 | ₩161,742 | ₩166,146 | +0.60% | 20.8만 |
|---|
| 2026.04.10 | ₩166,975 | ₩167,792 | ₩164,579 | ₩166,132 | -0.51% | 13.8만 |
|---|
| 2026.04.09 | ₩166,641 | ₩170,000 | ₩164,687 | ₩167,457 | +0.49% | 33만 |
|---|
| 2026.04.08 | ₩163,803 | ₩168,381 | ₩163,803 | ₩165,811 | +1.23% | 31.2만 |
|---|
| 2026.04.07 | ₩160,002 | ₩163,295 | ₩156,308 | ₩157,526 | -1.55% | 22.9만 |
|---|
| 2026.04.06 | ₩162,103 | ₩164,459 | ₩159,948 | ₩164,178 | +1.28% | 21.6만 |
|---|
| 2026.04.02 | ₩164,057 | ₩166,962 | ₩161,260 | ₩162,786 | -0.78% | 16만 |
|---|
| 2026.04.01 | ₩163,241 | ₩166,614 | ₩161,849 | ₩164,633 | +0.85% | 17.7만 |
|---|
| 2026.03.31 | ₩161,233 | ₩165,664 | ₩159,841 | ₩163,897 | +1.65% | 22.5만 |
|---|
| 2026.03.30 | ₩161,595 | ₩162,277 | ₩157,780 | ₩158,784 | -1.74% | 29.9만 |
|---|
| 2026.03.27 | ₩162,010 | ₩163,268 | ₩158,650 | ₩158,677 | -2.06% | 24.6만 |
|---|
| 2026.03.26 | ₩163,696 | ₩165,972 | ₩161,568 | ₩163,134 | -0.34% | 12.8만 |
|---|
| 2026.03.25 | ₩167,056 | ₩167,056 | ₩161,166 | ₩164,767 | -1.37% | 17만 |
|---|
| 2026.03.24 | ₩164,272 | ₩166,400 | ₩162,451 | ₩164,499 | +0.14% | 16.5만 |
|---|
| 2026.03.23 | ₩165,088 | ₩168,207 | ₩164,325 | ₩165,423 | +0.20% | 23.9만 |
|---|
| 2026.03.20 | ₩162,625 | ₩164,392 | ₩157,767 | ₩161,126 | -0.92% | 71만 |
|---|
| 2026.03.19 | ₩165,409 | ₩165,503 | ₩161,555 | ₩164,459 | -0.57% | 23.3만 |
|---|
| 2026.03.18 | ₩171,593 | ₩171,727 | ₩165,637 | ₩165,851 | -3.35% | 18.2만 |
|---|
| 2026.03.17 | ₩173,119 | ₩174,471 | ₩172,142 | ₩172,584 | -0.31% | 16.4만 |
|---|
| 2026.03.16 | ₩172,664 | ₩173,788 | ₩171,526 | ₩172,905 | +0.14% | 13.7만 |
|---|
| 2026.03.13 | ₩174,002 | ₩176,318 | ₩171,259 | ₩172,276 | -0.99% | 29.3만 |
|---|
| 2026.03.12 | ₩170,951 | ₩172,062 | ₩167,752 | ₩171,740 | +0.46% | 21.5만 |
|---|
| 2026.03.11 | ₩177,509 | ₩178,660 | ₩173,641 | ₩173,802 | -2.09% | 16.9만 |
|---|
| 2026.03.10 | ₩179,450 | ₩182,140 | ₩175,836 | ₩178,098 | -0.75% | 25만 |
|---|
| 2026.03.09 | ₩178,031 | ₩180,507 | ₩171,714 | ₩179,276 | +0.70% | 34.8만 |
|---|
| 2026.03.06 | ₩182,716 | ₩184,683 | ₩180,266 | ₩181,525 | -0.65% | 25.9만 |
|---|
| 2026.03.05 | ₩189,689 | ₩192,982 | ₩182,542 | ₩185,205 | -2.36% | 29.9만 |
|---|
| 2026.03.04 | ₩191,255 | ₩194,521 | ₩188,726 | ₩192,581 | +0.69% | 42.2만 |
|---|
| 2026.03.03 | ₩184,978 | ₩191,322 | ₩184,603 | ₩190,345 | +2.90% | 27.6만 |
|---|
| 2026.03.02 | ₩186,129 | ₩189,730 | ₩184,175 | ₩189,248 | +1.68% | 24.2만 |
|---|
| 2026.02.27 | ₩187,722 | ₩192,929 | ₩187,334 | ₩190,278 | +1.36% | 27.4만 |
|---|
| 2026.02.26 | ₩190,466 | ₩190,948 | ₩187,708 | ₩188,819 | -0.86% | 16.3만 |
|---|
| 2026.02.25 | ₩189,730 | ₩189,957 | ₩183,104 | ₩187,923 | -0.95% | 21.9만 |
|---|
| 2026.02.24 | ₩188,726 | ₩194,133 | ₩188,726 | ₩189,877 | +0.61% | 14.9만 |
|---|
| 2026.02.23 | ₩191,644 | ₩191,951 | ₩185,701 | ₩188,779 | -1.49% | 19.3만 |
|---|
| 2026.02.20 | ₩190,412 | ₩194,481 | ₩189,730 | ₩192,018 | +0.84% | 23.6만 |
|---|
| 2026.02.19 | ₩192,192 | ₩192,862 | ₩189,448 | ₩189,515 | -1.39% | 13.3만 |
|---|
| 2026.02.18 | ₩192,821 | ₩198,001 | ₩191,403 | ₩192,875 | +0.03% | 24.7만 |
|---|
| 2026.02.17 | ₩200,317 | ₩200,317 | ₩192,540 | ₩196,409 | -1.95% | 22.6만 |
|---|
| 2026.02.13 | ₩198,042 | ₩203,636 | ₩196,596 | ₩200,210 | +1.09% | 43.9만 |
|---|
| 2026.02.12 | ₩195,552 | ₩198,764 | ₩194,334 | ₩196,516 | +0.49% | 39.5만 |
|---|
| 2026.02.11 | ₩192,741 | ₩195,565 | ₩191,108 | ₩194,602 | +0.97% | 16.8만 |
|---|
| 2026.02.10 | ₩191,911 | ₩196,529 | ₩191,911 | ₩194,615 | +1.41% | 24.2만 |
|---|
| 2026.02.09 | ₩190,733 | ₩192,581 | ₩188,391 | ₩189,756 | -0.51% | 25만 |
|---|
| 2026.02.06 | ₩186,945 | ₩194,321 | ₩186,945 | ₩189,877 | +1.57% | 30.6만 |
|---|
| 2026.02.05 | ₩186,771 | ₩191,175 | ₩185,353 | ₩188,271 | +0.80% | 32.3만 |
|---|
| 2026.02.04 | ₩182,943 | ₩190,439 | ₩180,842 | ₩185,781 | +1.55% | 38.8만 |
|---|
| 2026.02.03 | ₩176,960 | ₩190,385 | ₩176,960 | ₩180,159 | +1.81% | 29.6만 |
|---|
| 2026.02.02 | ₩178,192 | ₩180,842 | ₩178,112 | ₩178,821 | +0.35% | 21.7만 |
|---|
| 2026.01.30 | ₩180,762 | ₩180,762 | ₩175,073 | ₩178,955 | -1.00% | 37.4만 |
|---|
| 2026.01.29 | ₩176,840 | ₩182,529 | ₩176,144 | ₩182,529 | +3.22% | 50.3만 |
|---|
| 2026.01.28 | ₩167,912 | ₩180,601 | ₩167,912 | ₩177,161 | +5.51% | 58.3만 |
|---|
| 2026.01.27 | ₩177,469 | ₩179,343 | ₩172,115 | ₩172,129 | -3.01% | 37.6만 |
|---|
| 2026.01.26 | ₩179,624 | ₩180,320 | ₩178,085 | ₩179,330 | -0.16% | 15만 |
|---|
| 2026.01.23 | ₩181,311 | ₩181,578 | ₩176,733 | ₩178,620 | -1.48% | 15.8만 |
|---|
| 2026.01.22 | ₩186,276 | ₩188,257 | ₩180,628 | ₩181,699 | -2.46% | 23만 |
|---|
| 2026.01.21 | ₩180,333 | ₩187,106 | ₩180,333 | ₩185,179 | +2.69% | 15.4만 |
|---|
| 2026.01.20 | ₩179,356 | ₩183,827 | ₩176,760 | ₩179,771 | +0.23% | 17.9만 |
|---|
| 2026.01.16 | ₩184,443 | ₩186,798 | ₩182,100 | ₩183,586 | -0.46% | 15.5만 |
|---|
| 2026.01.15 | ₩184,831 | ₩187,588 | ₩182,890 | ₩186,049 | +0.66% | 16.3만 |
|---|
| 2026.01.14 | ₩185,794 | ₩187,146 | ₩182,595 | ₩183,211 | -1.39% | 14.5만 |
|---|
| 2026.01.13 | ₩185,286 | ₩187,374 | ₩185,045 | ₩187,133 | +1.00% | 12.4만 |
|---|
| 2026.01.12 | ₩184,670 | ₩188,752 | ₩183,907 | ₩185,339 | +0.36% | 20.1만 |
|---|
| 2026.01.09 | ₩179,651 | ₩187,775 | ₩179,651 | ₩186,504 | +3.81% | 37.7만 |
|---|
| 2026.01.08 | ₩170,870 | ₩178,326 | ₩168,421 | ₩176,438 | +3.26% | 20만 |
|---|
| 2026.01.07 | ₩175,662 | ₩175,662 | ₩168,782 | ₩169,492 | -3.51% | 26.3만 |
|---|
| 2026.01.06 | ₩169,077 | ₩172,905 | ₩167,578 | ₩172,249 | +1.88% | 22.6만 |
|---|
| 2026.01.05 | ₩169,532 | ₩174,859 | ₩169,532 | ₩171,325 | +1.06% | 17.5만 |
|---|
| 2026.01.02 | ₩173,869 | ₩173,869 | ₩169,425 | ₩171,111 | -1.59% | 18만 |
|---|
| 2025.12.31 | ₩171,981 | ₩172,664 | ₩170,589 | ₩171,259 | -0.42% | 12.8만 |
|---|
| 2025.12.30 | ₩173,855 | ₩173,855 | ₩170,563 | ₩172,543 | -0.75% | 12.1만 |
|---|
| 2025.12.29 | ₩173,052 | ₩173,735 | ₩170,576 | ₩172,209 | -0.49% | 14.9만 |
|---|
| 2025.12.26 | ₩171,888 | ₩172,945 | ₩168,930 | ₩172,637 | +0.44% | 9.1만 |
|---|
| 2025.12.24 | ₩170,549 | ₩173,922 | ₩170,121 | ₩172,396 | +1.08% | 9.3만 |
|---|
| 2025.12.23 | ₩171,031 | ₩171,031 | ₩168,983 | ₩170,107 | -0.54% | 18.5만 |
|---|
| 2025.12.22 | ₩170,884 | ₩172,195 | ₩169,318 | ₩170,951 | +0.04% | 19.3만 |
|---|
| 2025.12.19 | ₩175,261 | ₩175,261 | ₩169,572 | ₩170,857 | -2.51% | 65.4만 |
|---|
| 2025.12.18 | ₩182,194 | ₩182,636 | ₩177,964 | ₩178,018 | -2.29% | 16.7만 |
|---|
| 2025.12.17 | ₩175,970 | ₩180,414 | ₩174,993 | ₩178,687 | +1.54% | 19.9만 |
|---|
| 2025.12.16 | ₩181,699 | ₩182,288 | ₩176,224 | ₩178,366 | -1.83% | 20.1만 |
|---|
| 2025.12.15 | ₩182,569 | ₩185,313 | ₩180,293 | ₩180,601 | -1.08% | 17.1만 |
|---|
| 2025.12.12 | ₩182,917 | ₩182,917 | ₩180,146 | ₩181,685 | -0.67% | 17.9만 |
|---|
| 2025.12.11 | ₩182,542 | ₩183,506 | ₩180,882 | ₩181,699 | -0.46% | 14.9만 |
|---|
| 2025.12.10 | ₩173,587 | ₩181,859 | ₩173,587 | ₩180,240 | +3.83% | 23.5만 |
|---|
| 2025.12.09 | ₩173,454 | ₩175,930 | ₩171,151 | ₩172,463 | -0.57% | 23.6만 |
|---|
| 2025.12.08 | ₩179,276 | ₩179,892 | ₩174,002 | ₩175,328 | -2.20% | 16.9만 |
|---|
| 2025.12.05 | ₩179,999 | ₩181,953 | ₩175,970 | ₩178,794 | -0.67% | 11.9만 |
|---|
| 2025.12.04 | ₩182,569 | ₩184,857 | ₩178,995 | ₩180,052 | -1.38% | 14.2만 |
|---|
| 2025.12.03 | ₩182,890 | ₩187,534 | ₩181,297 | ₩183,974 | +0.59% | 20.3만 |
|---|
| 2025.12.02 | ₩183,104 | ₩183,693 | ₩180,789 | ₩182,060 | -0.57% | 18.8만 |
|---|
| 2025.12.01 | ₩181,980 | ₩184,884 | ₩181,177 | ₩182,234 | +0.14% | 19.7만 |
|---|
| 2025.11.28 | ₩186,075 | ₩186,624 | ₩183,024 | ₩184,161 | -1.03% | 10.6만 |
|---|
| 2025.11.26 | ₩180,481 | ₩188,766 | ₩180,481 | ₩186,798 | +3.50% | 29만 |
|---|
| 2025.11.25 | ₩174,886 | ₩184,924 | ₩171,459 | ₩183,519 | +4.94% | 29.6만 |
|---|
| 2025.11.24 | ₩172,811 | ₩175,341 | ₩172,356 | ₩172,891 | +0.05% | 32.4만 |
|---|
| 2025.11.21 | ₩167,886 | ₩176,706 | ₩167,886 | ₩174,899 | +4.18% | 34.7만 |
|---|
| 2025.11.20 | ₩166,253 | ₩169,291 | ₩164,767 | ₩166,641 | +0.23% | 16.3만 |
|---|
| 2025.11.19 | ₩166,708 | ₩167,805 | ₩164,994 | ₩166,547 | -0.10% | 13.9만 |
|---|
| 2025.11.18 | ₩164,406 | ₩167,364 | ₩164,379 | ₩165,811 | +0.85% | 19.1만 |
|---|
| 2025.11.17 | ₩171,218 | ₩172,155 | ₩165,717 | ₩166,105 | -2.99% | 18만 |
|---|
| 2025.11.14 | ₩174,605 | ₩176,412 | ₩170,763 | ₩172,209 | -1.37% | 17.6만 |
|---|
| 2025.11.13 | ₩173,895 | ₩176,586 | ₩172,811 | ₩173,106 | -0.45% | 21.3만 |
|---|
| 2025.11.12 | ₩174,979 | ₩177,201 | ₩172,436 | ₩172,651 | -1.33% | 32.2만 |
|---|
| 2025.11.11 | ₩174,310 | ₩176,880 | ₩172,825 | ₩175,461 | +0.66% | 16만 |
|---|
| 2025.11.10 | ₩171,660 | ₩174,136 | ₩168,916 | ₩172,878 | +0.71% | 14.9만 |
|---|
| 2025.11.07 | ₩170,308 | ₩172,932 | ₩169,010 | ₩171,419 | +0.65% | 19.7만 |
|---|
| 2025.11.06 | ₩170,134 | ₩172,932 | ₩169,130 | ₩169,813 | -0.19% | 15.7만 |
|---|
| 2025.11.05 | ₩171,272 | ₩172,704 | ₩168,648 | ₩170,991 | -0.16% | 19.5만 |
|---|
| 2025.11.04 | ₩169,077 | ₩170,670 | ₩167,484 | ₩169,880 | +0.47% | 21.1만 |
|---|
| 2025.11.03 | ₩166,146 | ₩168,796 | ₩164,138 | ₩168,689 | +1.53% | 35.8만 |
|---|
| 2025.10.31 | ₩168,033 | ₩168,970 | ₩166,427 | ₩167,564 | -0.28% | 17.7만 |
|---|
| 2025.10.30 | ₩166,748 | ₩171,740 | ₩166,293 | ₩169,117 | +1.42% | 28.5만 |
|---|
| 2025.10.29 | ₩172,677 | ₩175,100 | ₩165,985 | ₩167,377 | -3.07% | 26.9만 |
|---|
| 2025.10.28 | ₩167,497 | ₩175,809 | ₩164,312 | ₩175,354 | +4.69% | 29만 |
|---|
| 2025.10.27 | ₩174,016 | ₩175,997 | ₩171,847 | ₩171,874 | -1.23% | 20.9만 |
|---|
| 2025.10.24 | ₩180,360 | ₩180,548 | ₩173,534 | ₩173,735 | -3.67% | 29.8만 |
|---|
| 2025.10.23 | ₩177,884 | ₩179,263 | ₩174,913 | ₩176,947 | -0.53% | 27.9만 |
|---|
| 2025.10.22 | ₩181,766 | ₩188,471 | ₩176,077 | ₩176,264 | -3.03% | 46.7만 |
|---|
| 2025.10.21 | ₩183,573 | ₩188,605 | ₩182,368 | ₩187,789 | +2.30% | 26만 |
|---|
| 2025.10.20 | ₩186,249 | ₩187,387 | ₩184,269 | ₩186,062 | -0.10% | 15.1만 |
|---|
| 2025.10.17 | ₩179,999 | ₩184,295 | ₩179,999 | ₩184,228 | +2.35% | 22.3만 |
|---|
| 2025.10.16 | ₩180,026 | ₩180,882 | ₩177,563 | ₩180,882 | +0.48% | 24.1만 |
|---|
| 2025.10.15 | ₩181,926 | ₩185,995 | ₩179,490 | ₩180,026 | -1.04% | 51.1만 |
|---|
| 2025.10.14 | ₩172,490 | ₩182,301 | ₩170,670 | ₩181,337 | +5.13% | 22만 |
|---|
| 2025.10.13 | ₩176,010 | ₩176,050 | ₩171,647 | ₩173,628 | -1.35% | 16.5만 |
|---|
| 2025.10.10 | ₩179,182 | ₩179,450 | ₩173,721 | ₩174,324 | -2.71% | 22.6만 |
|---|