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 | ₩174,709 | ₩174,963 | ₩170,358 | ₩170,612 | -2.35% | 14.2만 |
| 2026.10.08 | ₩171,159 | ₩174,402 | ₩169,037 | ₩173,748 | +1.51% | 19.9만 |
| 2026.10.07 | ₩174,242 | ₩174,656 | ₩171,159 | ₩172,614 | -0.93% | 21.1만 |
| 2026.10.06 | ₩176,725 | ₩180,115 | ₩173,642 | ₩177,913 | +0.67% | 18.5만 |
| 2026.10.05 | ₩179,181 | ₩179,968 | ₩176,004 | ₩176,191 | -1.67% | 28.2만 |
| 2026.10.02 | ₩180,876 | ₩186,789 | ₩179,194 | ₩179,875 | -0.55% | 17.4만 |
| 2026.10.01 | ₩178,060 | ₩181,437 | ₩173,722 | ₩180,556 | +1.40% | 18.6만 |
| 2026.09.30 | ₩182,651 | ₩182,651 | ₩179,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,369 |
| -1.25% |
| 16.7만 |
| 2026.09.29 | ₩183,719 | ₩183,719 | ₩179,541 | ₩181,250 | -1.34% | 12.2만 |
|---|
| 2026.09.28 | ₩183,319 | ₩186,869 | ₩183,252 | ₩183,399 | +0.04% | 19만 |
|---|
| 2026.09.25 | ₩184,814 | ₩187,163 | ₩183,345 | ₩185,201 | +0.21% | 15.6만 |
|---|
| 2026.09.24 | ₩184,520 | ₩185,121 | ₩182,504 | ₩183,879 | -0.35% | 28.2만 |
|---|
| 2026.09.23 | ₩187,884 | ₩188,845 | ₩183,546 | ₩183,893 | -2.12% | 16.8만 |
|---|
| 2026.09.22 | ₩191,461 | ₩192,208 | ₩189,178 | ₩190,433 | -0.54% | 22.6만 |
|---|
| 2026.09.21 | ₩186,722 | ₩189,392 | ₩186,589 | ₩187,323 | +0.32% | 17.1만 |
|---|
| 2026.09.18 | ₩186,656 | ₩188,538 | ₩184,600 | ₩185,321 | -0.72% | 43.7만 |
|---|
| 2026.09.17 | ₩190,940 | ₩190,940 | ₩188,044 | ₩188,418 | -1.32% | 16.5만 |
|---|
| 2026.09.16 | ₩190,273 | ₩192,609 | ₩186,188 | ₩187,510 | -1.45% | 14.7만 |
|---|
| 2026.09.15 | ₩187,056 | ₩190,780 | ₩185,067 | ₩189,979 | +1.56% | 23.6만 |
|---|
| 2026.09.14 | ₩185,561 | ₩188,978 | ₩184,226 | ₩187,683 | +1.14% | 17.7만 |
|---|
| 2026.09.11 | ₩188,698 | ₩191,060 | ₩184,200 | ₩186,722 | -1.05% | 19.1만 |
|---|
| 2026.09.10 | ₩188,204 | ₩188,204 | ₩183,479 | ₩185,668 | -1.35% | 27.2만 |
|---|
| 2026.09.09 | ₩190,567 | ₩192,862 | ₩186,789 | ₩189,766 | -0.42% | 18.6만 |
|---|
| 2026.09.08 | ₩195,318 | ₩195,452 | ₩191,034 | ₩191,261 | -2.08% | 23.2만 |
|---|
| 2026.09.04 | ₩197,147 | ₩198,842 | ₩195,038 | ₩197,894 | +0.38% | 11.8만 |
|---|
| 2026.09.03 | ₩198,669 | ₩199,496 | ₩195,158 | ₩196,853 | -0.91% | 20.6만 |
|---|
| 2026.09.02 | ₩196,893 | ₩198,642 | ₩195,318 | ₩195,946 | -0.48% | 25.5만 |
|---|
| 2026.09.01 | ₩197,254 | ₩199,029 | ₩194,531 | ₩194,918 | -1.18% | 26.7만 |
|---|
| 2026.08.31 | ₩199,016 | ₩200,804 | ₩198,442 | ₩198,629 | -0.19% | 15.3만 |
|---|
| 2026.08.28 | ₩203,260 | ₩205,209 | ₩200,564 | ₩202,086 | -0.58% | 15.3만 |
|---|
| 2026.08.27 | ₩201,138 | ₩203,567 | ₩200,043 | ₩201,498 | +0.18% | 18.5만 |
|---|
| 2026.08.26 | ₩206,183 | ₩206,878 | ₩202,620 | ₩203,274 | -1.41% | 20.7만 |
|---|
| 2026.08.25 | ₩203,007 | ₩207,291 | ₩201,619 | ₩205,836 | +1.39% | 23.9만 |
|---|
| 2026.08.24 | ₩204,515 | ₩208,252 | ₩202,820 | ₩202,940 | -0.77% | 13.9만 |
|---|
| 2026.08.21 | ₩201,325 | ₩205,596 | ₩199,136 | ₩203,380 | +1.02% | 19.4만 |
|---|
| 2026.08.20 | ₩201,258 | ₩201,765 | ₩198,415 | ₩200,150 | -0.55% | 14.5만 |
|---|
| 2026.08.19 | ₩204,101 | ₩208,012 | ₩204,101 | ₩206,357 | +1.11% | 27.5만 |
|---|
| 2026.08.18 | ₩203,727 | ₩203,727 | ₩198,188 | ₩198,268 | -2.68% | 15.5만 |
|---|
| 2026.08.17 | ₩201,672 | ₩202,459 | ₩199,910 | ₩201,819 | +0.07% | 17.4만 |
|---|
| 2026.08.14 | ₩204,075 | ₩207,024 | ₩202,753 | ₩203,033 | -0.51% | 12.6만 |
|---|
| 2026.08.13 | ₩206,704 | ₩208,826 | ₩203,634 | ₩205,903 | -0.39% | 16.2만 |
|---|
| 2026.08.12 | ₩203,447 | ₩204,835 | ₩199,790 | ₩201,645 | -0.89% | 20.1만 |
|---|
| 2026.08.11 | ₩199,496 | ₩203,741 | ₩199,496 | ₩203,260 | +1.89% | 16.5만 |
|---|
| 2026.08.10 | ₩201,592 | ₩203,007 | ₩196,640 | ₩197,681 | -1.94% | 21.8만 |
|---|
| 2026.08.07 | ₩196,707 | ₩203,073 | ₩196,480 | ₩202,873 | +3.13% | 19.2만 |
|---|
| 2026.08.06 | ₩202,793 | ₩202,806 | ₩195,105 | ₩195,986 | -3.36% | 15.4만 |
|---|
| 2026.08.05 | ₩198,415 | ₩203,113 | ₩198,415 | ₩200,938 | +1.27% | 25.6만 |
|---|
| 2026.08.04 | ₩198,882 | ₩201,725 | ₩197,561 | ₩200,377 | +0.75% | 25.2만 |
|---|
| 2026.08.03 | ₩199,643 | ₩201,659 | ₩194,784 | ₩198,055 | -0.80% | 35.5만 |
|---|
| 2026.07.31 | ₩199,683 | ₩200,898 | ₩194,598 | ₩195,051 | -2.32% | 25.5만 |
|---|
| 2026.07.30 | ₩204,822 | ₩207,652 | ₩201,712 | ₩201,992 | -1.38% | 23.1만 |
|---|
| 2026.07.29 | ₩203,928 | ₩211,709 | ₩203,647 | ₩206,197 | +1.11% | 41.7만 |
|---|
| 2026.07.28 | ₩201,045 | ₩204,982 | ₩201,005 | ₩203,073 | +1.01% | 24.6만 |
|---|
| 2026.07.27 | ₩202,806 | ₩206,264 | ₩198,041 | ₩198,896 | -1.93% | 17.8만 |
|---|
| 2026.07.24 | ₩196,626 | ₩201,458 | ₩196,626 | ₩199,990 | +1.71% | 11.9만 |
|---|
| 2026.07.23 | ₩195,692 | ₩197,894 | ₩192,969 | ₩195,999 | +0.16% | 30.4만 |
|---|
| 2026.07.22 | ₩197,214 | ₩200,310 | ₩195,705 | ₩198,722 | +0.76% | 20.2만 |
|---|
| 2026.07.21 | ₩195,705 | ₩197,174 | ₩194,064 | ₩196,093 | +0.20% | 18.8만 |
|---|
| 2026.07.20 | ₩200,804 | ₩200,804 | ₩194,851 | ₩195,759 | -2.51% | 17.7만 |
|---|
| 2026.07.17 | ₩201,445 | ₩207,518 | ₩198,709 | ₩199,590 | -0.92% | 15.1만 |
|---|
| 2026.07.16 | ₩198,335 | ₩205,756 | ₩198,335 | ₩204,115 | +2.91% | 28.1만 |
|---|
| 2026.07.15 | ₩198,015 | ₩201,445 | ₩197,547 | ₩199,710 | +0.86% | 21.7만 |
|---|
| 2026.07.14 | ₩196,413 | ₩198,268 | ₩192,435 | ₩197,694 | +0.65% | 21.6만 |
|---|
| 2026.07.13 | ₩195,812 | ₩198,348 | ₩193,917 | ₩194,971 | -0.43% | 20.4만 |
|---|
| 2026.07.10 | ₩197,894 | ₩202,166 | ₩196,626 | ₩196,640 | -0.63% | 23.2만 |
|---|
| 2026.07.09 | ₩195,812 | ₩197,894 | ₩194,437 | ₩196,039 | +0.12% | 23.5만 |
|---|
| 2026.07.08 | ₩198,402 | ₩198,402 | ₩193,249 | ₩194,918 | -1.76% | 20.9만 |
|---|
| 2026.07.07 | ₩201,605 | ₩204,181 | ₩199,576 | ₩200,591 | -0.50% | 23.8만 |
|---|
| 2026.07.06 | ₩209,294 | ₩209,294 | ₩203,180 | ₩203,380 | -2.83% | 23.2만 |
|---|
| 2026.07.02 | ₩208,987 | ₩210,668 | ₩206,637 | ₩209,347 | +0.17% | 21.2만 |
|---|
| 2026.07.01 | ₩212,230 | ₩216,381 | ₩208,653 | ₩208,973 | -1.53% | 29.7만 |
|---|
| 2026.06.30 | ₩215,393 | ₩215,834 | ₩212,897 | ₩214,619 | -0.36% | 25.6만 |
|---|
| 2026.06.29 | ₩213,685 | ₩215,941 | ₩211,162 | ₩215,353 | +0.78% | 27만 |
|---|
| 2026.06.26 | ₩213,431 | ₩217,689 | ₩212,390 | ₩217,569 | +1.94% | 72.5만 |
|---|
| 2026.06.25 | ₩213,218 | ₩218,450 | ₩210,708 | ₩212,484 | -0.34% | 26.1만 |
|---|
| 2026.06.24 | ₩199,470 | ₩215,233 | ₩199,470 | ₩212,003 | +6.28% | 49.1만 |
|---|
| 2026.06.23 | ₩198,869 | ₩200,884 | ₩197,614 | ₩198,415 | -0.23% | 34.2만 |
|---|
| 2026.06.22 | ₩198,081 | ₩200,551 | ₩198,081 | ₩199,002 | +0.46% | 35.4만 |
|---|
| 2026.06.18 | ₩191,301 | ₩201,578 | ₩191,301 | ₩199,002 | +4.03% | 44.8만 |
|---|
| 2026.06.17 | ₩191,848 | ₩198,909 | ₩189,459 | ₩190,580 | -0.66% | 41.3만 |
|---|
| 2026.06.16 | ₩190,313 | ₩194,437 | ₩190,300 | ₩193,596 | +1.73% | 24.9만 |
|---|
| 2026.06.15 | ₩190,260 | ₩193,196 | ₩187,296 | ₩188,591 | -0.88% | 23.8만 |
|---|
| 2026.06.12 | ₩188,204 | ₩191,007 | ₩187,617 | ₩188,644 | +0.23% | 19.7만 |
|---|
| 2026.06.11 | ₩183,973 | ₩189,752 | ₩183,719 | ₩189,472 | +2.99% | 15.2만 |
|---|
| 2026.06.10 | ₩187,777 | ₩187,777 | ₩182,905 | ₩183,399 | -2.33% | 19.2만 |
|---|
| 2026.06.09 | ₩183,332 | ₩189,806 | ₩183,332 | ₩187,910 | +2.50% | 25.3만 |
|---|
| 2026.06.08 | ₩183,572 | ₩184,600 | ₩180,836 | ₩180,903 | -1.45% | 12.2만 |
|---|
| 2026.06.05 | ₩183,933 | ₩185,267 | ₩182,531 | ₩183,305 | -0.34% | 14.6만 |
|---|
| 2026.06.04 | ₩184,894 | ₩186,162 | ₩182,958 | ₩184,680 | -0.12% | 16.4만 |
|---|
| 2026.06.03 | ₩181,877 | ₩184,694 | ₩181,303 | ₩181,437 | -0.24% | 16.3만 |
|---|
| 2026.06.02 | ₩184,200 | ₩188,618 | ₩183,159 | ₩184,774 | +0.31% | 27.3만 |
|---|
| 2026.06.01 | ₩180,169 | ₩184,200 | ₩179,888 | ₩183,746 | +1.99% | 34.3만 |
|---|
| 2026.05.29 | ₩177,072 | ₩178,847 | ₩174,963 | ₩175,684 | -0.78% | 22.3만 |
|---|
| 2026.05.28 | ₩177,699 | ₩179,114 | ₩174,763 | ₩176,885 | -0.46% | 14.9만 |
|---|
| 2026.05.27 | ₩177,886 | ₩182,504 | ₩176,378 | ₩178,367 | +0.27% | 24.8만 |
|---|
| 2026.05.26 | ₩173,975 | ₩176,631 | ₩173,535 | ₩176,338 | +1.36% | 24.8만 |
|---|
| 2026.05.22 | ₩171,573 | ₩178,861 | ₩170,251 | ₩173,281 | +1.00% | 18.8만 |
|---|
| 2026.05.21 | ₩167,702 | ₩172,467 | ₩165,459 | ₩172,133 | +2.64% | 20만 |
|---|
| 2026.05.20 | ₩165,006 | ₩170,385 | ₩162,696 | ₩170,131 | +3.11% | 22.7만 |
|---|
| 2026.05.19 | ₩163,043 | ₩164,658 | ₩160,748 | ₩163,364 | +0.20% | 17.7만 |
|---|
| 2026.05.18 | ₩163,684 | ₩166,834 | ₩163,684 | ₩165,366 | +1.03% | 18.7만 |
|---|
| 2026.05.15 | ₩168,503 | ₩170,531 | ₩161,936 | ₩161,949 | -3.89% | 22.2만 |
|---|
| 2026.05.14 | ₩171,306 | ₩173,174 | ₩168,222 | ₩168,863 | -1.43% | 20.7만 |
|---|
| 2026.05.13 | ₩169,303 | ₩171,306 | ₩167,155 | ₩169,624 | +0.19% | 17.5만 |
|---|
| 2026.05.12 | ₩175,056 | ₩175,484 | ₩168,996 | ₩170,838 | -2.41% | 17.2만 |
|---|
| 2026.05.11 | ₩176,978 | ₩176,978 | ₩173,735 | ₩173,842 | -1.77% | 17.4만 |
|---|
| 2026.05.08 | ₩176,565 | ₩176,885 | ₩173,481 | ₩176,017 | -0.31% | 15.3만 |
|---|
| 2026.05.07 | ₩177,552 | ₩177,606 | ₩171,519 | ₩173,548 | -2.26% | 22.6만 |
|---|
| 2026.05.06 | ₩177,152 | ₩181,276 | ₩173,855 | ₩175,750 | -0.79% | 18.8만 |
|---|
| 2026.05.05 | ₩169,811 | ₩173,201 | ₩168,196 | ₩171,493 | +0.99% | 16.7만 |
|---|
| 2026.05.04 | ₩171,893 | ₩172,000 | ₩166,447 | ₩167,822 | -2.37% | 19.7만 |
|---|
| 2026.05.01 | ₩176,338 | ₩176,338 | ₩173,148 | ₩173,642 | -1.53% | 15.6만 |
|---|
| 2026.04.30 | ₩174,683 | ₩176,565 | ₩172,640 | ₩175,510 | +0.47% | 26.1만 |
|---|
| 2026.04.29 | ₩179,168 | ₩180,355 | ₩173,375 | ₩173,508 | -3.16% | 35만 |
|---|
| 2026.04.28 | ₩180,836 | ₩182,238 | ₩178,847 | ₩180,542 | -0.16% | 32.5만 |
|---|
| 2026.04.27 | ₩177,059 | ₩181,450 | ₩177,019 | ₩179,127 | +1.17% | 34.5만 |
|---|
| 2026.04.24 | ₩178,006 | ₩180,796 | ₩174,509 | ₩178,380 | +0.21% | 33.8만 |
|---|
| 2026.04.23 | ₩178,340 | ₩180,823 | ₩175,964 | ₩179,755 | +0.79% | 25.9만 |
|---|
| 2026.04.22 | ₩176,538 | ₩184,760 | ₩172,627 | ₩178,380 | +1.04% | 31.8만 |
|---|
| 2026.04.21 | ₩176,338 | ₩176,338 | ₩171,119 | ₩172,026 | -2.44% | 35.2만 |
|---|
| 2026.04.20 | ₩168,516 | ₩171,212 | ₩167,275 | ₩169,998 | +0.88% | 23.4만 |
|---|
| 2026.04.17 | ₩163,724 | ₩170,265 | ₩162,469 | ₩168,689 | +3.03% | 31.3만 |
|---|
| 2026.04.16 | ₩160,801 | ₩162,830 | ₩158,959 | ₩159,226 | -0.98% | 21.7만 |
|---|
| 2026.04.15 | ₩164,752 | ₩164,752 | ₩160,748 | ₩160,801 | -2.40% | 18만 |
|---|
| 2026.04.14 | ₩165,272 | ₩167,875 | ₩165,259 | ₩165,726 | +0.27% | 19.5만 |
|---|
| 2026.04.13 | ₩164,699 | ₩166,153 | ₩161,295 | ₩165,686 | +0.60% | 20.8만 |
|---|
| 2026.04.10 | ₩166,514 | ₩167,328 | ₩164,125 | ₩165,673 | -0.51% | 13.8만 |
|---|
| 2026.04.09 | ₩166,180 | ₩169,530 | ₩164,231 | ₩166,994 | +0.49% | 33만 |
|---|
| 2026.04.08 | ₩163,350 | ₩167,915 | ₩163,350 | ₩165,353 | +1.23% | 31.2만 |
|---|
| 2026.04.07 | ₩159,560 | ₩162,843 | ₩155,876 | ₩157,090 | -1.55% | 22.9만 |
|---|
| 2026.04.06 | ₩161,655 | ₩164,004 | ₩159,506 | ₩163,724 | +1.28% | 21.6만 |
|---|
| 2026.04.02 | ₩163,604 | ₩166,500 | ₩160,814 | ₩162,336 | -0.78% | 16만 |
|---|
| 2026.04.01 | ₩162,790 | ₩166,153 | ₩161,402 | ₩164,178 | +0.85% | 17.7만 |
|---|
| 2026.03.31 | ₩160,788 | ₩165,206 | ₩159,399 | ₩163,444 | +1.65% | 22.5만 |
|---|
| 2026.03.30 | ₩161,148 | ₩161,829 | ₩157,344 | ₩158,345 | -1.74% | 29.9만 |
|---|
| 2026.03.27 | ₩161,562 | ₩162,816 | ₩158,211 | ₩158,238 | -2.06% | 24.6만 |
|---|
| 2026.03.26 | ₩163,244 | ₩165,513 | ₩161,121 | ₩162,683 | -0.34% | 12.8만 |
|---|
| 2026.03.25 | ₩166,594 | ₩166,594 | ₩160,721 | ₩164,311 | -1.37% | 17만 |
|---|
| 2026.03.24 | ₩163,818 | ₩165,940 | ₩162,002 | ₩164,044 | +0.14% | 16.5만 |
|---|
| 2026.03.23 | ₩164,632 | ₩167,742 | ₩163,871 | ₩164,965 | +0.20% | 23.9만 |
|---|
| 2026.03.20 | ₩162,176 | ₩163,938 | ₩157,331 | ₩160,681 | -0.92% | 71만 |
|---|
| 2026.03.19 | ₩164,952 | ₩165,046 | ₩161,108 | ₩164,004 | -0.57% | 23.3만 |
|---|
| 2026.03.18 | ₩171,119 | ₩171,252 | ₩165,179 | ₩165,393 | -3.35% | 18.2만 |
|---|
| 2026.03.17 | ₩172,640 | ₩173,989 | ₩171,666 | ₩172,107 | -0.31% | 16.4만 |
|---|
| 2026.03.16 | ₩172,187 | ₩173,308 | ₩171,052 | ₩172,427 | +0.14% | 13.7만 |
|---|
| 2026.03.13 | ₩173,521 | ₩175,831 | ₩170,785 | ₩171,800 | -0.99% | 29.3만 |
|---|
| 2026.03.12 | ₩170,478 | ₩171,586 | ₩167,288 | ₩171,266 | +0.46% | 21.5만 |
|---|
| 2026.03.11 | ₩177,019 | ₩178,166 | ₩173,161 | ₩173,321 | -2.09% | 16.9만 |
|---|
| 2026.03.10 | ₩178,954 | ₩181,637 | ₩175,350 | ₩177,606 | -0.75% | 25만 |
|---|
| 2026.03.09 | ₩177,539 | ₩180,008 | ₩171,239 | ₩178,780 | +0.70% | 34.8만 |
|---|
| 2026.03.06 | ₩182,211 | ₩184,173 | ₩179,768 | ₩181,023 | -0.65% | 25.9만 |
|---|
| 2026.03.05 | ₩189,165 | ₩192,449 | ₩182,037 | ₩184,694 | -2.36% | 29.9만 |
|---|
| 2026.03.04 | ₩190,727 | ₩193,984 | ₩188,204 | ₩192,048 | +0.69% | 42.2만 |
|---|
| 2026.03.03 | ₩184,467 | ₩190,793 | ₩184,093 | ₩189,819 | +2.90% | 27.6만 |
|---|
| 2026.03.02 | ₩185,615 | ₩189,205 | ₩183,666 | ₩188,725 | +1.68% | 24.2만 |
|---|
| 2026.02.27 | ₩187,203 | ₩192,395 | ₩186,816 | ₩189,752 | +1.36% | 27.4만 |
|---|
| 2026.02.26 | ₩189,939 | ₩190,420 | ₩187,190 | ₩188,297 | -0.86% | 16.3만 |
|---|
| 2026.02.25 | ₩189,205 | ₩189,432 | ₩182,598 | ₩187,403 | -0.95% | 21.9만 |
|---|
| 2026.02.24 | ₩188,204 | ₩193,596 | ₩188,204 | ₩189,352 | +0.61% | 14.9만 |
|---|
| 2026.02.23 | ₩191,114 | ₩191,421 | ₩185,187 | ₩188,257 | -1.49% | 19.3만 |
|---|
| 2026.02.20 | ₩189,886 | ₩193,944 | ₩189,205 | ₩191,488 | +0.84% | 23.6만 |
|---|
| 2026.02.19 | ₩191,661 | ₩192,328 | ₩188,925 | ₩188,991 | -1.39% | 13.3만 |
|---|
| 2026.02.18 | ₩192,288 | ₩197,454 | ₩190,874 | ₩192,342 | +0.03% | 24.7만 |
|---|
| 2026.02.17 | ₩199,763 | ₩199,763 | ₩192,008 | ₩195,866 | -1.95% | 22.6만 |
|---|
| 2026.02.13 | ₩197,494 | ₩203,073 | ₩196,052 | ₩199,656 | +1.09% | 43.9만 |
|---|
| 2026.02.12 | ₩195,011 | ₩198,215 | ₩193,797 | ₩195,972 | +0.49% | 39.5만 |
|---|
| 2026.02.11 | ₩192,208 | ₩195,025 | ₩190,580 | ₩194,064 | +0.97% | 16.8만 |
|---|
| 2026.02.10 | ₩191,381 | ₩195,986 | ₩191,381 | ₩194,077 | +1.41% | 24.2만 |
|---|
| 2026.02.09 | ₩190,206 | ₩192,048 | ₩187,870 | ₩189,232 | -0.51% | 25만 |
|---|
| 2026.02.06 | ₩186,429 | ₩193,783 | ₩186,429 | ₩189,352 | +1.57% | 30.6만 |
|---|
| 2026.02.05 | ₩186,255 | ₩190,647 | ₩184,840 | ₩187,750 | +0.80% | 32.3만 |
|---|
| 2026.02.04 | ₩182,438 | ₩189,912 | ₩180,342 | ₩185,267 | +1.55% | 38.8만 |
|---|
| 2026.02.03 | ₩176,471 | ₩189,859 | ₩176,471 | ₩179,661 | +1.81% | 29.6만 |
|---|
| 2026.02.02 | ₩177,699 | ₩180,342 | ₩177,619 | ₩178,327 | +0.35% | 21.7만 |
|---|
| 2026.01.30 | ₩180,262 | ₩180,262 | ₩174,589 | ₩178,460 | -1.00% | 37.4만 |
|---|
| 2026.01.29 | ₩176,351 | ₩182,024 | ₩175,657 | ₩182,024 | +3.22% | 50.3만 |
|---|
| 2026.01.28 | ₩167,448 | ₩180,102 | ₩167,448 | ₩176,671 | +5.51% | 58.3만 |
|---|
| 2026.01.27 | ₩176,978 | ₩178,847 | ₩171,639 | ₩171,653 | -3.01% | 37.6만 |
|---|
| 2026.01.26 | ₩179,127 | ₩179,822 | ₩177,592 | ₩178,834 | -0.16% | 15만 |
|---|
| 2026.01.23 | ₩180,809 | ₩181,076 | ₩176,244 | ₩178,126 | -1.48% | 15.8만 |
|---|
| 2026.01.22 | ₩185,761 | ₩187,737 | ₩180,129 | ₩181,196 | -2.46% | 23만 |
|---|
| 2026.01.21 | ₩179,835 | ₩186,589 | ₩179,835 | ₩184,667 | +2.69% | 15.4만 |
|---|
| 2026.01.20 | ₩178,861 | ₩183,319 | ₩176,271 | ₩179,274 | +0.23% | 17.9만 |
|---|
| 2026.01.16 | ₩183,933 | ₩186,282 | ₩181,597 | ₩183,078 | -0.46% | 15.5만 |
|---|
| 2026.01.15 | ₩184,320 | ₩187,069 | ₩182,384 | ₩185,534 | +0.66% | 16.3만 |
|---|
| 2026.01.14 | ₩185,281 | ₩186,629 | ₩182,091 | ₩182,705 | -1.39% | 14.5만 |
|---|
| 2026.01.13 | ₩184,774 | ₩186,856 | ₩184,533 | ₩186,616 | +1.00% | 12.4만 |
|---|
| 2026.01.12 | ₩184,160 | ₩188,231 | ₩183,399 | ₩184,827 | +0.36% | 20.1만 |
|---|
| 2026.01.09 | ₩179,154 | ₩187,256 | ₩179,154 | ₩185,988 | +3.81% | 37.7만 |
|---|
| 2026.01.08 | ₩170,398 | ₩177,833 | ₩167,955 | ₩175,951 | +3.26% | 20만 |
|---|
| 2026.01.07 | ₩175,177 | ₩175,177 | ₩168,316 | ₩169,023 | -3.51% | 26.3만 |
|---|
| 2026.01.06 | ₩168,609 | ₩172,427 | ₩167,114 | ₩171,773 | +1.88% | 22.6만 |
|---|
| 2026.01.05 | ₩169,063 | ₩174,376 | ₩169,063 | ₩170,852 | +1.06% | 17.5만 |
|---|
| 2026.01.02 | ₩173,388 | ₩173,388 | ₩168,956 | ₩170,638 | -1.59% | 18만 |
|---|
| 2025.12.31 | ₩171,506 | ₩172,187 | ₩170,118 | ₩170,785 | -0.42% | 12.8만 |
|---|
| 2025.12.30 | ₩173,375 | ₩173,375 | ₩170,091 | ₩172,066 | -0.75% | 12.1만 |
|---|
| 2025.12.29 | ₩172,574 | ₩173,254 | ₩170,104 | ₩171,733 | -0.49% | 14.9만 |
|---|
| 2025.12.26 | ₩171,412 | ₩172,467 | ₩168,463 | ₩172,160 | +0.44% | 9.1만 |
|---|
| 2025.12.24 | ₩170,078 | ₩173,441 | ₩169,651 | ₩171,920 | +1.08% | 9.3만 |
|---|
| 2025.12.23 | ₩170,558 | ₩170,558 | ₩168,516 | ₩169,637 | -0.54% | 18.5만 |
|---|
| 2025.12.22 | ₩170,411 | ₩171,719 | ₩168,850 | ₩170,478 | +0.04% | 19.3만 |
|---|
| 2025.12.19 | ₩174,776 | ₩174,776 | ₩169,103 | ₩170,385 | -2.51% | 65.4만 |
|---|
| 2025.12.18 | ₩181,690 | ₩182,131 | ₩177,472 | ₩177,526 | -2.29% | 16.7만 |
|---|
| 2025.12.17 | ₩175,484 | ₩179,915 | ₩174,509 | ₩178,193 | +1.54% | 19.9만 |
|---|
| 2025.12.16 | ₩181,196 | ₩181,784 | ₩175,737 | ₩177,873 | -1.83% | 20.1만 |
|---|
| 2025.12.15 | ₩182,064 | ₩184,800 | ₩179,795 | ₩180,102 | -1.08% | 17.1만 |
|---|
| 2025.12.12 | ₩182,411 | ₩182,411 | ₩179,648 | ₩181,183 | -0.67% | 17.9만 |
|---|
| 2025.12.11 | ₩182,037 | ₩182,998 | ₩180,382 | ₩181,196 | -0.46% | 14.9만 |
|---|
| 2025.12.10 | ₩173,108 | ₩181,357 | ₩173,108 | ₩179,741 | +3.83% | 23.5만 |
|---|
| 2025.12.09 | ₩172,974 | ₩175,443 | ₩170,678 | ₩171,986 | -0.57% | 23.6만 |
|---|
| 2025.12.08 | ₩178,780 | ₩179,394 | ₩173,521 | ₩174,843 | -2.20% | 16.9만 |
|---|
| 2025.12.05 | ₩179,501 | ₩181,450 | ₩175,484 | ₩178,300 | -0.67% | 11.9만 |
|---|
| 2025.12.04 | ₩182,064 | ₩184,346 | ₩178,500 | ₩179,555 | -1.38% | 14.2만 |
|---|
| 2025.12.03 | ₩182,384 | ₩187,016 | ₩180,796 | ₩183,466 | +0.59% | 20.3만 |
|---|
| 2025.12.02 | ₩182,598 | ₩183,185 | ₩180,289 | ₩181,557 | -0.57% | 18.8만 |
|---|
| 2025.12.01 | ₩181,477 | ₩184,373 | ₩180,676 | ₩181,730 | +0.14% | 19.7만 |
|---|
| 2025.11.28 | ₩185,561 | ₩186,108 | ₩182,518 | ₩183,652 | -1.03% | 10.6만 |
|---|
| 2025.11.26 | ₩179,982 | ₩188,244 | ₩179,982 | ₩186,282 | +3.50% | 29만 |
|---|
| 2025.11.25 | ₩174,402 | ₩184,413 | ₩170,985 | ₩183,012 | +4.94% | 29.6만 |
|---|
| 2025.11.24 | ₩172,333 | ₩174,856 | ₩171,880 | ₩172,414 | +0.05% | 32.4만 |
|---|
| 2025.11.21 | ₩167,421 | ₩176,218 | ₩167,421 | ₩174,416 | +4.18% | 34.7만 |
|---|
| 2025.11.20 | ₩165,793 | ₩168,823 | ₩164,311 | ₩166,180 | +0.23% | 16.3만 |
|---|
| 2025.11.19 | ₩166,247 | ₩167,341 | ₩164,538 | ₩166,087 | -0.10% | 13.9만 |
|---|
| 2025.11.18 | ₩163,951 | ₩166,901 | ₩163,924 | ₩165,353 | +0.85% | 19.1만 |
|---|
| 2025.11.17 | ₩170,745 | ₩171,679 | ₩165,259 | ₩165,646 | -2.99% | 18만 |
|---|
| 2025.11.14 | ₩174,122 | ₩175,924 | ₩170,291 | ₩171,733 | -1.37% | 17.6만 |
|---|
| 2025.11.13 | ₩173,415 | ₩176,098 | ₩172,333 | ₩172,627 | -0.45% | 21.3만 |
|---|
| 2025.11.12 | ₩174,496 | ₩176,712 | ₩171,960 | ₩172,173 | -1.33% | 32.2만 |
|---|
| 2025.11.11 | ₩173,828 | ₩176,391 | ₩172,347 | ₩174,976 | +0.66% | 16만 |
|---|
| 2025.11.10 | ₩171,186 | ₩173,655 | ₩168,449 | ₩172,400 | +0.71% | 14.9만 |
|---|
| 2025.11.07 | ₩169,837 | ₩172,454 | ₩168,543 | ₩170,945 | +0.65% | 19.7만 |
|---|
| 2025.11.06 | ₩169,664 | ₩172,454 | ₩168,663 | ₩169,344 | -0.19% | 15.7만 |
|---|
| 2025.11.05 | ₩170,798 | ₩172,227 | ₩168,182 | ₩170,518 | -0.16% | 19.5만 |
|---|
| 2025.11.04 | ₩168,609 | ₩170,198 | ₩167,021 | ₩169,410 | +0.47% | 21.1만 |
|---|
| 2025.11.03 | ₩165,686 | ₩168,329 | ₩163,684 | ₩168,222 | +1.53% | 35.8만 |
|---|
| 2025.10.31 | ₩167,568 | ₩168,503 | ₩165,967 | ₩167,101 | -0.28% | 17.7만 |
|---|
| 2025.10.30 | ₩166,287 | ₩171,266 | ₩165,833 | ₩168,649 | +1.42% | 28.5만 |
|---|
| 2025.10.29 | ₩172,200 | ₩174,616 | ₩165,526 | ₩166,914 | -3.07% | 26.9만 |
|---|
| 2025.10.28 | ₩167,034 | ₩175,323 | ₩163,858 | ₩174,870 | +4.69% | 29만 |
|---|
| 2025.10.27 | ₩173,535 | ₩175,510 | ₩171,372 | ₩171,399 | -1.23% | 20.9만 |
|---|
| 2025.10.24 | ₩179,862 | ₩180,048 | ₩173,054 | ₩173,254 | -3.67% | 29.8만 |
|---|
| 2025.10.23 | ₩177,392 | ₩178,767 | ₩174,429 | ₩176,458 | -0.53% | 27.9만 |
|---|
| 2025.10.22 | ₩181,263 | ₩187,950 | ₩175,590 | ₩175,777 | -3.03% | 46.7만 |
|---|
| 2025.10.21 | ₩183,065 | ₩188,084 | ₩181,864 | ₩187,270 | +2.30% | 26만 |
|---|
| 2025.10.20 | ₩185,735 | ₩186,869 | ₩183,759 | ₩185,548 | -0.10% | 15.1만 |
|---|
| 2025.10.17 | ₩179,501 | ₩183,786 | ₩179,501 | ₩183,719 | +2.35% | 22.3만 |
|---|
| 2025.10.16 | ₩179,528 | ₩180,382 | ₩177,072 | ₩180,382 | +0.48% | 24.1만 |
|---|
| 2025.10.15 | ₩181,423 | ₩185,481 | ₩178,994 | ₩179,528 | -1.04% | 51.1만 |
|---|
| 2025.10.14 | ₩172,013 | ₩181,797 | ₩170,198 | ₩180,836 | +5.13% | 22만 |
|---|
| 2025.10.13 | ₩175,524 | ₩175,564 | ₩171,172 | ₩173,148 | -1.35% | 16.5만 |
|---|
| 2025.10.10 | ₩178,687 | ₩178,954 | ₩173,241 | ₩173,842 | -2.71% | 22.6만 |
|---|