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 | ₩174,711 | ₩174,964 | ₩170,359 | ₩170,613 | -2.35% | 14.2만 |
| 2026.10.08 | ₩171,160 | ₩174,404 | ₩169,038 | ₩173,750 | +1.51% | 19.9만 |
| 2026.10.07 | ₩174,243 | ₩174,657 | ₩171,160 | ₩172,615 | -0.93% | 21.1만 |
| 2026.10.06 | ₩176,726 | ₩180,117 | ₩173,643 | ₩177,914 | +0.67% | 18.5만 |
| 2026.10.05 | ₩179,182 | ₩179,970 | ₩176,005 | ₩176,192 | -1.67% | 28.2만 |
| 2026.10.02 | ₩180,877 | ₩186,791 | ₩179,196 | ₩179,876 | -0.55% | 17.4만 |
| 2026.10.01 | ₩178,061 | ₩181,438 | ₩173,723 | ₩180,557 | +1.40% | 18.6만 |
| 2026.09.30 | ₩182,653 | ₩182,653 | ₩179,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,370 |
| -1.25% |
| 16.7만 |
| 2026.09.29 | ₩183,720 | ₩183,720 | ₩179,543 | ₩181,251 | -1.34% | 12.2만 |
|---|
| 2026.09.28 | ₩183,320 | ₩186,871 | ₩183,253 | ₩183,400 | +0.04% | 19만 |
|---|
| 2026.09.25 | ₩184,815 | ₩187,164 | ₩183,347 | ₩185,202 | +0.21% | 15.6만 |
|---|
| 2026.09.24 | ₩184,521 | ₩185,122 | ₩182,506 | ₩183,881 | -0.35% | 28.2만 |
|---|
| 2026.09.23 | ₩187,885 | ₩188,846 | ₩183,547 | ₩183,894 | -2.12% | 16.8만 |
|---|
| 2026.09.22 | ₩191,462 | ₩192,210 | ₩189,180 | ₩190,434 | -0.54% | 22.6만 |
|---|
| 2026.09.21 | ₩186,724 | ₩189,393 | ₩186,590 | ₩187,324 | +0.32% | 17.1만 |
|---|
| 2026.09.18 | ₩186,657 | ₩188,539 | ₩184,601 | ₩185,322 | -0.72% | 43.7만 |
|---|
| 2026.09.17 | ₩190,942 | ₩190,942 | ₩188,045 | ₩188,419 | -1.32% | 16.5만 |
|---|
| 2026.09.16 | ₩190,274 | ₩192,610 | ₩186,190 | ₩187,511 | -1.45% | 14.7만 |
|---|
| 2026.09.15 | ₩187,057 | ₩190,782 | ₩185,069 | ₩189,981 | +1.56% | 23.6만 |
|---|
| 2026.09.14 | ₩185,563 | ₩188,980 | ₩184,228 | ₩187,685 | +1.14% | 17.7만 |
|---|
| 2026.09.11 | ₩188,699 | ₩191,062 | ₩184,201 | ₩186,724 | -1.05% | 19.1만 |
|---|
| 2026.09.10 | ₩188,205 | ₩188,205 | ₩183,480 | ₩185,669 | -1.35% | 27.2만 |
|---|
| 2026.09.09 | ₩190,568 | ₩192,864 | ₩186,791 | ₩189,767 | -0.42% | 18.6만 |
|---|
| 2026.09.08 | ₩195,320 | ₩195,453 | ₩191,035 | ₩191,262 | -2.08% | 23.2만 |
|---|
| 2026.09.04 | ₩197,148 | ₩198,844 | ₩195,040 | ₩197,896 | +0.38% | 11.8만 |
|---|
| 2026.09.03 | ₩198,670 | ₩199,498 | ₩195,160 | ₩196,855 | -0.91% | 20.6만 |
|---|
| 2026.09.02 | ₩196,895 | ₩198,643 | ₩195,320 | ₩195,947 | -0.48% | 25.5만 |
|---|
| 2026.09.01 | ₩197,255 | ₩199,031 | ₩194,532 | ₩194,919 | -1.18% | 26.7만 |
|---|
| 2026.08.31 | ₩199,017 | ₩200,806 | ₩198,443 | ₩198,630 | -0.19% | 15.3만 |
|---|
| 2026.08.28 | ₩203,262 | ₩205,211 | ₩200,566 | ₩202,087 | -0.58% | 15.3만 |
|---|
| 2026.08.27 | ₩201,140 | ₩203,569 | ₩200,045 | ₩201,500 | +0.18% | 18.5만 |
|---|
| 2026.08.26 | ₩206,185 | ₩206,879 | ₩202,621 | ₩203,275 | -1.41% | 20.7만 |
|---|
| 2026.08.25 | ₩203,008 | ₩207,293 | ₩201,620 | ₩205,838 | +1.39% | 23.9만 |
|---|
| 2026.08.24 | ₩204,517 | ₩208,254 | ₩202,821 | ₩202,941 | -0.77% | 13.9만 |
|---|
| 2026.08.21 | ₩201,326 | ₩205,598 | ₩199,137 | ₩203,382 | +1.02% | 19.4만 |
|---|
| 2026.08.20 | ₩201,260 | ₩201,767 | ₩198,417 | ₩200,152 | -0.55% | 14.5만 |
|---|
| 2026.08.19 | ₩204,103 | ₩208,014 | ₩204,103 | ₩206,359 | +1.11% | 27.5만 |
|---|
| 2026.08.18 | ₩203,729 | ₩203,729 | ₩198,190 | ₩198,270 | -2.68% | 15.5만 |
|---|
| 2026.08.17 | ₩201,673 | ₩202,461 | ₩199,912 | ₩201,820 | +0.07% | 17.4만 |
|---|
| 2026.08.14 | ₩204,076 | ₩207,026 | ₩202,755 | ₩203,035 | -0.51% | 12.6만 |
|---|
| 2026.08.13 | ₩206,706 | ₩208,828 | ₩203,636 | ₩205,905 | -0.39% | 16.2만 |
|---|
| 2026.08.12 | ₩203,449 | ₩204,837 | ₩199,791 | ₩201,647 | -0.89% | 20.1만 |
|---|
| 2026.08.11 | ₩199,498 | ₩203,742 | ₩199,498 | ₩203,262 | +1.89% | 16.5만 |
|---|
| 2026.08.10 | ₩201,593 | ₩203,008 | ₩196,641 | ₩197,682 | -1.94% | 21.8만 |
|---|
| 2026.08.07 | ₩196,708 | ₩203,075 | ₩196,481 | ₩202,875 | +3.13% | 19.2만 |
|---|
| 2026.08.06 | ₩202,795 | ₩202,808 | ₩195,106 | ₩195,987 | -3.36% | 15.4만 |
|---|
| 2026.08.05 | ₩198,417 | ₩203,115 | ₩198,417 | ₩200,939 | +1.27% | 25.6만 |
|---|
| 2026.08.04 | ₩198,884 | ₩201,727 | ₩197,562 | ₩200,379 | +0.75% | 25.2만 |
|---|
| 2026.08.03 | ₩199,645 | ₩201,660 | ₩194,786 | ₩198,056 | -0.80% | 35.5만 |
|---|
| 2026.07.31 | ₩199,685 | ₩200,899 | ₩194,599 | ₩195,053 | -2.32% | 25.5만 |
|---|
| 2026.07.30 | ₩204,824 | ₩207,653 | ₩201,713 | ₩201,994 | -1.38% | 23.1만 |
|---|
| 2026.07.29 | ₩203,929 | ₩211,711 | ₩203,649 | ₩206,198 | +1.11% | 41.7만 |
|---|
| 2026.07.28 | ₩201,046 | ₩204,984 | ₩201,006 | ₩203,075 | +1.01% | 24.6만 |
|---|
| 2026.07.27 | ₩202,808 | ₩206,265 | ₩198,043 | ₩198,897 | -1.93% | 17.8만 |
|---|
| 2026.07.24 | ₩196,628 | ₩201,460 | ₩196,628 | ₩199,992 | +1.71% | 11.9만 |
|---|
| 2026.07.23 | ₩195,694 | ₩197,896 | ₩192,971 | ₩196,001 | +0.16% | 30.4만 |
|---|
| 2026.07.22 | ₩197,215 | ₩200,312 | ₩195,707 | ₩198,724 | +0.76% | 20.2만 |
|---|
| 2026.07.21 | ₩195,707 | ₩197,175 | ₩194,065 | ₩196,094 | +0.20% | 18.8만 |
|---|
| 2026.07.20 | ₩200,806 | ₩200,806 | ₩194,853 | ₩195,760 | -2.51% | 17.7만 |
|---|
| 2026.07.17 | ₩201,447 | ₩207,520 | ₩198,710 | ₩199,591 | -0.92% | 15.1만 |
|---|
| 2026.07.16 | ₩198,336 | ₩205,758 | ₩198,336 | ₩204,116 | +2.91% | 28.1만 |
|---|
| 2026.07.15 | ₩198,016 | ₩201,447 | ₩197,549 | ₩199,711 | +0.86% | 21.7만 |
|---|
| 2026.07.14 | ₩196,414 | ₩198,270 | ₩192,437 | ₩197,696 | +0.65% | 21.6만 |
|---|
| 2026.07.13 | ₩195,814 | ₩198,350 | ₩193,918 | ₩194,973 | -0.43% | 20.4만 |
|---|
| 2026.07.10 | ₩197,896 | ₩202,167 | ₩196,628 | ₩196,641 | -0.63% | 23.2만 |
|---|
| 2026.07.09 | ₩195,814 | ₩197,896 | ₩194,439 | ₩196,041 | +0.12% | 23.5만 |
|---|
| 2026.07.08 | ₩198,403 | ₩198,403 | ₩193,251 | ₩194,919 | -1.76% | 20.9만 |
|---|
| 2026.07.07 | ₩201,607 | ₩204,183 | ₩199,578 | ₩200,592 | -0.50% | 23.8만 |
|---|
| 2026.07.06 | ₩209,295 | ₩209,295 | ₩203,182 | ₩203,382 | -2.83% | 23.2만 |
|---|
| 2026.07.02 | ₩208,988 | ₩210,670 | ₩206,639 | ₩209,348 | +0.17% | 21.2만 |
|---|
| 2026.07.01 | ₩212,232 | ₩216,383 | ₩208,654 | ₩208,975 | -1.53% | 29.7만 |
|---|
| 2026.06.30 | ₩215,395 | ₩215,836 | ₩212,899 | ₩214,621 | -0.36% | 25.6만 |
|---|
| 2026.06.29 | ₩213,687 | ₩215,942 | ₩211,164 | ₩215,355 | +0.78% | 27만 |
|---|
| 2026.06.26 | ₩213,433 | ₩217,691 | ₩212,392 | ₩217,571 | +1.94% | 72.5만 |
|---|
| 2026.06.25 | ₩213,219 | ₩218,452 | ₩210,710 | ₩212,485 | -0.34% | 26.1만 |
|---|
| 2026.06.24 | ₩199,471 | ₩215,235 | ₩199,471 | ₩212,005 | +6.28% | 49.1만 |
|---|
| 2026.06.23 | ₩198,870 | ₩200,886 | ₩197,616 | ₩198,417 | -0.23% | 34.2만 |
|---|
| 2026.06.22 | ₩198,083 | ₩200,552 | ₩198,083 | ₩199,004 | +0.46% | 35.4만 |
|---|
| 2026.06.18 | ₩191,302 | ₩201,580 | ₩191,302 | ₩199,004 | +4.03% | 44.8만 |
|---|
| 2026.06.17 | ₩191,849 | ₩198,910 | ₩189,460 | ₩190,581 | -0.66% | 41.3만 |
|---|
| 2026.06.16 | ₩190,314 | ₩194,439 | ₩190,301 | ₩193,598 | +1.73% | 24.9만 |
|---|
| 2026.06.15 | ₩190,261 | ₩193,198 | ₩187,298 | ₩188,592 | -0.88% | 23.8만 |
|---|
| 2026.06.12 | ₩188,205 | ₩191,008 | ₩187,618 | ₩188,646 | +0.23% | 19.7만 |
|---|
| 2026.06.11 | ₩183,974 | ₩189,754 | ₩183,720 | ₩189,473 | +2.99% | 15.2만 |
|---|
| 2026.06.10 | ₩187,778 | ₩187,778 | ₩182,906 | ₩183,400 | -2.33% | 19.2만 |
|---|
| 2026.06.09 | ₩183,333 | ₩189,807 | ₩183,333 | ₩187,912 | +2.50% | 25.3만 |
|---|
| 2026.06.08 | ₩183,574 | ₩184,601 | ₩180,837 | ₩180,904 | -1.45% | 12.2만 |
|---|
| 2026.06.05 | ₩183,934 | ₩185,269 | ₩182,533 | ₩183,307 | -0.34% | 14.6만 |
|---|
| 2026.06.04 | ₩184,895 | ₩186,163 | ₩182,960 | ₩184,682 | -0.12% | 16.4만 |
|---|
| 2026.06.03 | ₩181,878 | ₩184,695 | ₩181,305 | ₩181,438 | -0.24% | 16.3만 |
|---|
| 2026.06.02 | ₩184,201 | ₩188,619 | ₩183,160 | ₩184,775 | +0.31% | 27.3만 |
|---|
| 2026.06.01 | ₩180,170 | ₩184,201 | ₩179,890 | ₩183,747 | +1.99% | 34.3만 |
|---|
| 2026.05.29 | ₩177,073 | ₩178,849 | ₩174,964 | ₩175,685 | -0.78% | 22.3만 |
|---|
| 2026.05.28 | ₩177,701 | ₩179,115 | ₩174,764 | ₩176,886 | -0.46% | 14.9만 |
|---|
| 2026.05.27 | ₩177,887 | ₩182,506 | ₩176,379 | ₩178,368 | +0.27% | 24.8만 |
|---|
| 2026.05.26 | ₩173,977 | ₩176,633 | ₩173,536 | ₩176,339 | +1.36% | 24.8만 |
|---|
| 2026.05.22 | ₩171,574 | ₩178,862 | ₩170,252 | ₩173,282 | +1.00% | 18.8만 |
|---|
| 2026.05.21 | ₩167,703 | ₩172,468 | ₩165,461 | ₩172,135 | +2.64% | 20만 |
|---|
| 2026.05.20 | ₩165,007 | ₩170,386 | ₩162,698 | ₩170,132 | +3.11% | 22.7만 |
|---|
| 2026.05.19 | ₩163,045 | ₩164,660 | ₩160,749 | ₩163,365 | +0.20% | 17.7만 |
|---|
| 2026.05.18 | ₩163,685 | ₩166,835 | ₩163,685 | ₩165,367 | +1.03% | 18.7만 |
|---|
| 2026.05.15 | ₩168,504 | ₩170,533 | ₩161,937 | ₩161,950 | -3.89% | 22.2만 |
|---|
| 2026.05.14 | ₩171,307 | ₩173,176 | ₩168,224 | ₩168,864 | -1.43% | 20.7만 |
|---|
| 2026.05.13 | ₩169,305 | ₩171,307 | ₩167,156 | ₩169,625 | +0.19% | 17.5만 |
|---|
| 2026.05.12 | ₩175,058 | ₩175,485 | ₩168,998 | ₩170,840 | -2.41% | 17.2만 |
|---|
| 2026.05.11 | ₩176,980 | ₩176,980 | ₩173,736 | ₩173,843 | -1.77% | 17.4만 |
|---|
| 2026.05.08 | ₩176,566 | ₩176,886 | ₩173,483 | ₩176,019 | -0.31% | 15.3만 |
|---|
| 2026.05.07 | ₩177,554 | ₩177,607 | ₩171,521 | ₩173,549 | -2.26% | 22.6만 |
|---|
| 2026.05.06 | ₩177,153 | ₩181,278 | ₩173,856 | ₩175,752 | -0.79% | 18.8만 |
|---|
| 2026.05.05 | ₩169,812 | ₩173,202 | ₩168,197 | ₩171,494 | +0.99% | 16.7만 |
|---|
| 2026.05.04 | ₩171,894 | ₩172,001 | ₩166,448 | ₩167,823 | -2.37% | 19.7만 |
|---|
| 2026.05.01 | ₩176,339 | ₩176,339 | ₩173,149 | ₩173,643 | -1.53% | 15.6만 |
|---|
| 2026.04.30 | ₩174,684 | ₩176,566 | ₩172,642 | ₩175,512 | +0.47% | 26.1만 |
|---|
| 2026.04.29 | ₩179,169 | ₩180,357 | ₩173,376 | ₩173,509 | -3.16% | 35만 |
|---|
| 2026.04.28 | ₩180,837 | ₩182,239 | ₩178,849 | ₩180,544 | -0.16% | 32.5만 |
|---|
| 2026.04.27 | ₩177,060 | ₩181,451 | ₩177,020 | ₩179,129 | +1.17% | 34.5만 |
|---|
| 2026.04.24 | ₩178,008 | ₩180,797 | ₩174,510 | ₩178,381 | +0.21% | 33.8만 |
|---|
| 2026.04.23 | ₩178,341 | ₩180,824 | ₩175,965 | ₩179,756 | +0.79% | 25.9만 |
|---|
| 2026.04.22 | ₩176,539 | ₩184,762 | ₩172,628 | ₩178,381 | +1.04% | 31.8만 |
|---|
| 2026.04.21 | ₩176,339 | ₩176,339 | ₩171,120 | ₩172,028 | -2.44% | 35.2만 |
|---|
| 2026.04.20 | ₩168,517 | ₩171,214 | ₩167,276 | ₩169,999 | +0.88% | 23.4만 |
|---|
| 2026.04.17 | ₩163,725 | ₩170,266 | ₩162,471 | ₩168,691 | +3.03% | 31.3만 |
|---|
| 2026.04.16 | ₩160,802 | ₩162,831 | ₩158,960 | ₩159,227 | -0.98% | 21.7만 |
|---|
| 2026.04.15 | ₩164,753 | ₩164,753 | ₩160,749 | ₩160,802 | -2.40% | 18만 |
|---|
| 2026.04.14 | ₩165,274 | ₩167,877 | ₩165,260 | ₩165,728 | +0.27% | 19.5만 |
|---|
| 2026.04.13 | ₩164,700 | ₩166,155 | ₩161,296 | ₩165,687 | +0.60% | 20.8만 |
|---|
| 2026.04.10 | ₩166,515 | ₩167,329 | ₩164,126 | ₩165,674 | -0.51% | 13.8만 |
|---|
| 2026.04.09 | ₩166,181 | ₩169,532 | ₩164,233 | ₩166,996 | +0.49% | 33만 |
|---|
| 2026.04.08 | ₩163,352 | ₩167,917 | ₩163,352 | ₩165,354 | +1.23% | 31.2만 |
|---|
| 2026.04.07 | ₩159,561 | ₩162,844 | ₩155,877 | ₩157,091 | -1.55% | 22.9만 |
|---|
| 2026.04.06 | ₩161,656 | ₩164,006 | ₩159,507 | ₩163,725 | +1.28% | 21.6만 |
|---|
| 2026.04.02 | ₩163,605 | ₩166,502 | ₩160,816 | ₩162,337 | -0.78% | 16만 |
|---|
| 2026.04.01 | ₩162,791 | ₩166,155 | ₩161,403 | ₩164,179 | +0.85% | 17.7만 |
|---|
| 2026.03.31 | ₩160,789 | ₩165,207 | ₩159,401 | ₩163,445 | +1.65% | 22.5만 |
|---|
| 2026.03.30 | ₩161,149 | ₩161,830 | ₩157,345 | ₩158,346 | -1.74% | 29.9만 |
|---|
| 2026.03.27 | ₩161,563 | ₩162,818 | ₩158,213 | ₩158,239 | -2.06% | 24.6만 |
|---|
| 2026.03.26 | ₩163,245 | ₩165,514 | ₩161,122 | ₩162,684 | -0.34% | 12.8만 |
|---|
| 2026.03.25 | ₩166,595 | ₩166,595 | ₩160,722 | ₩164,313 | -1.37% | 17만 |
|---|
| 2026.03.24 | ₩163,819 | ₩165,941 | ₩162,003 | ₩164,046 | +0.14% | 16.5만 |
|---|
| 2026.03.23 | ₩164,633 | ₩167,743 | ₩163,872 | ₩164,967 | +0.20% | 23.9만 |
|---|
| 2026.03.20 | ₩162,177 | ₩163,939 | ₩157,332 | ₩160,682 | -0.92% | 71만 |
|---|
| 2026.03.19 | ₩164,953 | ₩165,047 | ₩161,109 | ₩164,006 | -0.57% | 23.3만 |
|---|
| 2026.03.18 | ₩171,120 | ₩171,254 | ₩165,180 | ₩165,394 | -3.35% | 18.2만 |
|---|
| 2026.03.17 | ₩172,642 | ₩173,990 | ₩171,667 | ₩172,108 | -0.31% | 16.4만 |
|---|
| 2026.03.16 | ₩172,188 | ₩173,309 | ₩171,053 | ₩172,428 | +0.14% | 13.7만 |
|---|
| 2026.03.13 | ₩173,523 | ₩175,832 | ₩170,786 | ₩171,801 | -0.99% | 29.3만 |
|---|
| 2026.03.12 | ₩170,479 | ₩171,587 | ₩167,289 | ₩171,267 | +0.46% | 21.5만 |
|---|
| 2026.03.11 | ₩177,020 | ₩178,168 | ₩173,162 | ₩173,322 | -2.09% | 16.9만 |
|---|
| 2026.03.10 | ₩178,955 | ₩181,638 | ₩175,351 | ₩177,607 | -0.75% | 25만 |
|---|
| 2026.03.09 | ₩177,540 | ₩180,010 | ₩171,240 | ₩178,782 | +0.70% | 34.8만 |
|---|
| 2026.03.06 | ₩182,212 | ₩184,174 | ₩179,770 | ₩181,024 | -0.65% | 25.9만 |
|---|
| 2026.03.05 | ₩189,166 | ₩192,450 | ₩182,039 | ₩184,695 | -2.36% | 29.9만 |
|---|
| 2026.03.04 | ₩190,728 | ₩193,985 | ₩188,205 | ₩192,050 | +0.69% | 42.2만 |
|---|
| 2026.03.03 | ₩184,468 | ₩190,795 | ₩184,094 | ₩189,820 | +2.90% | 27.6만 |
|---|
| 2026.03.02 | ₩185,616 | ₩189,206 | ₩183,667 | ₩188,726 | +1.68% | 24.2만 |
|---|
| 2026.02.27 | ₩187,204 | ₩192,397 | ₩186,817 | ₩189,754 | +1.36% | 27.4만 |
|---|
| 2026.02.26 | ₩189,941 | ₩190,421 | ₩187,191 | ₩188,299 | -0.86% | 16.3만 |
|---|
| 2026.02.25 | ₩189,206 | ₩189,433 | ₩182,599 | ₩187,405 | -0.95% | 21.9만 |
|---|
| 2026.02.24 | ₩188,205 | ₩193,598 | ₩188,205 | ₩189,353 | +0.61% | 14.9만 |
|---|
| 2026.02.23 | ₩191,115 | ₩191,422 | ₩185,189 | ₩188,259 | -1.49% | 19.3만 |
|---|
| 2026.02.20 | ₩189,887 | ₩193,945 | ₩189,206 | ₩191,489 | +0.84% | 23.6만 |
|---|
| 2026.02.19 | ₩191,662 | ₩192,330 | ₩188,926 | ₩188,993 | -1.39% | 13.3만 |
|---|
| 2026.02.18 | ₩192,290 | ₩197,455 | ₩190,875 | ₩192,343 | +0.03% | 24.7만 |
|---|
| 2026.02.17 | ₩199,765 | ₩199,765 | ₩192,010 | ₩195,867 | -1.95% | 22.6만 |
|---|
| 2026.02.13 | ₩197,496 | ₩203,075 | ₩196,054 | ₩199,658 | +1.09% | 43.9만 |
|---|
| 2026.02.12 | ₩195,013 | ₩198,216 | ₩193,798 | ₩195,974 | +0.49% | 39.5만 |
|---|
| 2026.02.11 | ₩192,210 | ₩195,026 | ₩190,581 | ₩194,065 | +0.97% | 16.8만 |
|---|
| 2026.02.10 | ₩191,382 | ₩195,987 | ₩191,382 | ₩194,078 | +1.41% | 24.2만 |
|---|
| 2026.02.09 | ₩190,208 | ₩192,050 | ₩187,872 | ₩189,233 | -0.51% | 25만 |
|---|
| 2026.02.06 | ₩186,430 | ₩193,785 | ₩186,430 | ₩189,353 | +1.57% | 30.6만 |
|---|
| 2026.02.05 | ₩186,257 | ₩190,648 | ₩184,842 | ₩187,752 | +0.80% | 32.3만 |
|---|
| 2026.02.04 | ₩182,439 | ₩189,914 | ₩180,343 | ₩185,269 | +1.55% | 38.8만 |
|---|
| 2026.02.03 | ₩176,473 | ₩189,861 | ₩176,473 | ₩179,663 | +1.81% | 29.6만 |
|---|
| 2026.02.02 | ₩177,701 | ₩180,343 | ₩177,621 | ₩178,328 | +0.35% | 21.7만 |
|---|
| 2026.01.30 | ₩180,263 | ₩180,263 | ₩174,591 | ₩178,461 | -1.00% | 37.4만 |
|---|
| 2026.01.29 | ₩176,352 | ₩182,025 | ₩175,658 | ₩182,025 | +3.22% | 50.3만 |
|---|
| 2026.01.28 | ₩167,449 | ₩180,103 | ₩167,449 | ₩176,673 | +5.51% | 58.3만 |
|---|
| 2026.01.27 | ₩176,980 | ₩178,849 | ₩171,641 | ₩171,654 | -3.01% | 37.6만 |
|---|
| 2026.01.26 | ₩179,129 | ₩179,823 | ₩177,594 | ₩178,835 | -0.16% | 15만 |
|---|
| 2026.01.23 | ₩180,811 | ₩181,078 | ₩176,246 | ₩178,128 | -1.48% | 15.8만 |
|---|
| 2026.01.22 | ₩185,763 | ₩187,738 | ₩180,130 | ₩181,198 | -2.46% | 23만 |
|---|
| 2026.01.21 | ₩179,836 | ₩186,590 | ₩179,836 | ₩184,668 | +2.69% | 15.4만 |
|---|
| 2026.01.20 | ₩178,862 | ₩183,320 | ₩176,272 | ₩179,276 | +0.23% | 17.9만 |
|---|
| 2026.01.16 | ₩183,934 | ₩186,283 | ₩181,598 | ₩183,080 | -0.46% | 15.5만 |
|---|
| 2026.01.15 | ₩184,321 | ₩187,071 | ₩182,386 | ₩185,536 | +0.66% | 16.3만 |
|---|
| 2026.01.14 | ₩185,282 | ₩186,630 | ₩182,092 | ₩182,706 | -1.39% | 14.5만 |
|---|
| 2026.01.13 | ₩184,775 | ₩186,857 | ₩184,535 | ₩186,617 | +1.00% | 12.4만 |
|---|
| 2026.01.12 | ₩184,161 | ₩188,232 | ₩183,400 | ₩184,828 | +0.36% | 20.1만 |
|---|
| 2026.01.09 | ₩179,156 | ₩187,258 | ₩179,156 | ₩185,990 | +3.81% | 37.7만 |
|---|
| 2026.01.08 | ₩170,399 | ₩177,834 | ₩167,957 | ₩175,952 | +3.26% | 20만 |
|---|
| 2026.01.07 | ₩175,178 | ₩175,178 | ₩168,317 | ₩169,024 | -3.51% | 26.3만 |
|---|
| 2026.01.06 | ₩168,611 | ₩172,428 | ₩167,116 | ₩171,774 | +1.88% | 22.6만 |
|---|
| 2026.01.05 | ₩169,065 | ₩174,377 | ₩169,065 | ₩170,853 | +1.06% | 17.5만 |
|---|
| 2026.01.02 | ₩173,389 | ₩173,389 | ₩168,958 | ₩170,640 | -1.59% | 18만 |
|---|
| 2025.12.31 | ₩171,507 | ₩172,188 | ₩170,119 | ₩170,786 | -0.42% | 12.8만 |
|---|
| 2025.12.30 | ₩173,376 | ₩173,376 | ₩170,092 | ₩172,068 | -0.75% | 12.1만 |
|---|
| 2025.12.29 | ₩172,575 | ₩173,256 | ₩170,106 | ₩171,734 | -0.49% | 14.9만 |
|---|
| 2025.12.26 | ₩171,414 | ₩172,468 | ₩168,464 | ₩172,161 | +0.44% | 9.1만 |
|---|
| 2025.12.24 | ₩170,079 | ₩173,443 | ₩169,652 | ₩171,921 | +1.08% | 9.3만 |
|---|
| 2025.12.23 | ₩170,559 | ₩170,559 | ₩168,517 | ₩169,638 | -0.54% | 18.5만 |
|---|
| 2025.12.22 | ₩170,413 | ₩171,721 | ₩168,851 | ₩170,479 | +0.04% | 19.3만 |
|---|
| 2025.12.19 | ₩174,777 | ₩174,777 | ₩169,105 | ₩170,386 | -2.51% | 65.4만 |
|---|
| 2025.12.18 | ₩181,692 | ₩182,132 | ₩177,474 | ₩177,527 | -2.29% | 16.7만 |
|---|
| 2025.12.17 | ₩175,485 | ₩179,916 | ₩174,510 | ₩178,194 | +1.54% | 19.9만 |
|---|
| 2025.12.16 | ₩181,198 | ₩181,785 | ₩175,738 | ₩177,874 | -1.83% | 20.1만 |
|---|
| 2025.12.15 | ₩182,065 | ₩184,802 | ₩179,796 | ₩180,103 | -1.08% | 17.1만 |
|---|
| 2025.12.12 | ₩182,412 | ₩182,412 | ₩179,649 | ₩181,184 | -0.67% | 17.9만 |
|---|
| 2025.12.11 | ₩182,039 | ₩183,000 | ₩180,384 | ₩181,198 | -0.46% | 14.9만 |
|---|
| 2025.12.10 | ₩173,109 | ₩181,358 | ₩173,109 | ₩179,743 | +3.83% | 23.5만 |
|---|
| 2025.12.09 | ₩172,975 | ₩175,445 | ₩170,680 | ₩171,988 | -0.57% | 23.6만 |
|---|
| 2025.12.08 | ₩178,782 | ₩179,396 | ₩173,523 | ₩174,844 | -2.20% | 16.9만 |
|---|
| 2025.12.05 | ₩179,503 | ₩181,451 | ₩175,485 | ₩178,301 | -0.67% | 11.9만 |
|---|
| 2025.12.04 | ₩182,065 | ₩184,348 | ₩178,501 | ₩179,556 | -1.38% | 14.2만 |
|---|
| 2025.12.03 | ₩182,386 | ₩187,017 | ₩180,797 | ₩183,467 | +0.59% | 20.3만 |
|---|
| 2025.12.02 | ₩182,599 | ₩183,187 | ₩180,290 | ₩181,558 | -0.57% | 18.8만 |
|---|
| 2025.12.01 | ₩181,478 | ₩184,375 | ₩180,677 | ₩181,732 | +0.14% | 19.7만 |
|---|
| 2025.11.28 | ₩185,563 | ₩186,110 | ₩182,519 | ₩183,654 | -1.03% | 10.6만 |
|---|
| 2025.11.26 | ₩179,983 | ₩188,245 | ₩179,983 | ₩186,283 | +3.50% | 29만 |
|---|
| 2025.11.25 | ₩174,404 | ₩184,415 | ₩170,987 | ₩183,013 | +4.94% | 29.6만 |
|---|
| 2025.11.24 | ₩172,335 | ₩174,857 | ₩171,881 | ₩172,415 | +0.05% | 32.4만 |
|---|
| 2025.11.21 | ₩167,423 | ₩176,219 | ₩167,423 | ₩174,417 | +4.18% | 34.7만 |
|---|
| 2025.11.20 | ₩165,794 | ₩168,824 | ₩164,313 | ₩166,181 | +0.23% | 16.3만 |
|---|
| 2025.11.19 | ₩166,248 | ₩167,343 | ₩164,540 | ₩166,088 | -0.10% | 13.9만 |
|---|
| 2025.11.18 | ₩163,952 | ₩166,902 | ₩163,926 | ₩165,354 | +0.85% | 19.1만 |
|---|
| 2025.11.17 | ₩170,746 | ₩171,681 | ₩165,260 | ₩165,647 | -2.99% | 18만 |
|---|
| 2025.11.14 | ₩174,123 | ₩175,925 | ₩170,293 | ₩171,734 | -1.37% | 17.6만 |
|---|
| 2025.11.13 | ₩173,416 | ₩176,099 | ₩172,335 | ₩172,628 | -0.45% | 21.3만 |
|---|
| 2025.11.12 | ₩174,497 | ₩176,713 | ₩171,961 | ₩172,175 | -1.33% | 32.2만 |
|---|
| 2025.11.11 | ₩173,830 | ₩176,392 | ₩172,348 | ₩174,978 | +0.66% | 16만 |
|---|
| 2025.11.10 | ₩171,187 | ₩173,656 | ₩168,450 | ₩172,401 | +0.71% | 14.9만 |
|---|
| 2025.11.07 | ₩169,839 | ₩172,455 | ₩168,544 | ₩170,947 | +0.65% | 19.7만 |
|---|
| 2025.11.06 | ₩169,665 | ₩172,455 | ₩168,664 | ₩169,345 | -0.19% | 15.7만 |
|---|
| 2025.11.05 | ₩170,800 | ₩172,228 | ₩168,184 | ₩170,519 | -0.16% | 19.5만 |
|---|
| 2025.11.04 | ₩168,611 | ₩170,199 | ₩167,022 | ₩169,412 | +0.47% | 21.1만 |
|---|
| 2025.11.03 | ₩165,687 | ₩168,330 | ₩163,685 | ₩168,224 | +1.53% | 35.8만 |
|---|
| 2025.10.31 | ₩167,570 | ₩168,504 | ₩165,968 | ₩167,102 | -0.28% | 17.7만 |
|---|
| 2025.10.30 | ₩166,288 | ₩171,267 | ₩165,834 | ₩168,651 | +1.42% | 28.5만 |
|---|
| 2025.10.29 | ₩172,201 | ₩174,617 | ₩165,527 | ₩166,915 | -3.07% | 26.9만 |
|---|
| 2025.10.28 | ₩167,036 | ₩175,325 | ₩163,859 | ₩174,871 | +4.69% | 29만 |
|---|
| 2025.10.27 | ₩173,536 | ₩175,512 | ₩171,374 | ₩171,400 | -1.23% | 20.9만 |
|---|
| 2025.10.24 | ₩179,863 | ₩180,050 | ₩173,056 | ₩173,256 | -3.67% | 29.8만 |
|---|
| 2025.10.23 | ₩177,394 | ₩178,768 | ₩174,430 | ₩176,459 | -0.53% | 27.9만 |
|---|
| 2025.10.22 | ₩181,264 | ₩187,952 | ₩175,592 | ₩175,778 | -3.03% | 46.7만 |
|---|
| 2025.10.21 | ₩183,066 | ₩188,085 | ₩181,865 | ₩187,271 | +2.30% | 26만 |
|---|
| 2025.10.20 | ₩185,736 | ₩186,871 | ₩183,761 | ₩185,549 | -0.10% | 15.1만 |
|---|
| 2025.10.17 | ₩179,503 | ₩183,787 | ₩179,503 | ₩183,720 | +2.35% | 22.3만 |
|---|
| 2025.10.16 | ₩179,529 | ₩180,384 | ₩177,073 | ₩180,384 | +0.48% | 24.1만 |
|---|
| 2025.10.15 | ₩181,425 | ₩185,482 | ₩178,995 | ₩179,529 | -1.04% | 51.1만 |
|---|
| 2025.10.14 | ₩172,014 | ₩181,798 | ₩170,199 | ₩180,837 | +5.13% | 22만 |
|---|
| 2025.10.13 | ₩175,525 | ₩175,565 | ₩171,173 | ₩173,149 | -1.35% | 16.5만 |
|---|
| 2025.10.10 | ₩178,688 | ₩178,955 | ₩173,242 | ₩173,843 | -2.71% | 22.6만 |
|---|