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 | ₩174,657 | ₩174,911 | ₩170,307 | ₩170,560 | -2.35% | 14.2만 |
| 2026.10.08 | ₩171,108 | ₩174,350 | ₩168,986 | ₩173,696 | +1.51% | 19.9만 |
| 2026.10.07 | ₩174,190 | ₩174,604 | ₩171,108 | ₩172,562 | -0.93% | 21.1만 |
| 2026.10.06 | ₩176,672 | ₩180,061 | ₩173,589 | ₩177,860 | +0.67% | 18.5만 |
| 2026.10.05 | ₩179,127 | ₩179,914 | ₩175,951 | ₩176,138 | -1.67% | 28.2만 |
| 2026.10.02 | ₩180,822 | ₩186,733 | ₩179,141 | ₩179,821 | -0.55% | 17.4만 |
| 2026.10.01 | ₩178,006 | ₩181,382 | ₩173,670 | ₩180,502 | +1.40% | 18.6만 |
| 2026.09.30 | ₩182,597 | ₩182,597 | ₩179,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,315 |
| -1.25% |
| 16.7만 |
| 2026.09.29 | ₩183,664 | ₩183,664 | ₩179,487 | ₩181,195 | -1.34% | 12.2만 |
|---|
| 2026.09.28 | ₩183,264 | ₩186,813 | ₩183,197 | ₩183,344 | +0.04% | 19만 |
|---|
| 2026.09.25 | ₩184,758 | ₩187,107 | ₩183,290 | ₩185,145 | +0.21% | 15.6만 |
|---|
| 2026.09.24 | ₩184,465 | ₩185,065 | ₩182,450 | ₩183,824 | -0.35% | 28.2만 |
|---|
| 2026.09.23 | ₩187,827 | ₩188,788 | ₩183,491 | ₩183,838 | -2.12% | 16.8만 |
|---|
| 2026.09.22 | ₩191,403 | ₩192,151 | ₩189,122 | ₩190,376 | -0.54% | 22.6만 |
|---|
| 2026.09.21 | ₩186,666 | ₩189,335 | ₩186,533 | ₩187,267 | +0.32% | 17.1만 |
|---|
| 2026.09.18 | ₩186,600 | ₩188,481 | ₩184,545 | ₩185,265 | -0.72% | 43.7만 |
|---|
| 2026.09.17 | ₩190,883 | ₩190,883 | ₩187,987 | ₩188,361 | -1.32% | 16.5만 |
|---|
| 2026.09.16 | ₩190,216 | ₩192,551 | ₩186,133 | ₩187,454 | -1.45% | 14.7만 |
|---|
| 2026.09.15 | ₩187,000 | ₩190,723 | ₩185,012 | ₩189,922 | +1.56% | 23.6만 |
|---|
| 2026.09.14 | ₩185,506 | ₩188,922 | ₩184,171 | ₩187,627 | +1.14% | 17.7만 |
|---|
| 2026.09.11 | ₩188,641 | ₩191,003 | ₩184,144 | ₩186,666 | -1.05% | 19.1만 |
|---|
| 2026.09.10 | ₩188,148 | ₩188,148 | ₩183,424 | ₩185,612 | -1.35% | 27.2만 |
|---|
| 2026.09.09 | ₩190,509 | ₩192,805 | ₩186,733 | ₩189,709 | -0.42% | 18.6만 |
|---|
| 2026.09.08 | ₩195,260 | ₩195,393 | ₩190,976 | ₩191,203 | -2.08% | 23.2만 |
|---|
| 2026.09.04 | ₩197,088 | ₩198,783 | ₩194,980 | ₩197,835 | +0.38% | 11.8만 |
|---|
| 2026.09.03 | ₩198,609 | ₩199,436 | ₩195,100 | ₩196,794 | -0.91% | 20.6만 |
|---|
| 2026.09.02 | ₩196,834 | ₩198,582 | ₩195,260 | ₩195,887 | -0.48% | 25.5만 |
|---|
| 2026.09.01 | ₩197,195 | ₩198,969 | ₩194,473 | ₩194,860 | -1.18% | 26.7만 |
|---|
| 2026.08.31 | ₩198,956 | ₩200,744 | ₩198,382 | ₩198,569 | -0.19% | 15.3만 |
|---|
| 2026.08.28 | ₩203,199 | ₩205,148 | ₩200,504 | ₩202,025 | -0.58% | 15.3만 |
|---|
| 2026.08.27 | ₩201,078 | ₩203,506 | ₩199,984 | ₩201,438 | +0.18% | 18.5만 |
|---|
| 2026.08.26 | ₩206,122 | ₩206,816 | ₩202,559 | ₩203,213 | -1.41% | 20.7만 |
|---|
| 2026.08.25 | ₩202,946 | ₩207,229 | ₩201,558 | ₩205,775 | +1.39% | 23.9만 |
|---|
| 2026.08.24 | ₩204,454 | ₩208,190 | ₩202,759 | ₩202,879 | -0.77% | 13.9만 |
|---|
| 2026.08.21 | ₩201,265 | ₩205,535 | ₩199,076 | ₩203,319 | +1.02% | 19.4만 |
|---|
| 2026.08.20 | ₩201,198 | ₩201,705 | ₩198,356 | ₩200,090 | -0.55% | 14.5만 |
|---|
| 2026.08.19 | ₩204,040 | ₩207,950 | ₩204,040 | ₩206,295 | +1.11% | 27.5만 |
|---|
| 2026.08.18 | ₩203,666 | ₩203,666 | ₩198,129 | ₩198,209 | -2.68% | 15.5만 |
|---|
| 2026.08.17 | ₩201,611 | ₩202,399 | ₩199,850 | ₩201,758 | +0.07% | 17.4만 |
|---|
| 2026.08.14 | ₩204,013 | ₩206,962 | ₩202,692 | ₩202,973 | -0.51% | 12.6만 |
|---|
| 2026.08.13 | ₩206,642 | ₩208,764 | ₩203,573 | ₩205,841 | -0.39% | 16.2만 |
|---|
| 2026.08.12 | ₩203,386 | ₩204,774 | ₩199,730 | ₩201,585 | -0.89% | 20.1만 |
|---|
| 2026.08.11 | ₩199,436 | ₩203,680 | ₩199,436 | ₩203,199 | +1.89% | 16.5만 |
|---|
| 2026.08.10 | ₩201,531 | ₩202,946 | ₩196,581 | ₩197,622 | -1.94% | 21.8만 |
|---|
| 2026.08.07 | ₩196,648 | ₩203,013 | ₩196,421 | ₩202,812 | +3.13% | 19.2만 |
|---|
| 2026.08.06 | ₩202,732 | ₩202,746 | ₩195,046 | ₩195,927 | -3.36% | 15.4만 |
|---|
| 2026.08.05 | ₩198,356 | ₩203,053 | ₩198,356 | ₩200,878 | +1.27% | 25.6만 |
|---|
| 2026.08.04 | ₩198,823 | ₩201,665 | ₩197,502 | ₩200,317 | +0.75% | 25.2만 |
|---|
| 2026.08.03 | ₩199,583 | ₩201,598 | ₩194,726 | ₩197,995 | -0.80% | 35.5만 |
|---|
| 2026.07.31 | ₩199,623 | ₩200,838 | ₩194,539 | ₩194,993 | -2.32% | 25.5만 |
|---|
| 2026.07.30 | ₩204,761 | ₩207,590 | ₩201,651 | ₩201,932 | -1.38% | 23.1만 |
|---|
| 2026.07.29 | ₩203,867 | ₩211,646 | ₩203,586 | ₩206,135 | +1.11% | 41.7만 |
|---|
| 2026.07.28 | ₩200,984 | ₩204,921 | ₩200,944 | ₩203,013 | +1.01% | 24.6만 |
|---|
| 2026.07.27 | ₩202,746 | ₩206,202 | ₩197,982 | ₩198,836 | -1.93% | 17.8만 |
|---|
| 2026.07.24 | ₩196,568 | ₩201,398 | ₩196,568 | ₩199,930 | +1.71% | 11.9만 |
|---|
| 2026.07.23 | ₩195,633 | ₩197,835 | ₩192,911 | ₩195,940 | +0.16% | 30.4만 |
|---|
| 2026.07.22 | ₩197,155 | ₩200,250 | ₩195,647 | ₩198,663 | +0.76% | 20.2만 |
|---|
| 2026.07.21 | ₩195,647 | ₩197,115 | ₩194,006 | ₩196,034 | +0.20% | 18.8만 |
|---|
| 2026.07.20 | ₩200,744 | ₩200,744 | ₩194,793 | ₩195,700 | -2.51% | 17.7만 |
|---|
| 2026.07.17 | ₩201,385 | ₩207,456 | ₩198,649 | ₩199,530 | -0.92% | 15.1만 |
|---|
| 2026.07.16 | ₩198,276 | ₩205,695 | ₩198,276 | ₩204,053 | +2.91% | 28.1만 |
|---|
| 2026.07.15 | ₩197,955 | ₩201,385 | ₩197,488 | ₩199,650 | +0.86% | 21.7만 |
|---|
| 2026.07.14 | ₩196,354 | ₩198,209 | ₩192,378 | ₩197,635 | +0.65% | 21.6만 |
|---|
| 2026.07.13 | ₩195,754 | ₩198,289 | ₩193,859 | ₩194,913 | -0.43% | 20.4만 |
|---|
| 2026.07.10 | ₩197,835 | ₩202,105 | ₩196,568 | ₩196,581 | -0.63% | 23.2만 |
|---|
| 2026.07.09 | ₩195,754 | ₩197,835 | ₩194,379 | ₩195,980 | +0.12% | 23.5만 |
|---|
| 2026.07.08 | ₩198,342 | ₩198,342 | ₩193,192 | ₩194,860 | -1.76% | 20.9만 |
|---|
| 2026.07.07 | ₩201,545 | ₩204,120 | ₩199,517 | ₩200,531 | -0.50% | 23.8만 |
|---|
| 2026.07.06 | ₩209,231 | ₩209,231 | ₩203,119 | ₩203,319 | -2.83% | 23.2만 |
|---|
| 2026.07.02 | ₩208,924 | ₩210,605 | ₩206,575 | ₩209,284 | +0.17% | 21.2만 |
|---|
| 2026.07.01 | ₩212,166 | ₩216,316 | ₩208,590 | ₩208,911 | -1.53% | 29.7만 |
|---|
| 2026.06.30 | ₩215,329 | ₩215,769 | ₩212,834 | ₩214,555 | -0.36% | 25.6만 |
|---|
| 2026.06.29 | ₩213,621 | ₩215,876 | ₩211,099 | ₩215,289 | +0.78% | 27만 |
|---|
| 2026.06.26 | ₩213,367 | ₩217,624 | ₩212,327 | ₩217,504 | +1.94% | 72.5만 |
|---|
| 2026.06.25 | ₩213,154 | ₩218,385 | ₩210,645 | ₩212,420 | -0.34% | 26.1만 |
|---|
| 2026.06.24 | ₩199,410 | ₩215,169 | ₩199,410 | ₩211,940 | +6.28% | 49.1만 |
|---|
| 2026.06.23 | ₩198,809 | ₩200,824 | ₩197,555 | ₩198,356 | -0.23% | 34.2만 |
|---|
| 2026.06.22 | ₩198,022 | ₩200,491 | ₩198,022 | ₩198,943 | +0.46% | 35.4만 |
|---|
| 2026.06.18 | ₩191,243 | ₩201,518 | ₩191,243 | ₩198,943 | +4.03% | 44.8만 |
|---|
| 2026.06.17 | ₩191,790 | ₩198,849 | ₩189,402 | ₩190,523 | -0.66% | 41.3만 |
|---|
| 2026.06.16 | ₩190,256 | ₩194,379 | ₩190,243 | ₩193,538 | +1.73% | 24.9만 |
|---|
| 2026.06.15 | ₩190,203 | ₩193,138 | ₩187,240 | ₩188,535 | -0.88% | 23.8만 |
|---|
| 2026.06.12 | ₩188,148 | ₩190,950 | ₩187,560 | ₩188,588 | +0.23% | 19.7만 |
|---|
| 2026.06.11 | ₩183,918 | ₩189,695 | ₩183,664 | ₩189,415 | +2.99% | 15.2만 |
|---|
| 2026.06.10 | ₩187,721 | ₩187,721 | ₩182,850 | ₩183,344 | -2.33% | 19.2만 |
|---|
| 2026.06.09 | ₩183,277 | ₩189,749 | ₩183,277 | ₩187,854 | +2.50% | 25.3만 |
|---|
| 2026.06.08 | ₩183,517 | ₩184,545 | ₩180,782 | ₩180,849 | -1.45% | 12.2만 |
|---|
| 2026.06.05 | ₩183,878 | ₩185,212 | ₩182,476 | ₩183,250 | -0.34% | 14.6만 |
|---|
| 2026.06.04 | ₩184,838 | ₩186,106 | ₩182,903 | ₩184,625 | -0.12% | 16.4만 |
|---|
| 2026.06.03 | ₩181,823 | ₩184,638 | ₩181,249 | ₩181,382 | -0.24% | 16.3만 |
|---|
| 2026.06.02 | ₩184,144 | ₩188,561 | ₩183,104 | ₩184,718 | +0.31% | 27.3만 |
|---|
| 2026.06.01 | ₩180,115 | ₩184,144 | ₩179,834 | ₩183,691 | +1.99% | 34.3만 |
|---|
| 2026.05.29 | ₩177,019 | ₩178,794 | ₩174,911 | ₩175,631 | -0.78% | 22.3만 |
|---|
| 2026.05.28 | ₩177,646 | ₩179,060 | ₩174,710 | ₩176,832 | -0.46% | 14.9만 |
|---|
| 2026.05.27 | ₩177,833 | ₩182,450 | ₩176,325 | ₩178,313 | +0.27% | 24.8만 |
|---|
| 2026.05.26 | ₩173,923 | ₩176,579 | ₩173,483 | ₩176,285 | +1.36% | 24.8만 |
|---|
| 2026.05.22 | ₩171,521 | ₩178,807 | ₩170,200 | ₩173,229 | +1.00% | 18.8만 |
|---|
| 2026.05.21 | ₩167,652 | ₩172,415 | ₩165,410 | ₩172,082 | +2.64% | 20만 |
|---|
| 2026.05.20 | ₩164,956 | ₩170,334 | ₩162,648 | ₩170,080 | +3.11% | 22.7만 |
|---|
| 2026.05.19 | ₩162,995 | ₩164,609 | ₩160,699 | ₩163,315 | +0.20% | 17.7만 |
|---|
| 2026.05.18 | ₩163,635 | ₩166,784 | ₩163,635 | ₩165,316 | +1.03% | 18.7만 |
|---|
| 2026.05.15 | ₩168,452 | ₩170,480 | ₩161,887 | ₩161,900 | -3.89% | 22.2만 |
|---|
| 2026.05.14 | ₩171,254 | ₩173,122 | ₩168,172 | ₩168,812 | -1.43% | 20.7만 |
|---|
| 2026.05.13 | ₩169,253 | ₩171,254 | ₩167,104 | ₩169,573 | +0.19% | 17.5만 |
|---|
| 2026.05.12 | ₩175,004 | ₩175,431 | ₩168,946 | ₩170,787 | -2.41% | 17.2만 |
|---|
| 2026.05.11 | ₩176,925 | ₩176,925 | ₩173,683 | ₩173,790 | -1.77% | 17.4만 |
|---|
| 2026.05.08 | ₩176,512 | ₩176,832 | ₩173,429 | ₩175,965 | -0.31% | 15.3만 |
|---|
| 2026.05.07 | ₩177,499 | ₩177,553 | ₩171,468 | ₩173,496 | -2.26% | 22.6만 |
|---|
| 2026.05.06 | ₩177,099 | ₩181,222 | ₩173,803 | ₩175,698 | -0.79% | 18.8만 |
|---|
| 2026.05.05 | ₩169,760 | ₩173,149 | ₩168,145 | ₩171,441 | +0.99% | 16.7만 |
|---|
| 2026.05.04 | ₩171,841 | ₩171,948 | ₩166,397 | ₩167,772 | -2.37% | 19.7만 |
|---|
| 2026.05.01 | ₩176,285 | ₩176,285 | ₩173,096 | ₩173,589 | -1.53% | 15.6만 |
|---|
| 2026.04.30 | ₩174,630 | ₩176,512 | ₩172,589 | ₩175,458 | +0.47% | 26.1만 |
|---|
| 2026.04.29 | ₩179,114 | ₩180,301 | ₩173,323 | ₩173,456 | -3.16% | 35만 |
|---|
| 2026.04.28 | ₩180,782 | ₩182,183 | ₩178,794 | ₩180,488 | -0.16% | 32.5만 |
|---|
| 2026.04.27 | ₩177,005 | ₩181,396 | ₩176,965 | ₩179,074 | +1.17% | 34.5만 |
|---|
| 2026.04.24 | ₩177,953 | ₩180,742 | ₩174,457 | ₩178,327 | +0.21% | 33.8만 |
|---|
| 2026.04.23 | ₩178,287 | ₩180,768 | ₩175,911 | ₩179,701 | +0.79% | 25.9만 |
|---|
| 2026.04.22 | ₩176,485 | ₩184,705 | ₩172,575 | ₩178,327 | +1.04% | 31.8만 |
|---|
| 2026.04.21 | ₩176,285 | ₩176,285 | ₩171,068 | ₩171,975 | -2.44% | 35.2만 |
|---|
| 2026.04.20 | ₩168,465 | ₩171,161 | ₩167,225 | ₩169,947 | +0.88% | 23.4만 |
|---|
| 2026.04.17 | ₩163,675 | ₩170,214 | ₩162,421 | ₩168,639 | +3.03% | 31.3만 |
|---|
| 2026.04.16 | ₩160,753 | ₩162,781 | ₩158,911 | ₩159,178 | -0.98% | 21.7만 |
|---|
| 2026.04.15 | ₩164,703 | ₩164,703 | ₩160,699 | ₩160,753 | -2.40% | 18만 |
|---|
| 2026.04.14 | ₩165,223 | ₩167,825 | ₩165,210 | ₩165,677 | +0.27% | 19.5만 |
|---|
| 2026.04.13 | ₩164,649 | ₩166,104 | ₩161,246 | ₩165,637 | +0.60% | 20.8만 |
|---|
| 2026.04.10 | ₩166,464 | ₩167,278 | ₩164,075 | ₩165,623 | -0.51% | 13.8만 |
|---|
| 2026.04.09 | ₩166,130 | ₩169,480 | ₩164,182 | ₩166,944 | +0.49% | 33만 |
|---|
| 2026.04.08 | ₩163,301 | ₩167,865 | ₩163,301 | ₩165,303 | +1.23% | 31.2만 |
|---|
| 2026.04.07 | ₩159,512 | ₩162,794 | ₩155,829 | ₩157,043 | -1.55% | 22.9만 |
|---|
| 2026.04.06 | ₩161,607 | ₩163,955 | ₩159,458 | ₩163,675 | +1.28% | 21.6만 |
|---|
| 2026.04.02 | ₩163,555 | ₩166,451 | ₩160,766 | ₩162,287 | -0.78% | 16만 |
|---|
| 2026.04.01 | ₩162,741 | ₩166,104 | ₩161,353 | ₩164,129 | +0.85% | 17.7만 |
|---|
| 2026.03.31 | ₩160,739 | ₩165,156 | ₩159,352 | ₩163,395 | +1.65% | 22.5만 |
|---|
| 2026.03.30 | ₩161,100 | ₩161,780 | ₩157,297 | ₩158,297 | -1.74% | 29.9만 |
|---|
| 2026.03.27 | ₩161,513 | ₩162,768 | ₩158,164 | ₩158,191 | -2.06% | 24.6만 |
|---|
| 2026.03.26 | ₩163,195 | ₩165,463 | ₩161,073 | ₩162,634 | -0.34% | 12.8만 |
|---|
| 2026.03.25 | ₩166,544 | ₩166,544 | ₩160,673 | ₩164,262 | -1.37% | 17만 |
|---|
| 2026.03.24 | ₩163,768 | ₩165,890 | ₩161,954 | ₩163,995 | +0.14% | 16.5만 |
|---|
| 2026.03.23 | ₩164,582 | ₩167,692 | ₩163,822 | ₩164,916 | +0.20% | 23.9만 |
|---|
| 2026.03.20 | ₩162,127 | ₩163,889 | ₩157,283 | ₩160,633 | -0.92% | 71만 |
|---|
| 2026.03.19 | ₩164,903 | ₩164,996 | ₩161,060 | ₩163,955 | -0.57% | 23.3만 |
|---|
| 2026.03.18 | ₩171,068 | ₩171,201 | ₩165,130 | ₩165,343 | -3.35% | 18.2만 |
|---|
| 2026.03.17 | ₩172,589 | ₩173,936 | ₩171,615 | ₩172,055 | -0.31% | 16.4만 |
|---|
| 2026.03.16 | ₩172,135 | ₩173,256 | ₩171,001 | ₩172,375 | +0.14% | 13.7만 |
|---|
| 2026.03.13 | ₩173,469 | ₩175,778 | ₩170,734 | ₩171,748 | -0.99% | 29.3만 |
|---|
| 2026.03.12 | ₩170,427 | ₩171,535 | ₩167,238 | ₩171,214 | +0.46% | 21.5만 |
|---|
| 2026.03.11 | ₩176,965 | ₩178,113 | ₩173,109 | ₩173,269 | -2.09% | 16.9만 |
|---|
| 2026.03.10 | ₩178,900 | ₩181,582 | ₩175,297 | ₩177,553 | -0.75% | 25만 |
|---|
| 2026.03.09 | ₩177,486 | ₩179,954 | ₩171,188 | ₩178,727 | +0.70% | 34.8만 |
|---|
| 2026.03.06 | ₩182,156 | ₩184,118 | ₩179,714 | ₩180,969 | -0.65% | 25.9만 |
|---|
| 2026.03.05 | ₩189,108 | ₩192,391 | ₩181,983 | ₩184,638 | -2.36% | 29.9만 |
|---|
| 2026.03.04 | ₩190,670 | ₩193,925 | ₩188,148 | ₩191,991 | +0.69% | 42.2만 |
|---|
| 2026.03.03 | ₩184,411 | ₩190,736 | ₩184,038 | ₩189,762 | +2.90% | 27.6만 |
|---|
| 2026.03.02 | ₩185,559 | ₩189,148 | ₩183,611 | ₩188,668 | +1.68% | 24.2만 |
|---|
| 2026.02.27 | ₩187,147 | ₩192,338 | ₩186,760 | ₩189,695 | +1.36% | 27.4만 |
|---|
| 2026.02.26 | ₩189,882 | ₩190,363 | ₩187,133 | ₩188,241 | -0.86% | 16.3만 |
|---|
| 2026.02.25 | ₩189,148 | ₩189,375 | ₩182,543 | ₩187,347 | -0.95% | 21.9만 |
|---|
| 2026.02.24 | ₩188,148 | ₩193,538 | ₩188,148 | ₩189,295 | +0.61% | 14.9만 |
|---|
| 2026.02.23 | ₩191,057 | ₩191,363 | ₩185,132 | ₩188,201 | -1.49% | 19.3만 |
|---|
| 2026.02.20 | ₩189,829 | ₩193,885 | ₩189,148 | ₩191,430 | +0.84% | 23.6만 |
|---|
| 2026.02.19 | ₩191,604 | ₩192,271 | ₩188,868 | ₩188,935 | -1.39% | 13.3만 |
|---|
| 2026.02.18 | ₩192,231 | ₩197,395 | ₩190,816 | ₩192,284 | +0.03% | 24.7만 |
|---|
| 2026.02.17 | ₩199,703 | ₩199,703 | ₩191,951 | ₩195,807 | -1.95% | 22.6만 |
|---|
| 2026.02.13 | ₩197,435 | ₩203,013 | ₩195,994 | ₩199,597 | +1.09% | 43.9만 |
|---|
| 2026.02.12 | ₩194,953 | ₩198,155 | ₩193,739 | ₩195,914 | +0.49% | 39.5만 |
|---|
| 2026.02.11 | ₩192,151 | ₩194,966 | ₩190,523 | ₩194,006 | +0.97% | 16.8만 |
|---|
| 2026.02.10 | ₩191,323 | ₩195,927 | ₩191,323 | ₩194,019 | +1.41% | 24.2만 |
|---|
| 2026.02.09 | ₩190,149 | ₩191,991 | ₩187,814 | ₩189,175 | -0.51% | 25만 |
|---|
| 2026.02.06 | ₩186,373 | ₩193,725 | ₩186,373 | ₩189,295 | +1.57% | 30.6만 |
|---|
| 2026.02.05 | ₩186,199 | ₩190,589 | ₩184,785 | ₩187,694 | +0.80% | 32.3만 |
|---|
| 2026.02.04 | ₩182,383 | ₩189,856 | ₩180,288 | ₩185,212 | +1.55% | 38.8만 |
|---|
| 2026.02.03 | ₩176,418 | ₩189,802 | ₩176,418 | ₩179,608 | +1.81% | 29.6만 |
|---|
| 2026.02.02 | ₩177,646 | ₩180,288 | ₩177,566 | ₩178,273 | +0.35% | 21.7만 |
|---|
| 2026.01.30 | ₩180,208 | ₩180,208 | ₩174,537 | ₩178,407 | -1.00% | 37.4만 |
|---|
| 2026.01.29 | ₩176,298 | ₩181,969 | ₩175,604 | ₩181,969 | +3.22% | 50.3만 |
|---|
| 2026.01.28 | ₩167,398 | ₩180,048 | ₩167,398 | ₩176,619 | +5.51% | 58.3만 |
|---|
| 2026.01.27 | ₩176,925 | ₩178,794 | ₩171,588 | ₩171,601 | -3.01% | 37.6만 |
|---|
| 2026.01.26 | ₩179,074 | ₩179,768 | ₩177,539 | ₩178,780 | -0.16% | 15만 |
|---|
| 2026.01.23 | ₩180,755 | ₩181,022 | ₩176,192 | ₩178,073 | -1.48% | 15.8만 |
|---|
| 2026.01.22 | ₩185,706 | ₩187,681 | ₩180,075 | ₩181,142 | -2.46% | 23만 |
|---|
| 2026.01.21 | ₩179,781 | ₩186,533 | ₩179,781 | ₩184,611 | +2.69% | 15.4만 |
|---|
| 2026.01.20 | ₩178,807 | ₩183,264 | ₩176,218 | ₩179,221 | +0.23% | 17.9만 |
|---|
| 2026.01.16 | ₩183,878 | ₩186,226 | ₩181,542 | ₩183,024 | -0.46% | 15.5만 |
|---|
| 2026.01.15 | ₩184,265 | ₩187,013 | ₩182,330 | ₩185,479 | +0.66% | 16.3만 |
|---|
| 2026.01.14 | ₩185,225 | ₩186,573 | ₩182,036 | ₩182,650 | -1.39% | 14.5만 |
|---|
| 2026.01.13 | ₩184,718 | ₩186,800 | ₩184,478 | ₩186,560 | +1.00% | 12.4만 |
|---|
| 2026.01.12 | ₩184,104 | ₩188,174 | ₩183,344 | ₩184,772 | +0.36% | 20.1만 |
|---|
| 2026.01.09 | ₩179,100 | ₩187,200 | ₩179,100 | ₩185,933 | +3.81% | 37.7만 |
|---|
| 2026.01.08 | ₩170,347 | ₩177,779 | ₩167,905 | ₩175,898 | +3.26% | 20만 |
|---|
| 2026.01.07 | ₩175,124 | ₩175,124 | ₩168,265 | ₩168,973 | -3.51% | 26.3만 |
|---|
| 2026.01.06 | ₩168,559 | ₩172,375 | ₩167,064 | ₩171,721 | +1.88% | 22.6만 |
|---|
| 2026.01.05 | ₩169,013 | ₩174,323 | ₩169,013 | ₩170,801 | +1.06% | 17.5만 |
|---|
| 2026.01.02 | ₩173,336 | ₩173,336 | ₩168,906 | ₩170,587 | -1.59% | 18만 |
|---|
| 2025.12.31 | ₩171,454 | ₩172,135 | ₩170,067 | ₩170,734 | -0.42% | 12.8만 |
|---|
| 2025.12.30 | ₩173,323 | ₩173,323 | ₩170,040 | ₩172,015 | -0.75% | 12.1만 |
|---|
| 2025.12.29 | ₩172,522 | ₩173,203 | ₩170,053 | ₩171,681 | -0.49% | 14.9만 |
|---|
| 2025.12.26 | ₩171,361 | ₩172,415 | ₩168,412 | ₩172,108 | +0.44% | 9.1만 |
|---|
| 2025.12.24 | ₩170,027 | ₩173,389 | ₩169,600 | ₩171,868 | +1.08% | 9.3만 |
|---|
| 2025.12.23 | ₩170,507 | ₩170,507 | ₩168,465 | ₩169,586 | -0.54% | 18.5만 |
|---|
| 2025.12.22 | ₩170,360 | ₩171,668 | ₩168,799 | ₩170,427 | +0.04% | 19.3만 |
|---|
| 2025.12.19 | ₩174,724 | ₩174,724 | ₩169,053 | ₩170,334 | -2.51% | 65.4만 |
|---|
| 2025.12.18 | ₩181,636 | ₩182,076 | ₩177,419 | ₩177,473 | -2.29% | 16.7만 |
|---|
| 2025.12.17 | ₩175,431 | ₩179,861 | ₩174,457 | ₩178,140 | +1.54% | 19.9만 |
|---|
| 2025.12.16 | ₩181,142 | ₩181,729 | ₩175,684 | ₩177,819 | -1.83% | 20.1만 |
|---|
| 2025.12.15 | ₩182,009 | ₩184,745 | ₩179,741 | ₩180,048 | -1.08% | 17.1만 |
|---|
| 2025.12.12 | ₩182,356 | ₩182,356 | ₩179,594 | ₩181,129 | -0.67% | 17.9만 |
|---|
| 2025.12.11 | ₩181,983 | ₩182,944 | ₩180,328 | ₩181,142 | -0.46% | 14.9만 |
|---|
| 2025.12.10 | ₩173,056 | ₩181,302 | ₩173,056 | ₩179,688 | +3.83% | 23.5만 |
|---|
| 2025.12.09 | ₩172,922 | ₩175,391 | ₩170,627 | ₩171,935 | -0.57% | 23.6만 |
|---|
| 2025.12.08 | ₩178,727 | ₩179,341 | ₩173,469 | ₩174,790 | -2.20% | 16.9만 |
|---|
| 2025.12.05 | ₩179,447 | ₩181,396 | ₩175,431 | ₩178,246 | -0.67% | 11.9만 |
|---|
| 2025.12.04 | ₩182,009 | ₩184,291 | ₩178,447 | ₩179,501 | -1.38% | 14.2만 |
|---|
| 2025.12.03 | ₩182,330 | ₩186,960 | ₩180,742 | ₩183,411 | +0.59% | 20.3만 |
|---|
| 2025.12.02 | ₩182,543 | ₩183,130 | ₩180,235 | ₩181,502 | -0.57% | 18.8만 |
|---|
| 2025.12.01 | ₩181,422 | ₩184,318 | ₩180,622 | ₩181,676 | +0.14% | 19.7만 |
|---|
| 2025.11.28 | ₩185,506 | ₩186,053 | ₩182,463 | ₩183,597 | -1.03% | 10.6만 |
|---|
| 2025.11.26 | ₩179,928 | ₩188,188 | ₩179,928 | ₩186,226 | +3.50% | 29만 |
|---|
| 2025.11.25 | ₩174,350 | ₩184,358 | ₩170,934 | ₩182,957 | +4.94% | 29.6만 |
|---|
| 2025.11.24 | ₩172,282 | ₩174,804 | ₩171,828 | ₩172,362 | +0.05% | 32.4만 |
|---|
| 2025.11.21 | ₩167,371 | ₩176,165 | ₩167,371 | ₩174,363 | +4.18% | 34.7만 |
|---|
| 2025.11.20 | ₩165,743 | ₩168,772 | ₩164,262 | ₩166,130 | +0.23% | 16.3만 |
|---|
| 2025.11.19 | ₩166,197 | ₩167,291 | ₩164,489 | ₩166,037 | -0.10% | 13.9만 |
|---|
| 2025.11.18 | ₩163,902 | ₩166,851 | ₩163,875 | ₩165,303 | +0.85% | 19.1만 |
|---|
| 2025.11.17 | ₩170,694 | ₩171,628 | ₩165,210 | ₩165,597 | -2.99% | 18만 |
|---|
| 2025.11.14 | ₩174,070 | ₩175,871 | ₩170,240 | ₩171,681 | -1.37% | 17.6만 |
|---|
| 2025.11.13 | ₩173,363 | ₩176,045 | ₩172,282 | ₩172,575 | -0.45% | 21.3만 |
|---|
| 2025.11.12 | ₩174,443 | ₩176,659 | ₩171,908 | ₩172,122 | -1.33% | 32.2만 |
|---|
| 2025.11.11 | ₩173,776 | ₩176,338 | ₩172,295 | ₩174,924 | +0.66% | 16만 |
|---|
| 2025.11.10 | ₩171,134 | ₩173,603 | ₩168,399 | ₩172,349 | +0.71% | 14.9만 |
|---|
| 2025.11.07 | ₩169,787 | ₩172,402 | ₩168,492 | ₩170,894 | +0.65% | 19.7만 |
|---|
| 2025.11.06 | ₩169,613 | ₩172,402 | ₩168,612 | ₩169,293 | -0.19% | 15.7만 |
|---|
| 2025.11.05 | ₩170,747 | ₩172,175 | ₩168,132 | ₩170,467 | -0.16% | 19.5만 |
|---|
| 2025.11.04 | ₩168,559 | ₩170,147 | ₩166,971 | ₩169,360 | +0.47% | 21.1만 |
|---|
| 2025.11.03 | ₩165,637 | ₩168,279 | ₩163,635 | ₩168,172 | +1.53% | 35.8만 |
|---|
| 2025.10.31 | ₩167,518 | ₩168,452 | ₩165,917 | ₩167,051 | -0.28% | 17.7만 |
|---|
| 2025.10.30 | ₩166,237 | ₩171,214 | ₩165,783 | ₩168,599 | +1.42% | 28.5만 |
|---|
| 2025.10.29 | ₩172,148 | ₩174,564 | ₩165,476 | ₩166,864 | -3.07% | 26.9만 |
|---|
| 2025.10.28 | ₩166,984 | ₩175,271 | ₩163,808 | ₩174,817 | +4.69% | 29만 |
|---|
| 2025.10.27 | ₩173,483 | ₩175,458 | ₩171,321 | ₩171,348 | -1.23% | 20.9만 |
|---|
| 2025.10.24 | ₩179,808 | ₩179,995 | ₩173,002 | ₩173,203 | -3.67% | 29.8만 |
|---|
| 2025.10.23 | ₩177,339 | ₩178,714 | ₩174,377 | ₩176,405 | -0.53% | 27.9만 |
|---|
| 2025.10.22 | ₩181,209 | ₩187,894 | ₩175,538 | ₩175,725 | -3.03% | 46.7만 |
|---|
| 2025.10.21 | ₩183,010 | ₩188,027 | ₩181,809 | ₩187,214 | +2.30% | 26만 |
|---|
| 2025.10.20 | ₩185,679 | ₩186,813 | ₩183,704 | ₩185,492 | -0.10% | 15.1만 |
|---|
| 2025.10.17 | ₩179,447 | ₩183,731 | ₩179,447 | ₩183,664 | +2.35% | 22.3만 |
|---|
| 2025.10.16 | ₩179,474 | ₩180,328 | ₩177,019 | ₩180,328 | +0.48% | 24.1만 |
|---|
| 2025.10.15 | ₩181,369 | ₩185,425 | ₩178,940 | ₩179,474 | -1.04% | 51.1만 |
|---|
| 2025.10.14 | ₩171,962 | ₩181,743 | ₩170,147 | ₩180,782 | +5.13% | 22만 |
|---|
| 2025.10.13 | ₩175,471 | ₩175,511 | ₩171,121 | ₩173,096 | -1.35% | 16.5만 |
|---|
| 2025.10.10 | ₩178,633 | ₩178,900 | ₩173,189 | ₩173,790 | -2.71% | 22.6만 |
|---|