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 | ₩174,915 | ₩175,169 | ₩170,558 | ₩170,812 | -2.35% | 14.2만 |
| 2026.10.08 | ₩171,360 | ₩174,607 | ₩169,235 | ₩173,953 | +1.51% | 19.9만 |
| 2026.10.07 | ₩174,447 | ₩174,861 | ₩171,360 | ₩172,817 | -0.93% | 21.1만 |
| 2026.10.06 | ₩176,933 | ₩180,327 | ₩173,846 | ₩178,122 | +0.67% | 18.5만 |
| 2026.10.05 | ₩179,392 | ₩180,180 | ₩176,211 | ₩176,398 | -1.67% | 28.2만 |
| 2026.10.02 | ₩181,089 | ₩187,009 | ₩179,405 | ₩180,087 | -0.55% | 17.4만 |
| 2026.10.01 | ₩178,269 | ₩181,650 | ₩173,926 | ₩180,768 | +1.40% | 18.6만 |
| 2026.09.30 | ₩182,866 | ₩182,866 | ₩180,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,581 |
| -1.25% |
| 16.7만 |
| 2026.09.29 | ₩183,935 | ₩183,935 | ₩179,752 | ₩181,463 | -1.34% | 12.2만 |
|---|
| 2026.09.28 | ₩183,534 | ₩187,089 | ₩183,467 | ₩183,614 | +0.04% | 19만 |
|---|
| 2026.09.25 | ₩185,031 | ₩187,383 | ₩183,561 | ₩185,419 | +0.21% | 15.6만 |
|---|
| 2026.09.24 | ₩184,737 | ₩185,338 | ₩182,719 | ₩184,096 | -0.35% | 28.2만 |
|---|
| 2026.09.23 | ₩188,105 | ₩189,067 | ₩183,761 | ₩184,109 | -2.12% | 16.8만 |
|---|
| 2026.09.22 | ₩191,686 | ₩192,434 | ₩189,401 | ₩190,657 | -0.54% | 22.6만 |
|---|
| 2026.09.21 | ₩186,942 | ₩189,615 | ₩186,808 | ₩187,543 | +0.32% | 17.1만 |
|---|
| 2026.09.18 | ₩186,875 | ₩188,759 | ₩184,817 | ₩185,539 | -0.72% | 43.7만 |
|---|
| 2026.09.17 | ₩191,165 | ₩191,165 | ₩188,265 | ₩188,639 | -1.32% | 16.5만 |
|---|
| 2026.09.16 | ₩190,497 | ₩192,835 | ₩186,407 | ₩187,730 | -1.45% | 14.7만 |
|---|
| 2026.09.15 | ₩187,276 | ₩191,004 | ₩185,285 | ₩190,203 | +1.56% | 23.6만 |
|---|
| 2026.09.14 | ₩185,779 | ₩189,200 | ₩184,443 | ₩187,904 | +1.14% | 17.7만 |
|---|
| 2026.09.11 | ₩188,920 | ₩191,285 | ₩184,416 | ₩186,942 | -1.05% | 19.1만 |
|---|
| 2026.09.10 | ₩188,425 | ₩188,425 | ₩183,695 | ₩185,886 | -1.35% | 27.2만 |
|---|
| 2026.09.09 | ₩190,791 | ₩193,089 | ₩187,009 | ₩189,989 | -0.42% | 18.6만 |
|---|
| 2026.09.08 | ₩195,548 | ₩195,682 | ₩191,258 | ₩191,486 | -2.08% | 23.2만 |
|---|
| 2026.09.04 | ₩197,379 | ₩199,076 | ₩195,267 | ₩198,127 | +0.38% | 11.8만 |
|---|
| 2026.09.03 | ₩198,902 | ₩199,731 | ₩195,388 | ₩197,085 | -0.91% | 20.6만 |
|---|
| 2026.09.02 | ₩197,125 | ₩198,876 | ₩195,548 | ₩196,176 | -0.48% | 25.5만 |
|---|
| 2026.09.01 | ₩197,486 | ₩199,263 | ₩194,760 | ₩195,147 | -1.18% | 26.7만 |
|---|
| 2026.08.31 | ₩199,250 | ₩201,040 | ₩198,675 | ₩198,862 | -0.19% | 15.3만 |
|---|
| 2026.08.28 | ₩203,499 | ₩205,450 | ₩200,800 | ₩202,323 | -0.58% | 15.3만 |
|---|
| 2026.08.27 | ₩201,375 | ₩203,807 | ₩200,279 | ₩201,735 | +0.18% | 18.5만 |
|---|
| 2026.08.26 | ₩206,426 | ₩207,121 | ₩202,858 | ₩203,513 | -1.41% | 20.7만 |
|---|
| 2026.08.25 | ₩203,245 | ₩207,535 | ₩201,856 | ₩206,079 | +1.39% | 23.9만 |
|---|
| 2026.08.24 | ₩204,756 | ₩208,497 | ₩203,058 | ₩203,179 | -0.77% | 13.9만 |
|---|
| 2026.08.21 | ₩201,562 | ₩205,838 | ₩199,370 | ₩203,620 | +1.02% | 19.4만 |
|---|
| 2026.08.20 | ₩201,495 | ₩202,003 | ₩198,648 | ₩200,386 | -0.55% | 14.5만 |
|---|
| 2026.08.19 | ₩204,341 | ₩208,257 | ₩204,341 | ₩206,600 | +1.11% | 27.5만 |
|---|
| 2026.08.18 | ₩203,967 | ₩203,967 | ₩198,421 | ₩198,501 | -2.68% | 15.5만 |
|---|
| 2026.08.17 | ₩201,909 | ₩202,698 | ₩200,145 | ₩202,056 | +0.07% | 17.4만 |
|---|
| 2026.08.14 | ₩204,315 | ₩207,268 | ₩202,992 | ₩203,272 | -0.51% | 12.6만 |
|---|
| 2026.08.13 | ₩206,947 | ₩209,072 | ₩203,874 | ₩206,145 | -0.39% | 16.2만 |
|---|
| 2026.08.12 | ₩203,686 | ₩205,076 | ₩200,025 | ₩201,882 | -0.89% | 20.1만 |
|---|
| 2026.08.11 | ₩199,731 | ₩203,980 | ₩199,731 | ₩203,499 | +1.89% | 16.5만 |
|---|
| 2026.08.10 | ₩201,829 | ₩203,245 | ₩196,871 | ₩197,913 | -1.94% | 21.8만 |
|---|
| 2026.08.07 | ₩196,938 | ₩203,312 | ₩196,711 | ₩203,112 | +3.13% | 19.2만 |
|---|
| 2026.08.06 | ₩203,032 | ₩203,045 | ₩195,334 | ₩196,216 | -3.36% | 15.4만 |
|---|
| 2026.08.05 | ₩198,648 | ₩203,352 | ₩198,648 | ₩201,174 | +1.27% | 25.6만 |
|---|
| 2026.08.04 | ₩199,116 | ₩201,963 | ₩197,793 | ₩200,613 | +0.75% | 25.2만 |
|---|
| 2026.08.03 | ₩199,878 | ₩201,896 | ₩195,014 | ₩198,288 | -0.80% | 35.5만 |
|---|
| 2026.07.31 | ₩199,918 | ₩201,134 | ₩194,826 | ₩195,281 | -2.32% | 25.5만 |
|---|
| 2026.07.30 | ₩205,063 | ₩207,896 | ₩201,949 | ₩202,230 | -1.38% | 23.1만 |
|---|
| 2026.07.29 | ₩204,168 | ₩211,958 | ₩203,887 | ₩206,439 | +1.11% | 41.7만 |
|---|
| 2026.07.28 | ₩201,281 | ₩205,223 | ₩201,241 | ₩203,312 | +1.01% | 24.6만 |
|---|
| 2026.07.27 | ₩203,045 | ₩206,506 | ₩198,274 | ₩199,130 | -1.93% | 17.8만 |
|---|
| 2026.07.24 | ₩196,858 | ₩201,695 | ₩196,858 | ₩200,225 | +1.71% | 11.9만 |
|---|
| 2026.07.23 | ₩195,922 | ₩198,127 | ₩193,196 | ₩196,230 | +0.16% | 30.4만 |
|---|
| 2026.07.22 | ₩197,446 | ₩200,546 | ₩195,936 | ₩198,956 | +0.76% | 20.2만 |
|---|
| 2026.07.21 | ₩195,936 | ₩197,406 | ₩194,292 | ₩196,323 | +0.20% | 18.8만 |
|---|
| 2026.07.20 | ₩201,040 | ₩201,040 | ₩195,080 | ₩195,989 | -2.51% | 17.7만 |
|---|
| 2026.07.17 | ₩201,682 | ₩207,762 | ₩198,942 | ₩199,824 | -0.92% | 15.1만 |
|---|
| 2026.07.16 | ₩198,568 | ₩205,998 | ₩198,568 | ₩204,355 | +2.91% | 28.1만 |
|---|
| 2026.07.15 | ₩198,248 | ₩201,682 | ₩197,780 | ₩199,945 | +0.86% | 21.7만 |
|---|
| 2026.07.14 | ₩196,644 | ₩198,501 | ₩192,662 | ₩197,927 | +0.65% | 21.6만 |
|---|
| 2026.07.13 | ₩196,043 | ₩198,582 | ₩194,145 | ₩195,201 | -0.43% | 20.4만 |
|---|
| 2026.07.10 | ₩198,127 | ₩202,404 | ₩196,858 | ₩196,871 | -0.63% | 23.2만 |
|---|
| 2026.07.09 | ₩196,043 | ₩198,127 | ₩194,666 | ₩196,270 | +0.12% | 23.5만 |
|---|
| 2026.07.08 | ₩198,635 | ₩198,635 | ₩193,477 | ₩195,147 | -1.76% | 20.9만 |
|---|
| 2026.07.07 | ₩201,842 | ₩204,421 | ₩199,811 | ₩200,827 | -0.50% | 23.8만 |
|---|
| 2026.07.06 | ₩209,540 | ₩209,540 | ₩203,419 | ₩203,620 | -2.83% | 23.2만 |
|---|
| 2026.07.02 | ₩209,232 | ₩210,916 | ₩206,880 | ₩209,593 | +0.17% | 21.2만 |
|---|
| 2026.07.01 | ₩212,480 | ₩216,636 | ₩208,898 | ₩209,219 | -1.53% | 29.7만 |
|---|
| 2026.06.30 | ₩215,647 | ₩216,088 | ₩213,148 | ₩214,872 | -0.36% | 25.6만 |
|---|
| 2026.06.29 | ₩213,936 | ₩216,195 | ₩211,411 | ₩215,607 | +0.78% | 27만 |
|---|
| 2026.06.26 | ₩213,682 | ₩217,945 | ₩212,640 | ₩217,825 | +1.94% | 72.5만 |
|---|
| 2026.06.25 | ₩213,469 | ₩218,707 | ₩210,956 | ₩212,734 | -0.34% | 26.1만 |
|---|
| 2026.06.24 | ₩199,704 | ₩215,486 | ₩199,704 | ₩212,252 | +6.28% | 49.1만 |
|---|
| 2026.06.23 | ₩199,103 | ₩201,121 | ₩197,847 | ₩198,648 | -0.23% | 34.2만 |
|---|
| 2026.06.22 | ₩198,314 | ₩200,787 | ₩198,314 | ₩199,236 | +0.46% | 35.4만 |
|---|
| 2026.06.18 | ₩191,526 | ₩201,816 | ₩191,526 | ₩199,236 | +4.03% | 44.8만 |
|---|
| 2026.06.17 | ₩192,074 | ₩199,143 | ₩189,682 | ₩190,804 | -0.66% | 41.3만 |
|---|
| 2026.06.16 | ₩190,537 | ₩194,666 | ₩190,523 | ₩193,824 | +1.73% | 24.9만 |
|---|
| 2026.06.15 | ₩190,483 | ₩193,423 | ₩187,517 | ₩188,813 | -0.88% | 23.8만 |
|---|
| 2026.06.12 | ₩188,425 | ₩191,232 | ₩187,837 | ₩188,866 | +0.23% | 19.7만 |
|---|
| 2026.06.11 | ₩184,189 | ₩189,976 | ₩183,935 | ₩189,695 | +2.99% | 15.2만 |
|---|
| 2026.06.10 | ₩187,998 | ₩187,998 | ₩183,120 | ₩183,614 | -2.33% | 19.2만 |
|---|
| 2026.06.09 | ₩183,548 | ₩190,029 | ₩183,548 | ₩188,131 | +2.50% | 25.3만 |
|---|
| 2026.06.08 | ₩183,788 | ₩184,817 | ₩181,049 | ₩181,116 | -1.45% | 12.2만 |
|---|
| 2026.06.05 | ₩184,149 | ₩185,485 | ₩182,746 | ₩183,521 | -0.34% | 14.6만 |
|---|
| 2026.06.04 | ₩185,111 | ₩186,381 | ₩183,174 | ₩184,897 | -0.12% | 16.4만 |
|---|
| 2026.06.03 | ₩182,091 | ₩184,911 | ₩181,516 | ₩181,650 | -0.24% | 16.3만 |
|---|
| 2026.06.02 | ₩184,416 | ₩188,840 | ₩183,374 | ₩184,991 | +0.31% | 27.3만 |
|---|
| 2026.06.01 | ₩180,381 | ₩184,416 | ₩180,100 | ₩183,962 | +1.99% | 34.3만 |
|---|
| 2026.05.29 | ₩177,280 | ₩179,058 | ₩175,169 | ₩175,890 | -0.78% | 22.3만 |
|---|
| 2026.05.28 | ₩177,908 | ₩179,325 | ₩174,968 | ₩177,093 | -0.46% | 14.9만 |
|---|
| 2026.05.27 | ₩178,095 | ₩182,719 | ₩176,585 | ₩178,576 | +0.27% | 24.8만 |
|---|
| 2026.05.26 | ₩174,180 | ₩176,839 | ₩173,739 | ₩176,545 | +1.36% | 24.8만 |
|---|
| 2026.05.22 | ₩171,774 | ₩179,071 | ₩170,451 | ₩173,485 | +1.00% | 18.8만 |
|---|
| 2026.05.21 | ₩167,899 | ₩172,670 | ₩165,654 | ₩172,336 | +2.64% | 20만 |
|---|
| 2026.05.20 | ₩165,200 | ₩170,585 | ₩162,888 | ₩170,331 | +3.11% | 22.7만 |
|---|
| 2026.05.19 | ₩163,235 | ₩164,852 | ₩160,937 | ₩163,556 | +0.20% | 17.7만 |
|---|
| 2026.05.18 | ₩163,877 | ₩167,030 | ₩163,877 | ₩165,560 | +1.03% | 18.7만 |
|---|
| 2026.05.15 | ₩168,701 | ₩170,732 | ₩162,126 | ₩162,139 | -3.89% | 22.2만 |
|---|
| 2026.05.14 | ₩171,507 | ₩173,378 | ₩168,420 | ₩169,062 | -1.43% | 20.7만 |
|---|
| 2026.05.13 | ₩169,503 | ₩171,507 | ₩167,351 | ₩169,823 | +0.19% | 17.5만 |
|---|
| 2026.05.12 | ₩175,262 | ₩175,690 | ₩169,195 | ₩171,039 | -2.41% | 17.2만 |
|---|
| 2026.05.11 | ₩177,187 | ₩177,187 | ₩173,939 | ₩174,046 | -1.77% | 17.4만 |
|---|
| 2026.05.08 | ₩176,772 | ₩177,093 | ₩173,685 | ₩176,224 | -0.31% | 15.3만 |
|---|
| 2026.05.07 | ₩177,761 | ₩177,815 | ₩171,721 | ₩173,752 | -2.26% | 22.6만 |
|---|
| 2026.05.06 | ₩177,360 | ₩181,490 | ₩174,060 | ₩175,957 | -0.79% | 18.8만 |
|---|
| 2026.05.05 | ₩170,010 | ₩173,405 | ₩168,393 | ₩171,694 | +0.99% | 16.7만 |
|---|
| 2026.05.04 | ₩172,095 | ₩172,202 | ₩166,643 | ₩168,019 | -2.37% | 19.7만 |
|---|
| 2026.05.01 | ₩176,545 | ₩176,545 | ₩173,351 | ₩173,846 | -1.53% | 15.6만 |
|---|
| 2026.04.30 | ₩174,888 | ₩176,772 | ₩172,844 | ₩175,717 | +0.47% | 26.1만 |
|---|
| 2026.04.29 | ₩179,378 | ₩180,568 | ₩173,579 | ₩173,712 | -3.16% | 35만 |
|---|
| 2026.04.28 | ₩181,049 | ₩182,452 | ₩179,058 | ₩180,755 | -0.16% | 32.5만 |
|---|
| 2026.04.27 | ₩177,267 | ₩181,663 | ₩177,227 | ₩179,338 | +1.17% | 34.5만 |
|---|
| 2026.04.24 | ₩178,216 | ₩181,009 | ₩174,714 | ₩178,590 | +0.21% | 33.8만 |
|---|
| 2026.04.23 | ₩178,550 | ₩181,035 | ₩176,171 | ₩179,966 | +0.79% | 25.9만 |
|---|
| 2026.04.22 | ₩176,746 | ₩184,978 | ₩172,830 | ₩178,590 | +1.04% | 31.8만 |
|---|
| 2026.04.21 | ₩176,545 | ₩176,545 | ₩171,320 | ₩172,229 | -2.44% | 35.2만 |
|---|
| 2026.04.20 | ₩168,714 | ₩171,414 | ₩167,471 | ₩170,198 | +0.88% | 23.4만 |
|---|
| 2026.04.17 | ₩163,917 | ₩170,465 | ₩162,661 | ₩168,888 | +3.03% | 31.3만 |
|---|
| 2026.04.16 | ₩160,990 | ₩163,021 | ₩159,146 | ₩159,413 | -0.98% | 21.7만 |
|---|
| 2026.04.15 | ₩164,946 | ₩164,946 | ₩160,937 | ₩160,990 | -2.40% | 18만 |
|---|
| 2026.04.14 | ₩165,467 | ₩168,073 | ₩165,453 | ₩165,921 | +0.27% | 19.5만 |
|---|
| 2026.04.13 | ₩164,892 | ₩166,349 | ₩161,485 | ₩165,881 | +0.60% | 20.8만 |
|---|
| 2026.04.10 | ₩166,710 | ₩167,525 | ₩164,318 | ₩165,868 | -0.51% | 13.8만 |
|---|
| 2026.04.09 | ₩166,376 | ₩169,730 | ₩164,425 | ₩167,191 | +0.49% | 33만 |
|---|
| 2026.04.08 | ₩163,543 | ₩168,113 | ₩163,543 | ₩165,547 | +1.23% | 31.2만 |
|---|
| 2026.04.07 | ₩159,747 | ₩163,035 | ₩156,059 | ₩157,275 | -1.55% | 22.9만 |
|---|
| 2026.04.06 | ₩161,845 | ₩164,197 | ₩159,694 | ₩163,917 | +1.28% | 21.6만 |
|---|
| 2026.04.02 | ₩163,796 | ₩166,696 | ₩161,003 | ₩162,527 | -0.78% | 16만 |
|---|
| 2026.04.01 | ₩162,981 | ₩166,349 | ₩161,591 | ₩164,371 | +0.85% | 17.7만 |
|---|
| 2026.03.31 | ₩160,977 | ₩165,400 | ₩159,587 | ₩163,636 | +1.65% | 22.5만 |
|---|
| 2026.03.30 | ₩161,338 | ₩162,019 | ₩157,529 | ₩158,531 | -1.74% | 29.9만 |
|---|
| 2026.03.27 | ₩161,752 | ₩163,008 | ₩158,398 | ₩158,424 | -2.06% | 24.6만 |
|---|
| 2026.03.26 | ₩163,436 | ₩165,707 | ₩161,311 | ₩162,874 | -0.34% | 12.8만 |
|---|
| 2026.03.25 | ₩166,790 | ₩166,790 | ₩160,910 | ₩164,505 | -1.37% | 17만 |
|---|
| 2026.03.24 | ₩164,010 | ₩166,135 | ₩162,193 | ₩164,237 | +0.14% | 16.5만 |
|---|
| 2026.03.23 | ₩164,825 | ₩167,939 | ₩164,064 | ₩165,159 | +0.20% | 23.9만 |
|---|
| 2026.03.20 | ₩162,367 | ₩164,131 | ₩157,516 | ₩160,870 | -0.92% | 71만 |
|---|
| 2026.03.19 | ₩165,146 | ₩165,240 | ₩161,297 | ₩164,197 | -0.57% | 23.3만 |
|---|
| 2026.03.18 | ₩171,320 | ₩171,454 | ₩165,373 | ₩165,587 | -3.35% | 18.2만 |
|---|
| 2026.03.17 | ₩172,844 | ₩174,193 | ₩171,868 | ₩172,309 | -0.31% | 16.4만 |
|---|
| 2026.03.16 | ₩172,389 | ₩173,512 | ₩171,253 | ₩172,630 | +0.14% | 13.7만 |
|---|
| 2026.03.13 | ₩173,726 | ₩176,037 | ₩170,986 | ₩172,002 | -0.99% | 29.3만 |
|---|
| 2026.03.12 | ₩170,679 | ₩171,788 | ₩167,485 | ₩171,467 | +0.46% | 21.5만 |
|---|
| 2026.03.11 | ₩177,227 | ₩178,376 | ₩173,365 | ₩173,525 | -2.09% | 16.9만 |
|---|
| 2026.03.10 | ₩179,164 | ₩181,851 | ₩175,556 | ₩177,815 | -0.75% | 25만 |
|---|
| 2026.03.09 | ₩177,748 | ₩180,220 | ₩171,440 | ₩178,991 | +0.70% | 34.8만 |
|---|
| 2026.03.06 | ₩182,425 | ₩184,390 | ₩179,980 | ₩181,236 | -0.65% | 25.9만 |
|---|
| 2026.03.05 | ₩189,388 | ₩192,675 | ₩182,251 | ₩184,911 | -2.36% | 29.9만 |
|---|
| 2026.03.04 | ₩190,951 | ₩194,212 | ₩188,425 | ₩192,274 | +0.69% | 42.2만 |
|---|
| 2026.03.03 | ₩184,684 | ₩191,018 | ₩184,309 | ₩190,042 | +2.90% | 27.6만 |
|---|
| 2026.03.02 | ₩185,833 | ₩189,428 | ₩183,882 | ₩188,947 | +1.68% | 24.2만 |
|---|
| 2026.02.27 | ₩187,423 | ₩192,621 | ₩187,036 | ₩189,976 | +1.36% | 27.4만 |
|---|
| 2026.02.26 | ₩190,163 | ₩190,644 | ₩187,410 | ₩188,519 | -0.86% | 16.3만 |
|---|
| 2026.02.25 | ₩189,428 | ₩189,655 | ₩182,813 | ₩187,624 | -0.95% | 21.9만 |
|---|
| 2026.02.24 | ₩188,425 | ₩193,824 | ₩188,425 | ₩189,575 | +0.61% | 14.9만 |
|---|
| 2026.02.23 | ₩191,339 | ₩191,646 | ₩185,405 | ₩188,479 | -1.49% | 19.3만 |
|---|
| 2026.02.20 | ₩190,109 | ₩194,172 | ₩189,428 | ₩191,713 | +0.84% | 23.6만 |
|---|
| 2026.02.19 | ₩191,886 | ₩192,555 | ₩189,147 | ₩189,214 | -1.39% | 13.3만 |
|---|
| 2026.02.18 | ₩192,515 | ₩197,686 | ₩191,098 | ₩192,568 | +0.03% | 24.7만 |
|---|
| 2026.02.17 | ₩199,998 | ₩199,998 | ₩192,234 | ₩196,096 | -1.95% | 22.6만 |
|---|
| 2026.02.13 | ₩197,726 | ₩203,312 | ₩196,283 | ₩199,891 | +1.09% | 43.9만 |
|---|
| 2026.02.12 | ₩195,241 | ₩198,448 | ₩194,025 | ₩196,203 | +0.49% | 39.5만 |
|---|
| 2026.02.11 | ₩192,434 | ₩195,254 | ₩190,804 | ₩194,292 | +0.97% | 16.8만 |
|---|
| 2026.02.10 | ₩191,606 | ₩196,216 | ₩191,606 | ₩194,305 | +1.41% | 24.2만 |
|---|
| 2026.02.09 | ₩190,430 | ₩192,274 | ₩188,091 | ₩189,454 | -0.51% | 25만 |
|---|
| 2026.02.06 | ₩186,648 | ₩194,011 | ₩186,648 | ₩189,575 | +1.57% | 30.6만 |
|---|
| 2026.02.05 | ₩186,474 | ₩190,871 | ₩185,058 | ₩187,971 | +0.80% | 32.3만 |
|---|
| 2026.02.04 | ₩182,652 | ₩190,136 | ₩180,554 | ₩185,485 | +1.55% | 38.8만 |
|---|
| 2026.02.03 | ₩176,679 | ₩190,082 | ₩176,679 | ₩179,873 | +1.81% | 29.6만 |
|---|
| 2026.02.02 | ₩177,908 | ₩180,554 | ₩177,828 | ₩178,536 | +0.35% | 21.7만 |
|---|
| 2026.01.30 | ₩180,474 | ₩180,474 | ₩174,795 | ₩178,670 | -1.00% | 37.4만 |
|---|
| 2026.01.29 | ₩176,559 | ₩182,238 | ₩175,864 | ₩182,238 | +3.22% | 50.3만 |
|---|
| 2026.01.28 | ₩167,645 | ₩180,314 | ₩167,645 | ₩176,879 | +5.51% | 58.3만 |
|---|
| 2026.01.27 | ₩177,187 | ₩179,058 | ₩171,841 | ₩171,855 | -3.01% | 37.6만 |
|---|
| 2026.01.26 | ₩179,338 | ₩180,033 | ₩177,801 | ₩179,044 | -0.16% | 15만 |
|---|
| 2026.01.23 | ₩181,022 | ₩181,289 | ₩176,452 | ₩178,336 | -1.48% | 15.8만 |
|---|
| 2026.01.22 | ₩185,980 | ₩187,958 | ₩180,340 | ₩181,410 | -2.46% | 23만 |
|---|
| 2026.01.21 | ₩180,046 | ₩186,808 | ₩180,046 | ₩184,884 | +2.69% | 15.4만 |
|---|
| 2026.01.20 | ₩179,071 | ₩183,534 | ₩176,478 | ₩179,485 | +0.23% | 17.9만 |
|---|
| 2026.01.16 | ₩184,149 | ₩186,501 | ₩181,810 | ₩183,294 | -0.46% | 15.5만 |
|---|
| 2026.01.15 | ₩184,537 | ₩187,289 | ₩182,599 | ₩185,753 | +0.66% | 16.3만 |
|---|
| 2026.01.14 | ₩185,499 | ₩186,848 | ₩182,305 | ₩182,920 | -1.39% | 14.5만 |
|---|
| 2026.01.13 | ₩184,991 | ₩187,076 | ₩184,750 | ₩186,835 | +1.00% | 12.4만 |
|---|
| 2026.01.12 | ₩184,376 | ₩188,452 | ₩183,614 | ₩185,044 | +0.36% | 20.1만 |
|---|
| 2026.01.09 | ₩179,365 | ₩187,477 | ₩179,365 | ₩186,207 | +3.81% | 37.7만 |
|---|
| 2026.01.08 | ₩170,598 | ₩178,042 | ₩168,153 | ₩176,158 | +3.26% | 20만 |
|---|
| 2026.01.07 | ₩175,383 | ₩175,383 | ₩168,514 | ₩169,222 | -3.51% | 26.3만 |
|---|
| 2026.01.06 | ₩168,808 | ₩172,630 | ₩167,311 | ₩171,975 | +1.88% | 22.6만 |
|---|
| 2026.01.05 | ₩169,262 | ₩174,581 | ₩169,262 | ₩171,053 | +1.06% | 17.5만 |
|---|
| 2026.01.02 | ₩173,592 | ₩173,592 | ₩169,155 | ₩170,839 | -1.59% | 18만 |
|---|
| 2025.12.31 | ₩171,708 | ₩172,389 | ₩170,318 | ₩170,986 | -0.42% | 12.8만 |
|---|
| 2025.12.30 | ₩173,579 | ₩173,579 | ₩170,291 | ₩172,269 | -0.75% | 12.1만 |
|---|
| 2025.12.29 | ₩172,777 | ₩173,458 | ₩170,304 | ₩171,935 | -0.49% | 14.9만 |
|---|
| 2025.12.26 | ₩171,614 | ₩172,670 | ₩168,661 | ₩172,362 | +0.44% | 9.1만 |
|---|
| 2025.12.24 | ₩170,278 | ₩173,645 | ₩169,850 | ₩172,122 | +1.08% | 9.3만 |
|---|
| 2025.12.23 | ₩170,759 | ₩170,759 | ₩168,714 | ₩169,837 | -0.54% | 18.5만 |
|---|
| 2025.12.22 | ₩170,612 | ₩171,921 | ₩169,048 | ₩170,679 | +0.04% | 19.3만 |
|---|
| 2025.12.19 | ₩174,982 | ₩174,982 | ₩169,302 | ₩170,585 | -2.51% | 65.4만 |
|---|
| 2025.12.18 | ₩181,904 | ₩182,345 | ₩177,681 | ₩177,735 | -2.29% | 16.7만 |
|---|
| 2025.12.17 | ₩175,690 | ₩180,127 | ₩174,714 | ₩178,403 | +1.54% | 19.9만 |
|---|
| 2025.12.16 | ₩181,410 | ₩181,998 | ₩175,944 | ₩178,082 | -1.83% | 20.1만 |
|---|
| 2025.12.15 | ₩182,278 | ₩185,018 | ₩180,006 | ₩180,314 | -1.08% | 17.1만 |
|---|
| 2025.12.12 | ₩182,626 | ₩182,626 | ₩179,859 | ₩181,396 | -0.67% | 17.9만 |
|---|
| 2025.12.11 | ₩182,251 | ₩183,214 | ₩180,594 | ₩181,410 | -0.46% | 14.9만 |
|---|
| 2025.12.10 | ₩173,311 | ₩181,570 | ₩173,311 | ₩179,953 | +3.83% | 23.5만 |
|---|
| 2025.12.09 | ₩173,178 | ₩175,650 | ₩170,879 | ₩172,189 | -0.57% | 23.6만 |
|---|
| 2025.12.08 | ₩178,991 | ₩179,605 | ₩173,726 | ₩175,048 | -2.20% | 16.9만 |
|---|
| 2025.12.05 | ₩179,712 | ₩181,663 | ₩175,690 | ₩178,510 | -0.67% | 11.9만 |
|---|
| 2025.12.04 | ₩182,278 | ₩184,563 | ₩178,710 | ₩179,766 | -1.38% | 14.2만 |
|---|
| 2025.12.03 | ₩182,599 | ₩187,236 | ₩181,009 | ₩183,681 | +0.59% | 20.3만 |
|---|
| 2025.12.02 | ₩182,813 | ₩183,401 | ₩180,501 | ₩181,770 | -0.57% | 18.8만 |
|---|
| 2025.12.01 | ₩181,690 | ₩184,590 | ₩180,888 | ₩181,944 | +0.14% | 19.7만 |
|---|
| 2025.11.28 | ₩185,779 | ₩186,327 | ₩182,733 | ₩183,868 | -1.03% | 10.6만 |
|---|
| 2025.11.26 | ₩180,193 | ₩188,465 | ₩180,193 | ₩186,501 | +3.50% | 29만 |
|---|
| 2025.11.25 | ₩174,607 | ₩184,630 | ₩171,186 | ₩183,227 | +4.94% | 29.6만 |
|---|
| 2025.11.24 | ₩172,536 | ₩175,062 | ₩172,082 | ₩172,616 | +0.05% | 32.4만 |
|---|
| 2025.11.21 | ₩167,618 | ₩176,425 | ₩167,618 | ₩174,621 | +4.18% | 34.7만 |
|---|
| 2025.11.20 | ₩165,988 | ₩169,022 | ₩164,505 | ₩166,376 | +0.23% | 16.3만 |
|---|
| 2025.11.19 | ₩166,442 | ₩167,538 | ₩164,732 | ₩166,282 | -0.10% | 13.9만 |
|---|
| 2025.11.18 | ₩164,144 | ₩167,097 | ₩164,117 | ₩165,547 | +0.85% | 19.1만 |
|---|
| 2025.11.17 | ₩170,946 | ₩171,881 | ₩165,453 | ₩165,841 | -2.99% | 18만 |
|---|
| 2025.11.14 | ₩174,327 | ₩176,131 | ₩170,492 | ₩171,935 | -1.37% | 17.6만 |
|---|
| 2025.11.13 | ₩173,619 | ₩176,305 | ₩172,536 | ₩172,830 | -0.45% | 21.3만 |
|---|
| 2025.11.12 | ₩174,701 | ₩176,919 | ₩172,162 | ₩172,376 | -1.33% | 32.2만 |
|---|
| 2025.11.11 | ₩174,033 | ₩176,599 | ₩172,550 | ₩175,182 | +0.66% | 16만 |
|---|
| 2025.11.10 | ₩171,387 | ₩173,859 | ₩168,647 | ₩172,603 | +0.71% | 14.9만 |
|---|
| 2025.11.07 | ₩170,037 | ₩172,656 | ₩168,741 | ₩171,146 | +0.65% | 19.7만 |
|---|
| 2025.11.06 | ₩169,863 | ₩172,656 | ₩168,861 | ₩169,543 | -0.19% | 15.7만 |
|---|
| 2025.11.05 | ₩170,999 | ₩172,429 | ₩168,380 | ₩170,719 | -0.16% | 19.5만 |
|---|
| 2025.11.04 | ₩168,808 | ₩170,398 | ₩167,217 | ₩169,610 | +0.47% | 21.1만 |
|---|
| 2025.11.03 | ₩165,881 | ₩168,527 | ₩163,877 | ₩168,420 | +1.53% | 35.8만 |
|---|
| 2025.10.31 | ₩167,765 | ₩168,701 | ₩166,162 | ₩167,298 | -0.28% | 17.7만 |
|---|
| 2025.10.30 | ₩166,482 | ₩171,467 | ₩166,028 | ₩168,848 | +1.42% | 28.5만 |
|---|
| 2025.10.29 | ₩172,403 | ₩174,821 | ₩165,721 | ₩167,111 | -3.07% | 26.9만 |
|---|
| 2025.10.28 | ₩167,231 | ₩175,530 | ₩164,050 | ₩175,075 | +4.69% | 29만 |
|---|
| 2025.10.27 | ₩173,739 | ₩175,717 | ₩171,574 | ₩171,601 | -1.23% | 20.9만 |
|---|
| 2025.10.24 | ₩180,073 | ₩180,260 | ₩173,258 | ₩173,458 | -3.67% | 29.8만 |
|---|
| 2025.10.23 | ₩177,601 | ₩178,977 | ₩174,634 | ₩176,665 | -0.53% | 27.9만 |
|---|
| 2025.10.22 | ₩181,476 | ₩188,171 | ₩175,797 | ₩175,984 | -3.03% | 46.7만 |
|---|
| 2025.10.21 | ₩183,280 | ₩188,305 | ₩182,078 | ₩187,490 | +2.30% | 26만 |
|---|
| 2025.10.20 | ₩185,953 | ₩187,089 | ₩183,975 | ₩185,766 | -0.10% | 15.1만 |
|---|
| 2025.10.17 | ₩179,712 | ₩184,002 | ₩179,712 | ₩183,935 | +2.35% | 22.3만 |
|---|
| 2025.10.16 | ₩179,739 | ₩180,594 | ₩177,280 | ₩180,594 | +0.48% | 24.1만 |
|---|
| 2025.10.15 | ₩181,637 | ₩185,699 | ₩179,205 | ₩179,739 | -1.04% | 51.1만 |
|---|
| 2025.10.14 | ₩172,215 | ₩182,011 | ₩170,398 | ₩181,049 | +5.13% | 22만 |
|---|
| 2025.10.13 | ₩175,730 | ₩175,770 | ₩171,374 | ₩173,351 | -1.35% | 16.5만 |
|---|
| 2025.10.10 | ₩178,897 | ₩179,164 | ₩173,445 | ₩174,046 | -2.71% | 22.6만 |
|---|