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 | ₩174,751 | ₩175,005 | ₩170,399 | ₩170,652 | -2.35% | 14.2만 |
| 2026.10.08 | ₩171,200 | ₩174,444 | ₩169,077 | ₩173,790 | +1.51% | 19.9만 |
| 2026.10.07 | ₩174,284 | ₩174,698 | ₩171,200 | ₩172,655 | -0.93% | 21.1만 |
| 2026.10.06 | ₩176,767 | ₩180,158 | ₩173,683 | ₩177,955 | +0.67% | 18.5만 |
| 2026.10.05 | ₩179,224 | ₩180,012 | ₩176,046 | ₩176,233 | -1.67% | 28.2만 |
| 2026.10.02 | ₩180,919 | ₩186,834 | ₩179,237 | ₩179,918 | -0.55% | 17.4만 |
| 2026.10.01 | ₩178,102 | ₩181,480 | ₩173,763 | ₩180,599 | +1.40% | 18.6만 |
| 2026.09.30 | ₩182,695 | ₩182,695 | ₩179,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,412 |
| -1.25% |
| 16.7만 |
| 2026.09.29 | ₩183,763 | ₩183,763 | ₩179,584 | ₩181,293 | -1.34% | 12.2만 |
|---|
| 2026.09.28 | ₩183,363 | ₩186,914 | ₩183,296 | ₩183,443 | +0.04% | 19만 |
|---|
| 2026.09.25 | ₩184,858 | ₩187,208 | ₩183,389 | ₩185,245 | +0.21% | 15.6만 |
|---|
| 2026.09.24 | ₩184,564 | ₩185,165 | ₩182,548 | ₩183,923 | -0.35% | 28.2만 |
|---|
| 2026.09.23 | ₩187,929 | ₩188,890 | ₩183,590 | ₩183,937 | -2.12% | 16.8만 |
|---|
| 2026.09.22 | ₩191,507 | ₩192,254 | ₩189,224 | ₩190,479 | -0.54% | 22.6만 |
|---|
| 2026.09.21 | ₩186,767 | ₩189,437 | ₩186,634 | ₩187,368 | +0.32% | 17.1만 |
|---|
| 2026.09.18 | ₩186,700 | ₩188,583 | ₩184,644 | ₩185,365 | -0.72% | 43.7만 |
|---|
| 2026.09.17 | ₩190,986 | ₩190,986 | ₩188,089 | ₩188,463 | -1.32% | 16.5만 |
|---|
| 2026.09.16 | ₩190,319 | ₩192,655 | ₩186,233 | ₩187,555 | -1.45% | 14.7만 |
|---|
| 2026.09.15 | ₩187,101 | ₩190,826 | ₩185,112 | ₩190,025 | +1.56% | 23.6만 |
|---|
| 2026.09.14 | ₩185,606 | ₩189,023 | ₩184,271 | ₩187,728 | +1.14% | 17.7만 |
|---|
| 2026.09.11 | ₩188,743 | ₩191,106 | ₩184,244 | ₩186,767 | -1.05% | 19.1만 |
|---|
| 2026.09.10 | ₩188,249 | ₩188,249 | ₩183,523 | ₩185,712 | -1.35% | 27.2만 |
|---|
| 2026.09.09 | ₩190,612 | ₩192,909 | ₩186,834 | ₩189,811 | -0.42% | 18.6만 |
|---|
| 2026.09.08 | ₩195,365 | ₩195,499 | ₩191,080 | ₩191,306 | -2.08% | 23.2만 |
|---|
| 2026.09.04 | ₩197,194 | ₩198,890 | ₩195,085 | ₩197,942 | +0.38% | 11.8만 |
|---|
| 2026.09.03 | ₩198,716 | ₩199,544 | ₩195,205 | ₩196,901 | -0.91% | 20.6만 |
|---|
| 2026.09.02 | ₩196,941 | ₩198,690 | ₩195,365 | ₩195,993 | -0.48% | 25.5만 |
|---|
| 2026.09.01 | ₩197,301 | ₩199,077 | ₩194,577 | ₩194,965 | -1.18% | 26.7만 |
|---|
| 2026.08.31 | ₩199,063 | ₩200,852 | ₩198,489 | ₩198,676 | -0.19% | 15.3만 |
|---|
| 2026.08.28 | ₩203,309 | ₩205,258 | ₩200,612 | ₩202,134 | -0.58% | 15.3만 |
|---|
| 2026.08.27 | ₩201,186 | ₩203,616 | ₩200,091 | ₩201,547 | +0.18% | 18.5만 |
|---|
| 2026.08.26 | ₩206,233 | ₩206,927 | ₩202,668 | ₩203,322 | -1.41% | 20.7만 |
|---|
| 2026.08.25 | ₩203,055 | ₩207,341 | ₩201,667 | ₩205,886 | +1.39% | 23.9만 |
|---|
| 2026.08.24 | ₩204,564 | ₩208,302 | ₩202,868 | ₩202,989 | -0.77% | 13.9만 |
|---|
| 2026.08.21 | ₩201,373 | ₩205,645 | ₩199,184 | ₩203,429 | +1.02% | 19.4만 |
|---|
| 2026.08.20 | ₩201,306 | ₩201,814 | ₩198,463 | ₩200,198 | -0.55% | 14.5만 |
|---|
| 2026.08.19 | ₩204,150 | ₩208,062 | ₩204,150 | ₩206,406 | +1.11% | 27.5만 |
|---|
| 2026.08.18 | ₩203,776 | ₩203,776 | ₩198,236 | ₩198,316 | -2.68% | 15.5만 |
|---|
| 2026.08.17 | ₩201,720 | ₩202,508 | ₩199,958 | ₩201,867 | +0.07% | 17.4만 |
|---|
| 2026.08.14 | ₩204,123 | ₩207,074 | ₩202,802 | ₩203,082 | -0.51% | 12.6만 |
|---|
| 2026.08.13 | ₩206,754 | ₩208,876 | ₩203,683 | ₩205,953 | -0.39% | 16.2만 |
|---|
| 2026.08.12 | ₩203,496 | ₩204,884 | ₩199,838 | ₩201,694 | -0.89% | 20.1만 |
|---|
| 2026.08.11 | ₩199,544 | ₩203,790 | ₩199,544 | ₩203,309 | +1.89% | 16.5만 |
|---|
| 2026.08.10 | ₩201,640 | ₩203,055 | ₩196,687 | ₩197,728 | -1.94% | 21.8만 |
|---|
| 2026.08.07 | ₩196,754 | ₩203,122 | ₩196,527 | ₩202,922 | +3.13% | 19.2만 |
|---|
| 2026.08.06 | ₩202,842 | ₩202,855 | ₩195,152 | ₩196,033 | -3.36% | 15.4만 |
|---|
| 2026.08.05 | ₩198,463 | ₩203,162 | ₩198,463 | ₩200,986 | +1.27% | 25.6만 |
|---|
| 2026.08.04 | ₩198,930 | ₩201,774 | ₩197,608 | ₩200,425 | +0.75% | 25.2만 |
|---|
| 2026.08.03 | ₩199,691 | ₩201,707 | ₩194,831 | ₩198,102 | -0.80% | 35.5만 |
|---|
| 2026.07.31 | ₩199,731 | ₩200,946 | ₩194,644 | ₩195,098 | -2.32% | 25.5만 |
|---|
| 2026.07.30 | ₩204,871 | ₩207,702 | ₩201,760 | ₩202,041 | -1.38% | 23.1만 |
|---|
| 2026.07.29 | ₩203,977 | ₩211,760 | ₩203,696 | ₩206,246 | +1.11% | 41.7만 |
|---|
| 2026.07.28 | ₩201,093 | ₩205,031 | ₩201,053 | ₩203,122 | +1.01% | 24.6만 |
|---|
| 2026.07.27 | ₩202,855 | ₩206,313 | ₩198,089 | ₩198,943 | -1.93% | 17.8만 |
|---|
| 2026.07.24 | ₩196,674 | ₩201,507 | ₩196,674 | ₩200,038 | +1.71% | 11.9만 |
|---|
| 2026.07.23 | ₩195,739 | ₩197,942 | ₩193,015 | ₩196,046 | +0.16% | 30.4만 |
|---|
| 2026.07.22 | ₩197,261 | ₩200,358 | ₩195,752 | ₩198,770 | +0.76% | 20.2만 |
|---|
| 2026.07.21 | ₩195,752 | ₩197,221 | ₩194,110 | ₩196,140 | +0.20% | 18.8만 |
|---|
| 2026.07.20 | ₩200,852 | ₩200,852 | ₩194,898 | ₩195,806 | -2.51% | 17.7만 |
|---|
| 2026.07.17 | ₩201,493 | ₩207,568 | ₩198,756 | ₩199,638 | -0.92% | 15.1만 |
|---|
| 2026.07.16 | ₩198,383 | ₩205,806 | ₩198,383 | ₩204,163 | +2.91% | 28.1만 |
|---|
| 2026.07.15 | ₩198,062 | ₩201,493 | ₩197,595 | ₩199,758 | +0.86% | 21.7만 |
|---|
| 2026.07.14 | ₩196,460 | ₩198,316 | ₩192,481 | ₩197,742 | +0.65% | 21.6만 |
|---|
| 2026.07.13 | ₩195,859 | ₩198,396 | ₩193,963 | ₩195,018 | -0.43% | 20.4만 |
|---|
| 2026.07.10 | ₩197,942 | ₩202,214 | ₩196,674 | ₩196,687 | -0.63% | 23.2만 |
|---|
| 2026.07.09 | ₩195,859 | ₩197,942 | ₩194,484 | ₩196,086 | +0.12% | 23.5만 |
|---|
| 2026.07.08 | ₩198,449 | ₩198,449 | ₩193,296 | ₩194,965 | -1.76% | 20.9만 |
|---|
| 2026.07.07 | ₩201,653 | ₩204,230 | ₩199,624 | ₩200,639 | -0.50% | 23.8만 |
|---|
| 2026.07.06 | ₩209,344 | ₩209,344 | ₩203,229 | ₩203,429 | -2.83% | 23.2만 |
|---|
| 2026.07.02 | ₩209,037 | ₩210,719 | ₩206,687 | ₩209,397 | +0.17% | 21.2만 |
|---|
| 2026.07.01 | ₩212,281 | ₩216,433 | ₩208,703 | ₩209,023 | -1.53% | 29.7만 |
|---|
| 2026.06.30 | ₩215,445 | ₩215,886 | ₩212,948 | ₩214,671 | -0.36% | 25.6만 |
|---|
| 2026.06.29 | ₩213,736 | ₩215,992 | ₩211,213 | ₩215,405 | +0.78% | 27만 |
|---|
| 2026.06.26 | ₩213,482 | ₩217,741 | ₩212,441 | ₩217,621 | +1.94% | 72.5만 |
|---|
| 2026.06.25 | ₩213,269 | ₩218,502 | ₩210,759 | ₩212,535 | -0.34% | 26.1만 |
|---|
| 2026.06.24 | ₩199,517 | ₩215,285 | ₩199,517 | ₩212,054 | +6.28% | 49.1만 |
|---|
| 2026.06.23 | ₩198,917 | ₩200,933 | ₩197,662 | ₩198,463 | -0.23% | 34.2만 |
|---|
| 2026.06.22 | ₩198,129 | ₩200,599 | ₩198,129 | ₩199,050 | +0.46% | 35.4만 |
|---|
| 2026.06.18 | ₩191,347 | ₩201,627 | ₩191,347 | ₩199,050 | +4.03% | 44.8만 |
|---|
| 2026.06.17 | ₩191,894 | ₩198,957 | ₩189,504 | ₩190,626 | -0.66% | 41.3만 |
|---|
| 2026.06.16 | ₩190,359 | ₩194,484 | ₩190,345 | ₩193,643 | +1.73% | 24.9만 |
|---|
| 2026.06.15 | ₩190,305 | ₩193,242 | ₩187,341 | ₩188,636 | -0.88% | 23.8만 |
|---|
| 2026.06.12 | ₩188,249 | ₩191,053 | ₩187,662 | ₩188,690 | +0.23% | 19.7만 |
|---|
| 2026.06.11 | ₩184,017 | ₩189,798 | ₩183,763 | ₩189,517 | +2.99% | 15.2만 |
|---|
| 2026.06.10 | ₩187,822 | ₩187,822 | ₩182,949 | ₩183,443 | -2.33% | 19.2만 |
|---|
| 2026.06.09 | ₩183,376 | ₩189,851 | ₩183,376 | ₩187,955 | +2.50% | 25.3만 |
|---|
| 2026.06.08 | ₩183,616 | ₩184,644 | ₩180,879 | ₩180,946 | -1.45% | 12.2만 |
|---|
| 2026.06.05 | ₩183,977 | ₩185,312 | ₩182,575 | ₩183,349 | -0.34% | 14.6만 |
|---|
| 2026.06.04 | ₩184,938 | ₩186,206 | ₩183,002 | ₩184,724 | -0.12% | 16.4만 |
|---|
| 2026.06.03 | ₩181,921 | ₩184,738 | ₩181,347 | ₩181,480 | -0.24% | 16.3만 |
|---|
| 2026.06.02 | ₩184,244 | ₩188,663 | ₩183,202 | ₩184,818 | +0.31% | 27.3만 |
|---|
| 2026.06.01 | ₩180,212 | ₩184,244 | ₩179,931 | ₩183,790 | +1.99% | 34.3만 |
|---|
| 2026.05.29 | ₩177,114 | ₩178,890 | ₩175,005 | ₩175,726 | -0.78% | 22.3만 |
|---|
| 2026.05.28 | ₩177,742 | ₩179,157 | ₩174,805 | ₩176,927 | -0.46% | 14.9만 |
|---|
| 2026.05.27 | ₩177,929 | ₩182,548 | ₩176,420 | ₩178,409 | +0.27% | 24.8만 |
|---|
| 2026.05.26 | ₩174,017 | ₩176,674 | ₩173,576 | ₩176,380 | +1.36% | 24.8만 |
|---|
| 2026.05.22 | ₩171,614 | ₩178,903 | ₩170,292 | ₩173,323 | +1.00% | 18.8만 |
|---|
| 2026.05.21 | ₩167,742 | ₩172,508 | ₩165,499 | ₩172,175 | +2.64% | 20만 |
|---|
| 2026.05.20 | ₩165,045 | ₩170,426 | ₩162,735 | ₩170,172 | +3.11% | 22.7만 |
|---|
| 2026.05.19 | ₩163,082 | ₩164,698 | ₩160,786 | ₩163,403 | +0.20% | 17.7만 |
|---|
| 2026.05.18 | ₩163,723 | ₩166,874 | ₩163,723 | ₩165,406 | +1.03% | 18.7만 |
|---|
| 2026.05.15 | ₩168,543 | ₩170,572 | ₩161,974 | ₩161,988 | -3.89% | 22.2만 |
|---|
| 2026.05.14 | ₩171,347 | ₩173,216 | ₩168,263 | ₩168,904 | -1.43% | 20.7만 |
|---|
| 2026.05.13 | ₩169,344 | ₩171,347 | ₩167,195 | ₩169,665 | +0.19% | 17.5만 |
|---|
| 2026.05.12 | ₩175,098 | ₩175,526 | ₩169,037 | ₩170,879 | -2.41% | 17.2만 |
|---|
| 2026.05.11 | ₩177,021 | ₩177,021 | ₩173,777 | ₩173,883 | -1.77% | 17.4만 |
|---|
| 2026.05.08 | ₩176,607 | ₩176,927 | ₩173,523 | ₩176,060 | -0.31% | 15.3만 |
|---|
| 2026.05.07 | ₩177,595 | ₩177,648 | ₩171,560 | ₩173,590 | -2.26% | 22.6만 |
|---|
| 2026.05.06 | ₩177,194 | ₩181,320 | ₩173,897 | ₩175,793 | -0.79% | 18.8만 |
|---|
| 2026.05.05 | ₩169,851 | ₩173,243 | ₩168,236 | ₩171,534 | +0.99% | 16.7만 |
|---|
| 2026.05.04 | ₩171,934 | ₩172,041 | ₩166,487 | ₩167,862 | -2.37% | 19.7만 |
|---|
| 2026.05.01 | ₩176,380 | ₩176,380 | ₩173,189 | ₩173,683 | -1.53% | 15.6만 |
|---|
| 2026.04.30 | ₩174,725 | ₩176,607 | ₩172,682 | ₩175,552 | +0.47% | 26.1만 |
|---|
| 2026.04.29 | ₩179,210 | ₩180,399 | ₩173,416 | ₩173,550 | -3.16% | 35만 |
|---|
| 2026.04.28 | ₩180,879 | ₩182,281 | ₩178,890 | ₩180,586 | -0.16% | 32.5만 |
|---|
| 2026.04.27 | ₩177,101 | ₩181,493 | ₩177,061 | ₩179,170 | +1.17% | 34.5만 |
|---|
| 2026.04.24 | ₩178,049 | ₩180,839 | ₩174,551 | ₩178,423 | +0.21% | 33.8만 |
|---|
| 2026.04.23 | ₩178,383 | ₩180,866 | ₩176,006 | ₩179,798 | +0.79% | 25.9만 |
|---|
| 2026.04.22 | ₩176,580 | ₩184,805 | ₩172,668 | ₩178,423 | +1.04% | 31.8만 |
|---|
| 2026.04.21 | ₩176,380 | ₩176,380 | ₩171,160 | ₩172,068 | -2.44% | 35.2만 |
|---|
| 2026.04.20 | ₩168,556 | ₩171,253 | ₩167,315 | ₩170,038 | +0.88% | 23.4만 |
|---|
| 2026.04.17 | ₩163,763 | ₩170,305 | ₩162,508 | ₩168,730 | +3.03% | 31.3만 |
|---|
| 2026.04.16 | ₩160,839 | ₩162,869 | ₩158,997 | ₩159,264 | -0.98% | 21.7만 |
|---|
| 2026.04.15 | ₩164,791 | ₩164,791 | ₩160,786 | ₩160,839 | -2.40% | 18만 |
|---|
| 2026.04.14 | ₩165,312 | ₩167,916 | ₩165,299 | ₩165,766 | +0.27% | 19.5만 |
|---|
| 2026.04.13 | ₩164,738 | ₩166,193 | ₩161,333 | ₩165,726 | +0.60% | 20.8만 |
|---|
| 2026.04.10 | ₩166,554 | ₩167,368 | ₩164,164 | ₩165,713 | -0.51% | 13.8만 |
|---|
| 2026.04.09 | ₩166,220 | ₩169,571 | ₩164,271 | ₩167,034 | +0.49% | 33만 |
|---|
| 2026.04.08 | ₩163,390 | ₩167,956 | ₩163,390 | ₩165,392 | +1.23% | 31.2만 |
|---|
| 2026.04.07 | ₩159,598 | ₩162,882 | ₩155,913 | ₩157,128 | -1.55% | 22.9만 |
|---|
| 2026.04.06 | ₩161,694 | ₩164,044 | ₩159,544 | ₩163,763 | +1.28% | 21.6만 |
|---|
| 2026.04.02 | ₩163,643 | ₩166,540 | ₩160,853 | ₩162,375 | -0.78% | 16만 |
|---|
| 2026.04.01 | ₩162,829 | ₩166,193 | ₩161,440 | ₩164,217 | +0.85% | 17.7만 |
|---|
| 2026.03.31 | ₩160,826 | ₩165,245 | ₩159,438 | ₩163,483 | +1.65% | 22.5만 |
|---|
| 2026.03.30 | ₩161,187 | ₩161,868 | ₩157,382 | ₩158,383 | -1.74% | 29.9만 |
|---|
| 2026.03.27 | ₩161,601 | ₩162,856 | ₩158,249 | ₩158,276 | -2.06% | 24.6만 |
|---|
| 2026.03.26 | ₩163,283 | ₩165,552 | ₩161,160 | ₩162,722 | -0.34% | 12.8만 |
|---|
| 2026.03.25 | ₩166,634 | ₩166,634 | ₩160,759 | ₩164,351 | -1.37% | 17만 |
|---|
| 2026.03.24 | ₩163,857 | ₩165,980 | ₩162,041 | ₩164,084 | +0.14% | 16.5만 |
|---|
| 2026.03.23 | ₩164,671 | ₩167,782 | ₩163,910 | ₩165,005 | +0.20% | 23.9만 |
|---|
| 2026.03.20 | ₩162,215 | ₩163,977 | ₩157,368 | ₩160,719 | -0.92% | 71만 |
|---|
| 2026.03.19 | ₩164,992 | ₩165,085 | ₩161,147 | ₩164,044 | -0.57% | 23.3만 |
|---|
| 2026.03.18 | ₩171,160 | ₩171,293 | ₩165,219 | ₩165,432 | -3.35% | 18.2만 |
|---|
| 2026.03.17 | ₩172,682 | ₩174,030 | ₩171,707 | ₩172,148 | -0.31% | 16.4만 |
|---|
| 2026.03.16 | ₩172,228 | ₩173,349 | ₩171,093 | ₩172,468 | +0.14% | 13.7만 |
|---|
| 2026.03.13 | ₩173,563 | ₩175,873 | ₩170,826 | ₩171,841 | -0.99% | 29.3만 |
|---|
| 2026.03.12 | ₩170,519 | ₩171,627 | ₩167,328 | ₩171,307 | +0.46% | 21.5만 |
|---|
| 2026.03.11 | ₩177,061 | ₩178,209 | ₩173,203 | ₩173,363 | -2.09% | 16.9만 |
|---|
| 2026.03.10 | ₩178,997 | ₩181,680 | ₩175,392 | ₩177,648 | -0.75% | 25만 |
|---|
| 2026.03.09 | ₩177,582 | ₩180,052 | ₩171,280 | ₩178,823 | +0.70% | 34.8만 |
|---|
| 2026.03.06 | ₩182,254 | ₩184,217 | ₩179,811 | ₩181,066 | -0.65% | 25.9만 |
|---|
| 2026.03.05 | ₩189,210 | ₩192,495 | ₩182,081 | ₩184,738 | -2.36% | 29.9만 |
|---|
| 2026.03.04 | ₩190,772 | ₩194,030 | ₩188,249 | ₩192,094 | +0.69% | 42.2만 |
|---|
| 2026.03.03 | ₩184,511 | ₩190,839 | ₩184,137 | ₩189,865 | +2.90% | 27.6만 |
|---|
| 2026.03.02 | ₩185,659 | ₩189,250 | ₩183,710 | ₩188,770 | +1.68% | 24.2만 |
|---|
| 2026.02.27 | ₩187,248 | ₩192,441 | ₩186,861 | ₩189,798 | +1.36% | 27.4만 |
|---|
| 2026.02.26 | ₩189,985 | ₩190,465 | ₩187,234 | ₩188,343 | -0.86% | 16.3만 |
|---|
| 2026.02.25 | ₩189,250 | ₩189,477 | ₩182,642 | ₩187,448 | -0.95% | 21.9만 |
|---|
| 2026.02.24 | ₩188,249 | ₩193,643 | ₩188,249 | ₩189,397 | +0.61% | 14.9만 |
|---|
| 2026.02.23 | ₩191,160 | ₩191,467 | ₩185,232 | ₩188,302 | -1.49% | 19.3만 |
|---|
| 2026.02.20 | ₩189,931 | ₩193,990 | ₩189,250 | ₩191,533 | +0.84% | 23.6만 |
|---|
| 2026.02.19 | ₩191,707 | ₩192,375 | ₩188,970 | ₩189,037 | -1.39% | 13.3만 |
|---|
| 2026.02.18 | ₩192,335 | ₩197,501 | ₩190,919 | ₩192,388 | +0.03% | 24.7만 |
|---|
| 2026.02.17 | ₩199,811 | ₩199,811 | ₩192,054 | ₩195,913 | -1.95% | 22.6만 |
|---|
| 2026.02.13 | ₩197,541 | ₩203,122 | ₩196,099 | ₩199,704 | +1.09% | 43.9만 |
|---|
| 2026.02.12 | ₩195,058 | ₩198,262 | ₩193,843 | ₩196,019 | +0.49% | 39.5만 |
|---|
| 2026.02.11 | ₩192,254 | ₩195,071 | ₩190,626 | ₩194,110 | +0.97% | 16.8만 |
|---|
| 2026.02.10 | ₩191,427 | ₩196,033 | ₩191,427 | ₩194,124 | +1.41% | 24.2만 |
|---|
| 2026.02.09 | ₩190,252 | ₩192,094 | ₩187,915 | ₩189,277 | -0.51% | 25만 |
|---|
| 2026.02.06 | ₩186,473 | ₩193,830 | ₩186,473 | ₩189,397 | +1.57% | 30.6만 |
|---|
| 2026.02.05 | ₩186,300 | ₩190,692 | ₩184,885 | ₩187,795 | +0.80% | 32.3만 |
|---|
| 2026.02.04 | ₩182,481 | ₩189,958 | ₩180,385 | ₩185,312 | +1.55% | 38.8만 |
|---|
| 2026.02.03 | ₩176,514 | ₩189,905 | ₩176,514 | ₩179,704 | +1.81% | 29.6만 |
|---|
| 2026.02.02 | ₩177,742 | ₩180,385 | ₩177,662 | ₩178,369 | +0.35% | 21.7만 |
|---|
| 2026.01.30 | ₩180,305 | ₩180,305 | ₩174,631 | ₩178,503 | -1.00% | 37.4만 |
|---|
| 2026.01.29 | ₩176,393 | ₩182,068 | ₩175,699 | ₩182,068 | +3.22% | 50.3만 |
|---|
| 2026.01.28 | ₩167,488 | ₩180,145 | ₩167,488 | ₩176,714 | +5.51% | 58.3만 |
|---|
| 2026.01.27 | ₩177,021 | ₩178,890 | ₩171,681 | ₩171,694 | -3.01% | 37.6만 |
|---|
| 2026.01.26 | ₩179,170 | ₩179,865 | ₩177,635 | ₩178,877 | -0.16% | 15만 |
|---|
| 2026.01.23 | ₩180,853 | ₩181,120 | ₩176,287 | ₩178,169 | -1.48% | 15.8만 |
|---|
| 2026.01.22 | ₩185,806 | ₩187,782 | ₩180,172 | ₩181,240 | -2.46% | 23만 |
|---|
| 2026.01.21 | ₩179,878 | ₩186,634 | ₩179,878 | ₩184,711 | +2.69% | 15.4만 |
|---|
| 2026.01.20 | ₩178,903 | ₩183,363 | ₩176,313 | ₩179,317 | +0.23% | 17.9만 |
|---|
| 2026.01.16 | ₩183,977 | ₩186,327 | ₩181,640 | ₩183,122 | -0.46% | 15.5만 |
|---|
| 2026.01.15 | ₩184,364 | ₩187,114 | ₩182,428 | ₩185,579 | +0.66% | 16.3만 |
|---|
| 2026.01.14 | ₩185,325 | ₩186,674 | ₩182,134 | ₩182,748 | -1.39% | 14.5만 |
|---|
| 2026.01.13 | ₩184,818 | ₩186,901 | ₩184,578 | ₩186,660 | +1.00% | 12.4만 |
|---|
| 2026.01.12 | ₩184,204 | ₩188,276 | ₩183,443 | ₩184,871 | +0.36% | 20.1만 |
|---|
| 2026.01.09 | ₩179,197 | ₩187,301 | ₩179,197 | ₩186,033 | +3.81% | 37.7만 |
|---|
| 2026.01.08 | ₩170,439 | ₩177,875 | ₩167,996 | ₩175,993 | +3.26% | 20만 |
|---|
| 2026.01.07 | ₩175,219 | ₩175,219 | ₩168,356 | ₩169,064 | -3.51% | 26.3만 |
|---|
| 2026.01.06 | ₩168,650 | ₩172,468 | ₩167,155 | ₩171,814 | +1.88% | 22.6만 |
|---|
| 2026.01.05 | ₩169,104 | ₩174,417 | ₩169,104 | ₩170,893 | +1.06% | 17.5만 |
|---|
| 2026.01.02 | ₩173,429 | ₩173,429 | ₩168,997 | ₩170,679 | -1.59% | 18만 |
|---|
| 2025.12.31 | ₩171,547 | ₩172,228 | ₩170,158 | ₩170,826 | -0.42% | 12.8만 |
|---|
| 2025.12.30 | ₩173,416 | ₩173,416 | ₩170,132 | ₩172,108 | -0.75% | 12.1만 |
|---|
| 2025.12.29 | ₩172,615 | ₩173,296 | ₩170,145 | ₩171,774 | -0.49% | 14.9만 |
|---|
| 2025.12.26 | ₩171,454 | ₩172,508 | ₩168,503 | ₩172,201 | +0.44% | 9.1만 |
|---|
| 2025.12.24 | ₩170,118 | ₩173,483 | ₩169,691 | ₩171,961 | +1.08% | 9.3만 |
|---|
| 2025.12.23 | ₩170,599 | ₩170,599 | ₩168,556 | ₩169,678 | -0.54% | 18.5만 |
|---|
| 2025.12.22 | ₩170,452 | ₩171,761 | ₩168,890 | ₩170,519 | +0.04% | 19.3만 |
|---|
| 2025.12.19 | ₩174,818 | ₩174,818 | ₩169,144 | ₩170,426 | -2.51% | 65.4만 |
|---|
| 2025.12.18 | ₩181,734 | ₩182,174 | ₩177,515 | ₩177,568 | -2.29% | 16.7만 |
|---|
| 2025.12.17 | ₩175,526 | ₩179,958 | ₩174,551 | ₩178,236 | +1.54% | 19.9만 |
|---|
| 2025.12.16 | ₩181,240 | ₩181,827 | ₩175,779 | ₩177,915 | -1.83% | 20.1만 |
|---|
| 2025.12.15 | ₩182,108 | ₩184,845 | ₩179,838 | ₩180,145 | -1.08% | 17.1만 |
|---|
| 2025.12.12 | ₩182,455 | ₩182,455 | ₩179,691 | ₩181,226 | -0.67% | 17.9만 |
|---|
| 2025.12.11 | ₩182,081 | ₩183,042 | ₩180,425 | ₩181,240 | -0.46% | 14.9만 |
|---|
| 2025.12.10 | ₩173,149 | ₩181,400 | ₩173,149 | ₩179,785 | +3.83% | 23.5만 |
|---|
| 2025.12.09 | ₩173,016 | ₩175,486 | ₩170,719 | ₩172,028 | -0.57% | 23.6만 |
|---|
| 2025.12.08 | ₩178,823 | ₩179,437 | ₩173,563 | ₩174,885 | -2.20% | 16.9만 |
|---|
| 2025.12.05 | ₩179,544 | ₩181,493 | ₩175,526 | ₩178,343 | -0.67% | 11.9만 |
|---|
| 2025.12.04 | ₩182,108 | ₩184,391 | ₩178,543 | ₩179,598 | -1.38% | 14.2만 |
|---|
| 2025.12.03 | ₩182,428 | ₩187,061 | ₩180,839 | ₩183,509 | +0.59% | 20.3만 |
|---|
| 2025.12.02 | ₩182,642 | ₩183,229 | ₩180,332 | ₩181,600 | -0.57% | 18.8만 |
|---|
| 2025.12.01 | ₩181,520 | ₩184,417 | ₩180,719 | ₩181,774 | +0.14% | 19.7만 |
|---|
| 2025.11.28 | ₩185,606 | ₩186,153 | ₩182,562 | ₩183,696 | -1.03% | 10.6만 |
|---|
| 2025.11.26 | ₩180,025 | ₩188,289 | ₩180,025 | ₩186,327 | +3.50% | 29만 |
|---|
| 2025.11.25 | ₩174,444 | ₩184,457 | ₩171,026 | ₩183,056 | +4.94% | 29.6만 |
|---|
| 2025.11.24 | ₩172,375 | ₩174,898 | ₩171,921 | ₩172,455 | +0.05% | 32.4만 |
|---|
| 2025.11.21 | ₩167,462 | ₩176,260 | ₩167,462 | ₩174,458 | +4.18% | 34.7만 |
|---|
| 2025.11.20 | ₩165,833 | ₩168,863 | ₩164,351 | ₩166,220 | +0.23% | 16.3만 |
|---|
| 2025.11.19 | ₩166,287 | ₩167,381 | ₩164,578 | ₩166,126 | -0.10% | 13.9만 |
|---|
| 2025.11.18 | ₩163,990 | ₩166,941 | ₩163,964 | ₩165,392 | +0.85% | 19.1만 |
|---|
| 2025.11.17 | ₩170,786 | ₩171,721 | ₩165,299 | ₩165,686 | -2.99% | 18만 |
|---|
| 2025.11.14 | ₩174,164 | ₩175,966 | ₩170,332 | ₩171,774 | -1.37% | 17.6만 |
|---|
| 2025.11.13 | ₩173,456 | ₩176,140 | ₩172,375 | ₩172,668 | -0.45% | 21.3만 |
|---|
| 2025.11.12 | ₩174,538 | ₩176,754 | ₩172,001 | ₩172,215 | -1.33% | 32.2만 |
|---|
| 2025.11.11 | ₩173,870 | ₩176,433 | ₩172,388 | ₩175,018 | +0.66% | 16만 |
|---|
| 2025.11.10 | ₩171,227 | ₩173,697 | ₩168,490 | ₩172,442 | +0.71% | 14.9만 |
|---|
| 2025.11.07 | ₩169,878 | ₩172,495 | ₩168,583 | ₩170,986 | +0.65% | 19.7만 |
|---|
| 2025.11.06 | ₩169,705 | ₩172,495 | ₩168,703 | ₩169,384 | -0.19% | 15.7만 |
|---|
| 2025.11.05 | ₩170,839 | ₩172,268 | ₩168,223 | ₩170,559 | -0.16% | 19.5만 |
|---|
| 2025.11.04 | ₩168,650 | ₩170,239 | ₩167,061 | ₩169,451 | +0.47% | 21.1만 |
|---|
| 2025.11.03 | ₩165,726 | ₩168,369 | ₩163,723 | ₩168,263 | +1.53% | 35.8만 |
|---|
| 2025.10.31 | ₩167,608 | ₩168,543 | ₩166,006 | ₩167,141 | -0.28% | 17.7만 |
|---|
| 2025.10.30 | ₩166,327 | ₩171,307 | ₩165,873 | ₩168,690 | +1.42% | 28.5만 |
|---|
| 2025.10.29 | ₩172,241 | ₩174,658 | ₩165,566 | ₩166,954 | -3.07% | 26.9만 |
|---|
| 2025.10.28 | ₩167,074 | ₩175,365 | ₩163,897 | ₩174,911 | +4.69% | 29만 |
|---|
| 2025.10.27 | ₩173,576 | ₩175,552 | ₩171,413 | ₩171,440 | -1.23% | 20.9만 |
|---|
| 2025.10.24 | ₩179,905 | ₩180,092 | ₩173,096 | ₩173,296 | -3.67% | 29.8만 |
|---|
| 2025.10.23 | ₩177,435 | ₩178,810 | ₩174,471 | ₩176,500 | -0.53% | 27.9만 |
|---|
| 2025.10.22 | ₩181,307 | ₩187,995 | ₩175,632 | ₩175,819 | -3.03% | 46.7만 |
|---|
| 2025.10.21 | ₩183,109 | ₩188,129 | ₩181,907 | ₩187,315 | +2.30% | 26만 |
|---|
| 2025.10.20 | ₩185,779 | ₩186,914 | ₩183,803 | ₩185,592 | -0.10% | 15.1만 |
|---|
| 2025.10.17 | ₩179,544 | ₩183,830 | ₩179,544 | ₩183,763 | +2.35% | 22.3만 |
|---|
| 2025.10.16 | ₩179,571 | ₩180,425 | ₩177,114 | ₩180,425 | +0.48% | 24.1만 |
|---|
| 2025.10.15 | ₩181,467 | ₩185,526 | ₩179,037 | ₩179,571 | -1.04% | 51.1만 |
|---|
| 2025.10.14 | ₩172,054 | ₩181,841 | ₩170,239 | ₩180,879 | +5.13% | 22만 |
|---|
| 2025.10.13 | ₩175,566 | ₩175,606 | ₩171,213 | ₩173,189 | -1.35% | 16.5만 |
|---|
| 2025.10.10 | ₩178,730 | ₩178,997 | ₩173,283 | ₩173,883 | -2.71% | 22.6만 |
|---|