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 | ₩175,078 | ₩175,333 | ₩170,718 | ₩170,972 | -2.35% | 14.2만 |
| 2026.10.08 | ₩171,520 | ₩174,771 | ₩169,394 | ₩174,115 | +1.51% | 19.9만 |
| 2026.10.07 | ₩174,610 | ₩175,025 | ₩171,520 | ₩172,978 | -0.93% | 21.1만 |
| 2026.10.06 | ₩177,098 | ₩180,496 | ₩174,008 | ₩178,289 | +0.67% | 18.5만 |
| 2026.10.05 | ₩179,559 | ₩180,349 | ₩176,376 | ₩176,563 | -1.67% | 28.2만 |
| 2026.10.02 | ₩181,258 | ₩187,184 | ₩179,573 | ₩180,255 | -0.55% | 17.4만 |
| 2026.10.01 | ₩178,436 | ₩181,820 | ₩174,089 | ₩180,937 | +1.40% | 18.6만 |
| 2026.09.30 | ₩183,037 | ₩183,037 | ₩180,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,750 |
| -1.25% |
| 16.7만 |
| 2026.09.29 | ₩184,107 | ₩184,107 | ₩179,921 | ₩181,633 | -1.34% | 12.2만 |
|---|
| 2026.09.28 | ₩183,706 | ₩187,264 | ₩183,639 | ₩183,786 | +0.04% | 19만 |
|---|
| 2026.09.25 | ₩185,204 | ₩187,558 | ₩183,733 | ₩185,592 | +0.21% | 15.6만 |
|---|
| 2026.09.24 | ₩184,910 | ₩185,512 | ₩182,890 | ₩184,268 | -0.35% | 28.2만 |
|---|
| 2026.09.23 | ₩188,281 | ₩189,244 | ₩183,933 | ₩184,281 | -2.12% | 16.8만 |
|---|
| 2026.09.22 | ₩191,865 | ₩192,614 | ₩189,578 | ₩190,835 | -0.54% | 22.6만 |
|---|
| 2026.09.21 | ₩187,117 | ₩189,792 | ₩186,983 | ₩187,719 | +0.32% | 17.1만 |
|---|
| 2026.09.18 | ₩187,050 | ₩188,936 | ₩184,990 | ₩185,712 | -0.72% | 43.7만 |
|---|
| 2026.09.17 | ₩191,344 | ₩191,344 | ₩188,441 | ₩188,816 | -1.32% | 16.5만 |
|---|
| 2026.09.16 | ₩190,675 | ₩193,016 | ₩186,582 | ₩187,906 | -1.45% | 14.7만 |
|---|
| 2026.09.15 | ₩187,451 | ₩191,183 | ₩185,458 | ₩190,381 | +1.56% | 23.6만 |
|---|
| 2026.09.14 | ₩185,953 | ₩189,377 | ₩184,616 | ₩188,080 | +1.14% | 17.7만 |
|---|
| 2026.09.11 | ₩189,097 | ₩191,464 | ₩184,589 | ₩187,117 | -1.05% | 19.1만 |
|---|
| 2026.09.10 | ₩188,602 | ₩188,602 | ₩183,867 | ₩186,060 | -1.35% | 27.2만 |
|---|
| 2026.09.09 | ₩190,969 | ₩193,270 | ₩187,184 | ₩190,167 | -0.42% | 18.6만 |
|---|
| 2026.09.08 | ₩195,731 | ₩195,865 | ₩191,437 | ₩191,665 | -2.08% | 23.2만 |
|---|
| 2026.09.04 | ₩197,564 | ₩199,262 | ₩195,450 | ₩198,313 | +0.38% | 11.8만 |
|---|
| 2026.09.03 | ₩199,088 | ₩199,918 | ₩195,571 | ₩197,269 | -0.91% | 20.6만 |
|---|
| 2026.09.02 | ₩197,309 | ₩199,062 | ₩195,731 | ₩196,360 | -0.48% | 25.5만 |
|---|
| 2026.09.01 | ₩197,671 | ₩199,450 | ₩194,942 | ₩195,330 | -1.18% | 26.7만 |
|---|
| 2026.08.31 | ₩199,436 | ₩201,229 | ₩198,861 | ₩199,048 | -0.19% | 15.3만 |
|---|
| 2026.08.28 | ₩203,690 | ₩205,643 | ₩200,988 | ₩202,513 | -0.58% | 15.3만 |
|---|
| 2026.08.27 | ₩201,563 | ₩203,997 | ₩200,466 | ₩201,924 | +0.18% | 18.5만 |
|---|
| 2026.08.26 | ₩206,619 | ₩207,315 | ₩203,048 | ₩203,703 | -1.41% | 20.7만 |
|---|
| 2026.08.25 | ₩203,436 | ₩207,729 | ₩202,044 | ₩206,271 | +1.39% | 23.9만 |
|---|
| 2026.08.24 | ₩204,947 | ₩208,692 | ₩203,248 | ₩203,369 | -0.77% | 13.9만 |
|---|
| 2026.08.21 | ₩201,750 | ₩206,031 | ₩199,557 | ₩203,810 | +1.02% | 19.4만 |
|---|
| 2026.08.20 | ₩201,683 | ₩202,192 | ₩198,834 | ₩200,573 | -0.55% | 14.5만 |
|---|
| 2026.08.19 | ₩204,532 | ₩208,452 | ₩204,532 | ₩206,793 | +1.11% | 27.5만 |
|---|
| 2026.08.18 | ₩204,158 | ₩204,158 | ₩198,607 | ₩198,687 | -2.68% | 15.5만 |
|---|
| 2026.08.17 | ₩202,098 | ₩202,887 | ₩200,332 | ₩202,245 | +0.07% | 17.4만 |
|---|
| 2026.08.14 | ₩204,506 | ₩207,462 | ₩203,181 | ₩203,462 | -0.51% | 12.6만 |
|---|
| 2026.08.13 | ₩207,141 | ₩209,268 | ₩204,064 | ₩206,338 | -0.39% | 16.2만 |
|---|
| 2026.08.12 | ₩203,877 | ₩205,268 | ₩200,212 | ₩202,071 | -0.89% | 20.1만 |
|---|
| 2026.08.11 | ₩199,918 | ₩204,171 | ₩199,918 | ₩203,690 | +1.89% | 16.5만 |
|---|
| 2026.08.10 | ₩202,018 | ₩203,436 | ₩197,055 | ₩198,099 | -1.94% | 21.8만 |
|---|
| 2026.08.07 | ₩197,122 | ₩203,502 | ₩196,895 | ₩203,302 | +3.13% | 19.2만 |
|---|
| 2026.08.06 | ₩203,222 | ₩203,235 | ₩195,517 | ₩196,400 | -3.36% | 15.4만 |
|---|
| 2026.08.05 | ₩198,834 | ₩203,543 | ₩198,834 | ₩201,362 | +1.27% | 25.6만 |
|---|
| 2026.08.04 | ₩199,302 | ₩202,151 | ₩197,978 | ₩200,801 | +0.75% | 25.2만 |
|---|
| 2026.08.03 | ₩200,065 | ₩202,085 | ₩195,196 | ₩198,473 | -0.80% | 35.5만 |
|---|
| 2026.07.31 | ₩200,105 | ₩201,322 | ₩195,009 | ₩195,463 | -2.32% | 25.5만 |
|---|
| 2026.07.30 | ₩205,255 | ₩208,090 | ₩202,138 | ₩202,419 | -1.38% | 23.1만 |
|---|
| 2026.07.29 | ₩204,359 | ₩212,157 | ₩204,078 | ₩206,632 | +1.11% | 41.7만 |
|---|
| 2026.07.28 | ₩201,469 | ₩205,415 | ₩201,429 | ₩203,502 | +1.01% | 24.6만 |
|---|
| 2026.07.27 | ₩203,235 | ₩206,699 | ₩198,460 | ₩199,316 | -1.93% | 17.8만 |
|---|
| 2026.07.24 | ₩197,042 | ₩201,884 | ₩197,042 | ₩200,413 | +1.71% | 11.9만 |
|---|
| 2026.07.23 | ₩196,106 | ₩198,313 | ₩193,377 | ₩196,413 | +0.16% | 30.4만 |
|---|
| 2026.07.22 | ₩197,630 | ₩200,734 | ₩196,119 | ₩199,142 | +0.76% | 20.2만 |
|---|
| 2026.07.21 | ₩196,119 | ₩197,590 | ₩194,474 | ₩196,507 | +0.20% | 18.8만 |
|---|
| 2026.07.20 | ₩201,229 | ₩201,229 | ₩195,263 | ₩196,172 | -2.51% | 17.7만 |
|---|
| 2026.07.17 | ₩201,871 | ₩207,957 | ₩199,129 | ₩200,011 | -0.92% | 15.1만 |
|---|
| 2026.07.16 | ₩198,754 | ₩206,191 | ₩198,754 | ₩204,546 | +2.91% | 28.1만 |
|---|
| 2026.07.15 | ₩198,433 | ₩201,871 | ₩197,965 | ₩200,132 | +0.86% | 21.7만 |
|---|
| 2026.07.14 | ₩196,828 | ₩198,687 | ₩192,842 | ₩198,112 | +0.65% | 21.6만 |
|---|
| 2026.07.13 | ₩196,226 | ₩198,767 | ₩194,327 | ₩195,383 | -0.43% | 20.4만 |
|---|
| 2026.07.10 | ₩198,313 | ₩202,593 | ₩197,042 | ₩197,055 | -0.63% | 23.2만 |
|---|
| 2026.07.09 | ₩196,226 | ₩198,313 | ₩194,848 | ₩196,453 | +0.12% | 23.5만 |
|---|
| 2026.07.08 | ₩198,821 | ₩198,821 | ₩193,658 | ₩195,330 | -1.76% | 20.9만 |
|---|
| 2026.07.07 | ₩202,031 | ₩204,613 | ₩199,998 | ₩201,015 | -0.50% | 23.8만 |
|---|
| 2026.07.06 | ₩209,736 | ₩209,736 | ₩203,609 | ₩203,810 | -2.83% | 23.2만 |
|---|
| 2026.07.02 | ₩209,428 | ₩211,113 | ₩207,074 | ₩209,789 | +0.17% | 21.2만 |
|---|
| 2026.07.01 | ₩212,678 | ₩216,838 | ₩209,094 | ₩209,415 | -1.53% | 29.7만 |
|---|
| 2026.06.30 | ₩215,849 | ₩216,290 | ₩213,347 | ₩215,073 | -0.36% | 25.6만 |
|---|
| 2026.06.29 | ₩214,136 | ₩216,397 | ₩211,608 | ₩215,808 | +0.78% | 27만 |
|---|
| 2026.06.26 | ₩213,882 | ₩218,149 | ₩212,839 | ₩218,029 | +1.94% | 72.5만 |
|---|
| 2026.06.25 | ₩213,668 | ₩218,912 | ₩211,154 | ₩212,933 | -0.34% | 26.1만 |
|---|
| 2026.06.24 | ₩199,891 | ₩215,688 | ₩199,891 | ₩212,451 | +6.28% | 49.1만 |
|---|
| 2026.06.23 | ₩199,289 | ₩201,309 | ₩198,032 | ₩198,834 | -0.23% | 34.2만 |
|---|
| 2026.06.22 | ₩198,500 | ₩200,974 | ₩198,500 | ₩199,423 | +0.46% | 35.4만 |
|---|
| 2026.06.18 | ₩191,705 | ₩202,004 | ₩191,705 | ₩199,423 | +4.03% | 44.8만 |
|---|
| 2026.06.17 | ₩192,253 | ₩199,329 | ₩189,859 | ₩190,983 | -0.66% | 41.3만 |
|---|
| 2026.06.16 | ₩190,715 | ₩194,848 | ₩190,702 | ₩194,005 | +1.73% | 24.9만 |
|---|
| 2026.06.15 | ₩190,661 | ₩193,604 | ₩187,692 | ₩188,989 | -0.88% | 23.8만 |
|---|
| 2026.06.12 | ₩188,602 | ₩191,411 | ₩188,013 | ₩189,043 | +0.23% | 19.7만 |
|---|
| 2026.06.11 | ₩184,361 | ₩190,153 | ₩184,107 | ₩189,872 | +2.99% | 15.2만 |
|---|
| 2026.06.10 | ₩188,174 | ₩188,174 | ₩183,291 | ₩183,786 | -2.33% | 19.2만 |
|---|
| 2026.06.09 | ₩183,719 | ₩190,207 | ₩183,719 | ₩188,307 | +2.50% | 25.3만 |
|---|
| 2026.06.08 | ₩183,960 | ₩184,990 | ₩181,218 | ₩181,285 | -1.45% | 12.2만 |
|---|
| 2026.06.05 | ₩184,321 | ₩185,659 | ₩182,917 | ₩183,693 | -0.34% | 14.6만 |
|---|
| 2026.06.04 | ₩185,284 | ₩186,555 | ₩183,345 | ₩185,070 | -0.12% | 16.4만 |
|---|
| 2026.06.03 | ₩182,261 | ₩185,084 | ₩181,686 | ₩181,820 | -0.24% | 16.3만 |
|---|
| 2026.06.02 | ₩184,589 | ₩189,016 | ₩183,545 | ₩185,164 | +0.31% | 27.3만 |
|---|
| 2026.06.01 | ₩180,549 | ₩184,589 | ₩180,268 | ₩184,134 | +1.99% | 34.3만 |
|---|
| 2026.05.29 | ₩177,446 | ₩179,225 | ₩175,333 | ₩176,055 | -0.78% | 22.3만 |
|---|
| 2026.05.28 | ₩178,075 | ₩179,493 | ₩175,132 | ₩177,259 | -0.46% | 14.9만 |
|---|
| 2026.05.27 | ₩178,262 | ₩182,890 | ₩176,750 | ₩178,743 | +0.27% | 24.8만 |
|---|
| 2026.05.26 | ₩174,343 | ₩177,005 | ₩173,901 | ₩176,710 | +1.36% | 24.8만 |
|---|
| 2026.05.22 | ₩171,935 | ₩179,238 | ₩170,611 | ₩173,647 | +1.00% | 18.8만 |
|---|
| 2026.05.21 | ₩168,056 | ₩172,831 | ₩165,809 | ₩172,497 | +2.64% | 20만 |
|---|
| 2026.05.20 | ₩165,354 | ₩170,745 | ₩163,040 | ₩170,490 | +3.11% | 22.7만 |
|---|
| 2026.05.19 | ₩163,388 | ₩165,006 | ₩161,087 | ₩163,709 | +0.20% | 17.7만 |
|---|
| 2026.05.18 | ₩164,030 | ₩167,187 | ₩164,030 | ₩165,715 | +1.03% | 18.7만 |
|---|
| 2026.05.15 | ₩168,859 | ₩170,892 | ₩162,278 | ₩162,291 | -3.89% | 22.2만 |
|---|
| 2026.05.14 | ₩171,668 | ₩173,540 | ₩168,578 | ₩169,220 | -1.43% | 20.7만 |
|---|
| 2026.05.13 | ₩169,661 | ₩171,668 | ₩167,508 | ₩169,982 | +0.19% | 17.5만 |
|---|
| 2026.05.12 | ₩175,426 | ₩175,854 | ₩169,354 | ₩171,199 | -2.41% | 17.2만 |
|---|
| 2026.05.11 | ₩177,352 | ₩177,352 | ₩174,102 | ₩174,209 | -1.77% | 17.4만 |
|---|
| 2026.05.08 | ₩176,938 | ₩177,259 | ₩173,848 | ₩176,389 | -0.31% | 15.3만 |
|---|
| 2026.05.07 | ₩177,928 | ₩177,981 | ₩171,882 | ₩173,915 | -2.26% | 22.6만 |
|---|
| 2026.05.06 | ₩177,526 | ₩181,659 | ₩174,222 | ₩176,122 | -0.79% | 18.8만 |
|---|
| 2026.05.05 | ₩170,169 | ₩173,567 | ₩168,551 | ₩171,855 | +0.99% | 16.7만 |
|---|
| 2026.05.04 | ₩172,256 | ₩172,363 | ₩166,799 | ₩168,176 | -2.37% | 19.7만 |
|---|
| 2026.05.01 | ₩176,710 | ₩176,710 | ₩173,513 | ₩174,008 | -1.53% | 15.6만 |
|---|
| 2026.04.30 | ₩175,052 | ₩176,938 | ₩173,005 | ₩175,881 | +0.47% | 26.1만 |
|---|
| 2026.04.29 | ₩179,546 | ₩180,737 | ₩173,741 | ₩173,875 | -3.16% | 35만 |
|---|
| 2026.04.28 | ₩181,218 | ₩182,623 | ₩179,225 | ₩180,924 | -0.16% | 32.5만 |
|---|
| 2026.04.27 | ₩177,433 | ₩181,833 | ₩177,393 | ₩179,506 | +1.17% | 34.5만 |
|---|
| 2026.04.24 | ₩178,382 | ₩181,178 | ₩174,878 | ₩178,757 | +0.21% | 33.8만 |
|---|
| 2026.04.23 | ₩178,717 | ₩181,205 | ₩176,336 | ₩180,135 | +0.79% | 25.9만 |
|---|
| 2026.04.22 | ₩176,911 | ₩185,151 | ₩172,992 | ₩178,757 | +1.04% | 31.8만 |
|---|
| 2026.04.21 | ₩176,710 | ₩176,710 | ₩171,480 | ₩172,390 | -2.44% | 35.2만 |
|---|
| 2026.04.20 | ₩168,872 | ₩171,574 | ₩167,628 | ₩170,357 | +0.88% | 23.4만 |
|---|
| 2026.04.17 | ₩164,070 | ₩170,624 | ₩162,813 | ₩169,046 | +3.03% | 31.3만 |
|---|
| 2026.04.16 | ₩161,141 | ₩163,174 | ₩159,295 | ₩159,562 | -0.98% | 21.7만 |
|---|
| 2026.04.15 | ₩165,100 | ₩165,100 | ₩161,087 | ₩161,141 | -2.40% | 18만 |
|---|
| 2026.04.14 | ₩165,622 | ₩168,230 | ₩165,608 | ₩166,076 | +0.27% | 19.5만 |
|---|
| 2026.04.13 | ₩165,046 | ₩166,504 | ₩161,636 | ₩166,036 | +0.60% | 20.8만 |
|---|
| 2026.04.10 | ₩166,866 | ₩167,682 | ₩164,471 | ₩166,023 | -0.51% | 13.8만 |
|---|
| 2026.04.09 | ₩166,531 | ₩169,889 | ₩164,578 | ₩167,347 | +0.49% | 33만 |
|---|
| 2026.04.08 | ₩163,695 | ₩168,270 | ₩163,695 | ₩165,702 | +1.23% | 31.2만 |
|---|
| 2026.04.07 | ₩159,897 | ₩163,187 | ₩156,205 | ₩157,422 | -1.55% | 22.9만 |
|---|
| 2026.04.06 | ₩161,997 | ₩164,351 | ₩159,843 | ₩164,070 | +1.28% | 21.6만 |
|---|
| 2026.04.02 | ₩163,950 | ₩166,852 | ₩161,154 | ₩162,679 | -0.78% | 16만 |
|---|
| 2026.04.01 | ₩163,134 | ₩166,504 | ₩161,743 | ₩164,525 | +0.85% | 17.7만 |
|---|
| 2026.03.31 | ₩161,127 | ₩165,555 | ₩159,736 | ₩163,789 | +1.65% | 22.5만 |
|---|
| 2026.03.30 | ₩161,488 | ₩162,171 | ₩157,676 | ₩158,679 | -1.74% | 29.9만 |
|---|
| 2026.03.27 | ₩161,903 | ₩163,160 | ₩158,546 | ₩158,572 | -2.06% | 24.6만 |
|---|
| 2026.03.26 | ₩163,588 | ₩165,862 | ₩161,462 | ₩163,027 | -0.34% | 12.8만 |
|---|
| 2026.03.25 | ₩166,946 | ₩166,946 | ₩161,060 | ₩164,659 | -1.37% | 17만 |
|---|
| 2026.03.24 | ₩164,164 | ₩166,290 | ₩162,345 | ₩164,391 | +0.14% | 16.5만 |
|---|
| 2026.03.23 | ₩164,980 | ₩168,096 | ₩164,217 | ₩165,314 | +0.20% | 23.9만 |
|---|
| 2026.03.20 | ₩162,518 | ₩164,284 | ₩157,663 | ₩161,020 | -0.92% | 71만 |
|---|
| 2026.03.19 | ₩165,301 | ₩165,394 | ₩161,448 | ₩164,351 | -0.57% | 23.3만 |
|---|
| 2026.03.18 | ₩171,480 | ₩171,614 | ₩165,528 | ₩165,742 | -3.35% | 18.2만 |
|---|
| 2026.03.17 | ₩173,005 | ₩174,356 | ₩172,029 | ₩172,470 | -0.31% | 16.4만 |
|---|
| 2026.03.16 | ₩172,550 | ₩173,674 | ₩171,413 | ₩172,791 | +0.14% | 13.7만 |
|---|
| 2026.03.13 | ₩173,888 | ₩176,202 | ₩171,146 | ₩172,163 | -0.99% | 29.3만 |
|---|
| 2026.03.12 | ₩170,838 | ₩171,948 | ₩167,641 | ₩171,627 | +0.46% | 21.5만 |
|---|
| 2026.03.11 | ₩177,393 | ₩178,543 | ₩173,527 | ₩173,687 | -2.09% | 16.9만 |
|---|
| 2026.03.10 | ₩179,332 | ₩182,021 | ₩175,721 | ₩177,981 | -0.75% | 25만 |
|---|
| 2026.03.09 | ₩177,914 | ₩180,389 | ₩171,601 | ₩179,158 | +0.70% | 34.8만 |
|---|
| 2026.03.06 | ₩182,596 | ₩184,562 | ₩180,148 | ₩181,405 | -0.65% | 25.9만 |
|---|
| 2026.03.05 | ₩189,565 | ₩192,855 | ₩182,422 | ₩185,084 | -2.36% | 29.9만 |
|---|
| 2026.03.04 | ₩191,130 | ₩194,393 | ₩188,602 | ₩192,454 | +0.69% | 42.2만 |
|---|
| 2026.03.03 | ₩184,856 | ₩191,197 | ₩184,482 | ₩190,220 | +2.90% | 27.6만 |
|---|
| 2026.03.02 | ₩186,007 | ₩189,605 | ₩184,054 | ₩189,123 | +1.68% | 24.2만 |
|---|
| 2026.02.27 | ₩187,598 | ₩192,802 | ₩187,211 | ₩190,153 | +1.36% | 27.4만 |
|---|
| 2026.02.26 | ₩190,340 | ₩190,822 | ₩187,585 | ₩188,695 | -0.86% | 16.3만 |
|---|
| 2026.02.25 | ₩189,605 | ₩189,832 | ₩182,984 | ₩187,799 | -0.95% | 21.9만 |
|---|
| 2026.02.24 | ₩188,602 | ₩194,005 | ₩188,602 | ₩189,752 | +0.61% | 14.9만 |
|---|
| 2026.02.23 | ₩191,518 | ₩191,825 | ₩185,579 | ₩188,655 | -1.49% | 19.3만 |
|---|
| 2026.02.20 | ₩190,287 | ₩194,353 | ₩189,605 | ₩191,892 | +0.84% | 23.6만 |
|---|
| 2026.02.19 | ₩192,066 | ₩192,735 | ₩189,324 | ₩189,391 | -1.39% | 13.3만 |
|---|
| 2026.02.18 | ₩192,695 | ₩197,871 | ₩191,277 | ₩192,748 | +0.03% | 24.7만 |
|---|
| 2026.02.17 | ₩200,185 | ₩200,185 | ₩192,414 | ₩196,279 | -1.95% | 22.6만 |
|---|
| 2026.02.13 | ₩197,911 | ₩203,502 | ₩196,467 | ₩200,078 | +1.09% | 43.9만 |
|---|
| 2026.02.12 | ₩195,423 | ₩198,634 | ₩194,206 | ₩196,386 | +0.49% | 39.5만 |
|---|
| 2026.02.11 | ₩192,614 | ₩195,437 | ₩190,983 | ₩194,474 | +0.97% | 16.8만 |
|---|
| 2026.02.10 | ₩191,785 | ₩196,400 | ₩191,785 | ₩194,487 | +1.41% | 24.2만 |
|---|
| 2026.02.09 | ₩190,608 | ₩192,454 | ₩188,267 | ₩189,632 | -0.51% | 25만 |
|---|
| 2026.02.06 | ₩186,823 | ₩194,193 | ₩186,823 | ₩189,752 | +1.57% | 30.6만 |
|---|
| 2026.02.05 | ₩186,649 | ₩191,049 | ₩185,231 | ₩188,147 | +0.80% | 32.3만 |
|---|
| 2026.02.04 | ₩182,823 | ₩190,314 | ₩180,723 | ₩185,659 | +1.55% | 38.8만 |
|---|
| 2026.02.03 | ₩176,844 | ₩190,260 | ₩176,844 | ₩180,041 | +1.81% | 29.6만 |
|---|
| 2026.02.02 | ₩178,075 | ₩180,723 | ₩177,994 | ₩178,703 | +0.35% | 21.7만 |
|---|
| 2026.01.30 | ₩180,643 | ₩180,643 | ₩174,958 | ₩178,837 | -1.00% | 37.4만 |
|---|
| 2026.01.29 | ₩176,724 | ₩182,409 | ₩176,028 | ₩182,409 | +3.22% | 50.3만 |
|---|
| 2026.01.28 | ₩167,802 | ₩180,482 | ₩167,802 | ₩177,045 | +5.51% | 58.3만 |
|---|
| 2026.01.27 | ₩177,352 | ₩179,225 | ₩172,002 | ₩172,015 | -3.01% | 37.6만 |
|---|
| 2026.01.26 | ₩179,506 | ₩180,201 | ₩177,968 | ₩179,212 | -0.16% | 15만 |
|---|
| 2026.01.23 | ₩181,191 | ₩181,459 | ₩176,617 | ₩178,503 | -1.48% | 15.8만 |
|---|
| 2026.01.22 | ₩186,154 | ₩188,133 | ₩180,509 | ₩181,579 | -2.46% | 23만 |
|---|
| 2026.01.21 | ₩180,215 | ₩186,983 | ₩180,215 | ₩185,057 | +2.69% | 15.4만 |
|---|
| 2026.01.20 | ₩179,238 | ₩183,706 | ₩176,643 | ₩179,653 | +0.23% | 17.9만 |
|---|
| 2026.01.16 | ₩184,321 | ₩186,675 | ₩181,980 | ₩183,465 | -0.46% | 15.5만 |
|---|
| 2026.01.15 | ₩184,709 | ₩187,465 | ₩182,770 | ₩185,926 | +0.66% | 16.3만 |
|---|
| 2026.01.14 | ₩185,672 | ₩187,023 | ₩182,475 | ₩183,091 | -1.39% | 14.5만 |
|---|
| 2026.01.13 | ₩185,164 | ₩187,251 | ₩184,923 | ₩187,010 | +1.00% | 12.4만 |
|---|
| 2026.01.12 | ₩184,549 | ₩188,628 | ₩183,786 | ₩185,217 | +0.36% | 20.1만 |
|---|
| 2026.01.09 | ₩179,533 | ₩187,652 | ₩179,533 | ₩186,381 | +3.81% | 37.7만 |
|---|
| 2026.01.08 | ₩170,758 | ₩178,208 | ₩168,310 | ₩176,322 | +3.26% | 20만 |
|---|
| 2026.01.07 | ₩175,547 | ₩175,547 | ₩168,671 | ₩169,380 | -3.51% | 26.3만 |
|---|
| 2026.01.06 | ₩168,966 | ₩172,791 | ₩167,468 | ₩172,136 | +1.88% | 22.6만 |
|---|
| 2026.01.05 | ₩169,420 | ₩174,744 | ₩169,420 | ₩171,213 | +1.06% | 17.5만 |
|---|
| 2026.01.02 | ₩173,754 | ₩173,754 | ₩169,313 | ₩170,999 | -1.59% | 18만 |
|---|
| 2025.12.31 | ₩171,868 | ₩172,550 | ₩170,477 | ₩171,146 | -0.42% | 12.8만 |
|---|
| 2025.12.30 | ₩173,741 | ₩173,741 | ₩170,450 | ₩172,430 | -0.75% | 12.1만 |
|---|
| 2025.12.29 | ₩172,938 | ₩173,620 | ₩170,464 | ₩172,096 | -0.49% | 14.9만 |
|---|
| 2025.12.26 | ₩171,775 | ₩172,831 | ₩168,818 | ₩172,524 | +0.44% | 9.1만 |
|---|
| 2025.12.24 | ₩170,437 | ₩173,808 | ₩170,009 | ₩172,283 | +1.08% | 9.3만 |
|---|
| 2025.12.23 | ₩170,919 | ₩170,919 | ₩168,872 | ₩169,996 | -0.54% | 18.5만 |
|---|
| 2025.12.22 | ₩170,771 | ₩172,082 | ₩169,206 | ₩170,838 | +0.04% | 19.3만 |
|---|
| 2025.12.19 | ₩175,145 | ₩175,145 | ₩169,461 | ₩170,745 | -2.51% | 65.4만 |
|---|
| 2025.12.18 | ₩182,074 | ₩182,516 | ₩177,847 | ₩177,901 | -2.29% | 16.7만 |
|---|
| 2025.12.17 | ₩175,854 | ₩180,295 | ₩174,878 | ₩178,570 | +1.54% | 19.9만 |
|---|
| 2025.12.16 | ₩181,579 | ₩182,168 | ₩176,108 | ₩178,249 | -1.83% | 20.1만 |
|---|
| 2025.12.15 | ₩182,449 | ₩185,191 | ₩180,175 | ₩180,482 | -1.08% | 17.1만 |
|---|
| 2025.12.12 | ₩182,796 | ₩182,796 | ₩180,028 | ₩181,566 | -0.67% | 17.9만 |
|---|
| 2025.12.11 | ₩182,422 | ₩183,385 | ₩180,763 | ₩181,579 | -0.46% | 14.9만 |
|---|
| 2025.12.10 | ₩173,473 | ₩181,740 | ₩173,473 | ₩180,121 | +3.83% | 23.5만 |
|---|
| 2025.12.09 | ₩173,340 | ₩175,814 | ₩171,039 | ₩172,350 | -0.57% | 23.6만 |
|---|
| 2025.12.08 | ₩179,158 | ₩179,773 | ₩173,888 | ₩175,212 | -2.20% | 16.9만 |
|---|
| 2025.12.05 | ₩179,880 | ₩181,833 | ₩175,854 | ₩178,677 | -0.67% | 11.9만 |
|---|
| 2025.12.04 | ₩182,449 | ₩184,736 | ₩178,877 | ₩179,934 | -1.38% | 14.2만 |
|---|
| 2025.12.03 | ₩182,770 | ₩187,411 | ₩181,178 | ₩183,853 | +0.59% | 20.3만 |
|---|
| 2025.12.02 | ₩182,984 | ₩183,572 | ₩180,670 | ₩181,940 | -0.57% | 18.8만 |
|---|
| 2025.12.01 | ₩181,860 | ₩184,763 | ₩181,058 | ₩182,114 | +0.14% | 19.7만 |
|---|
| 2025.11.28 | ₩185,953 | ₩186,502 | ₩182,903 | ₩184,040 | -1.03% | 10.6만 |
|---|
| 2025.11.26 | ₩180,362 | ₩188,642 | ₩180,362 | ₩186,675 | +3.50% | 29만 |
|---|
| 2025.11.25 | ₩174,771 | ₩184,803 | ₩171,347 | ₩183,398 | +4.94% | 29.6만 |
|---|
| 2025.11.24 | ₩172,698 | ₩175,226 | ₩172,243 | ₩172,778 | +0.05% | 32.4만 |
|---|
| 2025.11.21 | ₩167,775 | ₩176,590 | ₩167,775 | ₩174,784 | +4.18% | 34.7만 |
|---|
| 2025.11.20 | ₩166,143 | ₩169,180 | ₩164,659 | ₩166,531 | +0.23% | 16.3만 |
|---|
| 2025.11.19 | ₩166,598 | ₩167,695 | ₩164,886 | ₩166,438 | -0.10% | 13.9만 |
|---|
| 2025.11.18 | ₩164,297 | ₩167,254 | ₩164,271 | ₩165,702 | +0.85% | 19.1만 |
|---|
| 2025.11.17 | ₩171,106 | ₩172,042 | ₩165,608 | ₩165,996 | -2.99% | 18만 |
|---|
| 2025.11.14 | ₩174,490 | ₩176,296 | ₩170,651 | ₩172,096 | -1.37% | 17.6만 |
|---|
| 2025.11.13 | ₩173,781 | ₩176,470 | ₩172,698 | ₩172,992 | -0.45% | 21.3만 |
|---|
| 2025.11.12 | ₩174,864 | ₩177,085 | ₩172,323 | ₩172,537 | -1.33% | 32.2만 |
|---|
| 2025.11.11 | ₩174,196 | ₩176,764 | ₩172,711 | ₩175,346 | +0.66% | 16만 |
|---|
| 2025.11.10 | ₩171,547 | ₩174,022 | ₩168,805 | ₩172,764 | +0.71% | 14.9만 |
|---|
| 2025.11.07 | ₩170,196 | ₩172,818 | ₩168,899 | ₩171,306 | +0.65% | 19.7만 |
|---|
| 2025.11.06 | ₩170,022 | ₩172,818 | ₩169,019 | ₩169,701 | -0.19% | 15.7만 |
|---|
| 2025.11.05 | ₩171,159 | ₩172,591 | ₩168,538 | ₩170,878 | -0.16% | 19.5만 |
|---|
| 2025.11.04 | ₩168,966 | ₩170,557 | ₩167,374 | ₩169,768 | +0.47% | 21.1만 |
|---|
| 2025.11.03 | ₩166,036 | ₩168,685 | ₩164,030 | ₩168,578 | +1.53% | 35.8만 |
|---|
| 2025.10.31 | ₩167,922 | ₩168,859 | ₩166,317 | ₩167,454 | -0.28% | 17.7만 |
|---|
| 2025.10.30 | ₩166,638 | ₩171,627 | ₩166,183 | ₩169,006 | +1.42% | 28.5만 |
|---|
| 2025.10.29 | ₩172,564 | ₩174,985 | ₩165,876 | ₩167,267 | -3.07% | 26.9만 |
|---|
| 2025.10.28 | ₩167,387 | ₩175,694 | ₩164,204 | ₩175,239 | +4.69% | 29만 |
|---|
| 2025.10.27 | ₩173,901 | ₩175,881 | ₩171,734 | ₩171,761 | -1.23% | 20.9만 |
|---|
| 2025.10.24 | ₩180,242 | ₩180,429 | ₩173,420 | ₩173,620 | -3.67% | 29.8만 |
|---|
| 2025.10.23 | ₩177,767 | ₩179,145 | ₩174,798 | ₩176,831 | -0.53% | 27.9만 |
|---|
| 2025.10.22 | ₩181,646 | ₩188,347 | ₩175,961 | ₩176,149 | -3.03% | 46.7만 |
|---|
| 2025.10.21 | ₩183,452 | ₩188,481 | ₩182,248 | ₩187,665 | +2.30% | 26만 |
|---|
| 2025.10.20 | ₩186,127 | ₩187,264 | ₩184,147 | ₩185,940 | -0.10% | 15.1만 |
|---|
| 2025.10.17 | ₩179,880 | ₩184,174 | ₩179,880 | ₩184,107 | +2.35% | 22.3만 |
|---|
| 2025.10.16 | ₩179,907 | ₩180,763 | ₩177,446 | ₩180,763 | +0.48% | 24.1만 |
|---|
| 2025.10.15 | ₩181,807 | ₩185,873 | ₩179,372 | ₩179,907 | -1.04% | 51.1만 |
|---|
| 2025.10.14 | ₩172,377 | ₩182,181 | ₩170,557 | ₩181,218 | +5.13% | 22만 |
|---|
| 2025.10.13 | ₩175,894 | ₩175,935 | ₩171,534 | ₩173,513 | -1.35% | 16.5만 |
|---|
| 2025.10.10 | ₩179,065 | ₩179,332 | ₩173,607 | ₩174,209 | -2.71% | 22.6만 |
|---|