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 | ₩175,102 | ₩175,356 | ₩170,741 | ₩170,995 | -2.35% | 14.2만 |
| 2026.10.08 | ₩171,544 | ₩174,794 | ₩169,416 | ₩174,139 | +1.51% | 19.9만 |
| 2026.10.07 | ₩174,634 | ₩175,049 | ₩171,544 | ₩173,002 | -0.93% | 21.1만 |
| 2026.10.06 | ₩177,122 | ₩180,520 | ₩174,032 | ₩178,313 | +0.67% | 18.5만 |
| 2026.10.05 | ₩179,584 | ₩180,373 | ₩176,400 | ₩176,587 | -1.67% | 28.2만 |
| 2026.10.02 | ₩181,283 | ₩187,209 | ₩179,597 | ₩180,279 | -0.55% | 17.4만 |
| 2026.10.01 | ₩178,460 | ₩181,844 | ₩174,112 | ₩180,962 | +1.40% | 18.6만 |
| 2026.09.30 | ₩183,062 | ₩183,062 | ₩180,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,774 |
| -1.25% |
| 16.7만 |
| 2026.09.29 | ₩184,132 | ₩184,132 | ₩179,945 | ₩181,657 | -1.34% | 12.2만 |
|---|
| 2026.09.28 | ₩183,731 | ₩187,289 | ₩183,664 | ₩183,811 | +0.04% | 19만 |
|---|
| 2026.09.25 | ₩185,229 | ₩187,584 | ₩183,757 | ₩185,617 | +0.21% | 15.6만 |
|---|
| 2026.09.24 | ₩184,935 | ₩185,537 | ₩182,915 | ₩184,293 | -0.35% | 28.2만 |
|---|
| 2026.09.23 | ₩188,306 | ₩189,269 | ₩183,958 | ₩184,306 | -2.12% | 16.8만 |
|---|
| 2026.09.22 | ₩191,891 | ₩192,640 | ₩189,604 | ₩190,861 | -0.54% | 22.6만 |
|---|
| 2026.09.21 | ₩187,142 | ₩189,818 | ₩187,008 | ₩187,744 | +0.32% | 17.1만 |
|---|
| 2026.09.18 | ₩187,075 | ₩188,961 | ₩185,015 | ₩185,737 | -0.72% | 43.7만 |
|---|
| 2026.09.17 | ₩191,369 | ₩191,369 | ₩188,466 | ₩188,841 | -1.32% | 16.5만 |
|---|
| 2026.09.16 | ₩190,701 | ₩193,042 | ₩186,607 | ₩187,931 | -1.45% | 14.7만 |
|---|
| 2026.09.15 | ₩187,476 | ₩191,209 | ₩185,483 | ₩190,406 | +1.56% | 23.6만 |
|---|
| 2026.09.14 | ₩185,978 | ₩189,403 | ₩184,640 | ₩188,105 | +1.14% | 17.7만 |
|---|
| 2026.09.11 | ₩189,122 | ₩191,490 | ₩184,614 | ₩187,142 | -1.05% | 19.1만 |
|---|
| 2026.09.10 | ₩188,627 | ₩188,627 | ₩183,891 | ₩186,085 | -1.35% | 27.2만 |
|---|
| 2026.09.09 | ₩190,995 | ₩193,296 | ₩187,209 | ₩190,192 | -0.42% | 18.6만 |
|---|
| 2026.09.08 | ₩195,757 | ₩195,891 | ₩191,463 | ₩191,690 | -2.08% | 23.2만 |
|---|
| 2026.09.04 | ₩197,590 | ₩199,289 | ₩195,476 | ₩198,339 | +0.38% | 11.8만 |
|---|
| 2026.09.03 | ₩199,115 | ₩199,945 | ₩195,597 | ₩197,296 | -0.91% | 20.6만 |
|---|
| 2026.09.02 | ₩197,336 | ₩199,088 | ₩195,757 | ₩196,386 | -0.48% | 25.5만 |
|---|
| 2026.09.01 | ₩197,697 | ₩199,476 | ₩194,968 | ₩195,356 | -1.18% | 26.7만 |
|---|
| 2026.08.31 | ₩199,463 | ₩201,256 | ₩198,888 | ₩199,075 | -0.19% | 15.3만 |
|---|
| 2026.08.28 | ₩203,717 | ₩205,670 | ₩201,015 | ₩202,540 | -0.58% | 15.3만 |
|---|
| 2026.08.27 | ₩201,590 | ₩204,025 | ₩200,493 | ₩201,951 | +0.18% | 18.5만 |
|---|
| 2026.08.26 | ₩206,647 | ₩207,343 | ₩203,075 | ₩203,731 | -1.41% | 20.7만 |
|---|
| 2026.08.25 | ₩203,463 | ₩207,757 | ₩202,072 | ₩206,299 | +1.39% | 23.9만 |
|---|
| 2026.08.24 | ₩204,975 | ₩208,720 | ₩203,276 | ₩203,396 | -0.77% | 13.9만 |
|---|
| 2026.08.21 | ₩201,777 | ₩206,058 | ₩199,583 | ₩203,838 | +1.02% | 19.4만 |
|---|
| 2026.08.20 | ₩201,710 | ₩202,219 | ₩198,861 | ₩200,600 | -0.55% | 14.5만 |
|---|
| 2026.08.19 | ₩204,560 | ₩208,480 | ₩204,560 | ₩206,821 | +1.11% | 27.5만 |
|---|
| 2026.08.18 | ₩204,185 | ₩204,185 | ₩198,634 | ₩198,714 | -2.68% | 15.5만 |
|---|
| 2026.08.17 | ₩202,125 | ₩202,914 | ₩200,359 | ₩202,272 | +0.07% | 17.4만 |
|---|
| 2026.08.14 | ₩204,533 | ₩207,490 | ₩203,209 | ₩203,490 | -0.51% | 12.6만 |
|---|
| 2026.08.13 | ₩207,169 | ₩209,296 | ₩204,092 | ₩206,366 | -0.39% | 16.2만 |
|---|
| 2026.08.12 | ₩203,904 | ₩205,296 | ₩200,239 | ₩202,098 | -0.89% | 20.1만 |
|---|
| 2026.08.11 | ₩199,945 | ₩204,199 | ₩199,945 | ₩203,717 | +1.89% | 16.5만 |
|---|
| 2026.08.10 | ₩202,045 | ₩203,463 | ₩197,082 | ₩198,125 | -1.94% | 21.8만 |
|---|
| 2026.08.07 | ₩197,149 | ₩203,530 | ₩196,921 | ₩203,329 | +3.13% | 19.2만 |
|---|
| 2026.08.06 | ₩203,249 | ₩203,262 | ₩195,543 | ₩196,426 | -3.36% | 15.4만 |
|---|
| 2026.08.05 | ₩198,861 | ₩203,570 | ₩198,861 | ₩201,389 | +1.27% | 25.6만 |
|---|
| 2026.08.04 | ₩199,329 | ₩202,179 | ₩198,005 | ₩200,828 | +0.75% | 25.2만 |
|---|
| 2026.08.03 | ₩200,092 | ₩202,112 | ₩195,222 | ₩198,500 | -0.80% | 35.5만 |
|---|
| 2026.07.31 | ₩200,132 | ₩201,349 | ₩195,035 | ₩195,490 | -2.32% | 25.5만 |
|---|
| 2026.07.30 | ₩205,282 | ₩208,118 | ₩202,165 | ₩202,446 | -1.38% | 23.1만 |
|---|
| 2026.07.29 | ₩204,386 | ₩212,185 | ₩204,105 | ₩206,660 | +1.11% | 41.7만 |
|---|
| 2026.07.28 | ₩201,496 | ₩205,443 | ₩201,456 | ₩203,530 | +1.01% | 24.6만 |
|---|
| 2026.07.27 | ₩203,262 | ₩206,727 | ₩198,486 | ₩199,343 | -1.93% | 17.8만 |
|---|
| 2026.07.24 | ₩197,068 | ₩201,911 | ₩197,068 | ₩200,440 | +1.71% | 11.9만 |
|---|
| 2026.07.23 | ₩196,132 | ₩198,339 | ₩193,403 | ₩196,440 | +0.16% | 30.4만 |
|---|
| 2026.07.22 | ₩197,657 | ₩200,761 | ₩196,145 | ₩199,169 | +0.76% | 20.2만 |
|---|
| 2026.07.21 | ₩196,145 | ₩197,617 | ₩194,500 | ₩196,533 | +0.20% | 18.8만 |
|---|
| 2026.07.20 | ₩201,256 | ₩201,256 | ₩195,289 | ₩196,199 | -2.51% | 17.7만 |
|---|
| 2026.07.17 | ₩201,898 | ₩207,985 | ₩199,155 | ₩200,038 | -0.92% | 15.1만 |
|---|
| 2026.07.16 | ₩198,781 | ₩206,219 | ₩198,781 | ₩204,573 | +2.91% | 28.1만 |
|---|
| 2026.07.15 | ₩198,460 | ₩201,898 | ₩197,991 | ₩200,159 | +0.86% | 21.7만 |
|---|
| 2026.07.14 | ₩196,854 | ₩198,714 | ₩192,868 | ₩198,139 | +0.65% | 21.6만 |
|---|
| 2026.07.13 | ₩196,252 | ₩198,794 | ₩194,353 | ₩195,410 | -0.43% | 20.4만 |
|---|
| 2026.07.10 | ₩198,339 | ₩202,620 | ₩197,068 | ₩197,082 | -0.63% | 23.2만 |
|---|
| 2026.07.09 | ₩196,252 | ₩198,339 | ₩194,874 | ₩196,480 | +0.12% | 23.5만 |
|---|
| 2026.07.08 | ₩198,848 | ₩198,848 | ₩193,684 | ₩195,356 | -1.76% | 20.9만 |
|---|
| 2026.07.07 | ₩202,058 | ₩204,640 | ₩200,025 | ₩201,042 | -0.50% | 23.8만 |
|---|
| 2026.07.06 | ₩209,764 | ₩209,764 | ₩203,637 | ₩203,838 | -2.83% | 23.2만 |
|---|
| 2026.07.02 | ₩209,456 | ₩211,142 | ₩207,102 | ₩209,817 | +0.17% | 21.2만 |
|---|
| 2026.07.01 | ₩212,707 | ₩216,868 | ₩209,122 | ₩209,443 | -1.53% | 29.7만 |
|---|
| 2026.06.30 | ₩215,878 | ₩216,319 | ₩213,376 | ₩215,102 | -0.36% | 25.6만 |
|---|
| 2026.06.29 | ₩214,165 | ₩216,426 | ₩211,637 | ₩215,837 | +0.78% | 27만 |
|---|
| 2026.06.26 | ₩213,911 | ₩218,179 | ₩212,868 | ₩218,058 | +1.94% | 72.5만 |
|---|
| 2026.06.25 | ₩213,697 | ₩218,941 | ₩211,182 | ₩212,961 | -0.34% | 26.1만 |
|---|
| 2026.06.24 | ₩199,918 | ₩215,717 | ₩199,918 | ₩212,480 | +6.28% | 49.1만 |
|---|
| 2026.06.23 | ₩199,316 | ₩201,336 | ₩198,058 | ₩198,861 | -0.23% | 34.2만 |
|---|
| 2026.06.22 | ₩198,527 | ₩201,001 | ₩198,527 | ₩199,450 | +0.46% | 35.4만 |
|---|
| 2026.06.18 | ₩191,731 | ₩202,032 | ₩191,731 | ₩199,450 | +4.03% | 44.8만 |
|---|
| 2026.06.17 | ₩192,279 | ₩199,356 | ₩189,884 | ₩191,008 | -0.66% | 41.3만 |
|---|
| 2026.06.16 | ₩190,741 | ₩194,874 | ₩190,727 | ₩194,032 | +1.73% | 24.9만 |
|---|
| 2026.06.15 | ₩190,687 | ₩193,630 | ₩187,717 | ₩189,015 | -0.88% | 23.8만 |
|---|
| 2026.06.12 | ₩188,627 | ₩191,436 | ₩188,038 | ₩189,068 | +0.23% | 19.7만 |
|---|
| 2026.06.11 | ₩184,386 | ₩190,179 | ₩184,132 | ₩189,898 | +2.99% | 15.2만 |
|---|
| 2026.06.10 | ₩188,199 | ₩188,199 | ₩183,316 | ₩183,811 | -2.33% | 19.2만 |
|---|
| 2026.06.09 | ₩183,744 | ₩190,232 | ₩183,744 | ₩188,333 | +2.50% | 25.3만 |
|---|
| 2026.06.08 | ₩183,985 | ₩185,015 | ₩181,242 | ₩181,309 | -1.45% | 12.2만 |
|---|
| 2026.06.05 | ₩184,346 | ₩185,684 | ₩182,941 | ₩183,717 | -0.34% | 14.6만 |
|---|
| 2026.06.04 | ₩185,309 | ₩186,580 | ₩183,370 | ₩185,095 | -0.12% | 16.4만 |
|---|
| 2026.06.03 | ₩182,286 | ₩185,109 | ₩181,711 | ₩181,844 | -0.24% | 16.3만 |
|---|
| 2026.06.02 | ₩184,614 | ₩189,042 | ₩183,570 | ₩185,189 | +0.31% | 27.3만 |
|---|
| 2026.06.01 | ₩180,574 | ₩184,614 | ₩180,293 | ₩184,159 | +1.99% | 34.3만 |
|---|
| 2026.05.29 | ₩177,470 | ₩179,249 | ₩175,356 | ₩176,079 | -0.78% | 22.3만 |
|---|
| 2026.05.28 | ₩178,099 | ₩179,517 | ₩175,156 | ₩177,283 | -0.46% | 14.9만 |
|---|
| 2026.05.27 | ₩178,286 | ₩182,915 | ₩176,774 | ₩178,768 | +0.27% | 24.8만 |
|---|
| 2026.05.26 | ₩174,366 | ₩177,028 | ₩173,925 | ₩176,734 | +1.36% | 24.8만 |
|---|
| 2026.05.22 | ₩171,958 | ₩179,263 | ₩170,634 | ₩173,671 | +1.00% | 18.8만 |
|---|
| 2026.05.21 | ₩168,079 | ₩172,855 | ₩165,831 | ₩172,520 | +2.64% | 20만 |
|---|
| 2026.05.20 | ₩165,376 | ₩170,768 | ₩163,062 | ₩170,513 | +3.11% | 22.7만 |
|---|
| 2026.05.19 | ₩163,410 | ₩165,029 | ₩161,109 | ₩163,731 | +0.20% | 17.7만 |
|---|
| 2026.05.18 | ₩164,052 | ₩167,209 | ₩164,052 | ₩165,738 | +1.03% | 18.7만 |
|---|
| 2026.05.15 | ₩168,881 | ₩170,915 | ₩162,299 | ₩162,313 | -3.89% | 22.2만 |
|---|
| 2026.05.14 | ₩171,691 | ₩173,564 | ₩168,600 | ₩169,243 | -1.43% | 20.7만 |
|---|
| 2026.05.13 | ₩169,684 | ₩171,691 | ₩167,530 | ₩170,005 | +0.19% | 17.5만 |
|---|
| 2026.05.12 | ₩175,450 | ₩175,878 | ₩169,376 | ₩171,222 | -2.41% | 17.2만 |
|---|
| 2026.05.11 | ₩177,376 | ₩177,376 | ₩174,125 | ₩174,232 | -1.77% | 17.4만 |
|---|
| 2026.05.08 | ₩176,962 | ₩177,283 | ₩173,871 | ₩176,413 | -0.31% | 15.3만 |
|---|
| 2026.05.07 | ₩177,952 | ₩178,005 | ₩171,905 | ₩173,938 | -2.26% | 22.6만 |
|---|
| 2026.05.06 | ₩177,550 | ₩181,684 | ₩174,246 | ₩176,145 | -0.79% | 18.8만 |
|---|
| 2026.05.05 | ₩170,192 | ₩173,590 | ₩168,574 | ₩171,878 | +0.99% | 16.7만 |
|---|
| 2026.05.04 | ₩172,279 | ₩172,386 | ₩166,821 | ₩168,199 | -2.37% | 19.7만 |
|---|
| 2026.05.01 | ₩176,734 | ₩176,734 | ₩173,537 | ₩174,032 | -1.53% | 15.6만 |
|---|
| 2026.04.30 | ₩175,075 | ₩176,962 | ₩173,028 | ₩175,905 | +0.47% | 26.1만 |
|---|
| 2026.04.29 | ₩179,570 | ₩180,761 | ₩173,764 | ₩173,898 | -3.16% | 35만 |
|---|
| 2026.04.28 | ₩181,242 | ₩182,647 | ₩179,249 | ₩180,948 | -0.16% | 32.5만 |
|---|
| 2026.04.27 | ₩177,457 | ₩181,858 | ₩177,416 | ₩179,530 | +1.17% | 34.5만 |
|---|
| 2026.04.24 | ₩178,406 | ₩181,202 | ₩174,901 | ₩178,781 | +0.21% | 33.8만 |
|---|
| 2026.04.23 | ₩178,741 | ₩181,229 | ₩176,360 | ₩180,159 | +0.79% | 25.9만 |
|---|
| 2026.04.22 | ₩176,935 | ₩185,176 | ₩173,015 | ₩178,781 | +1.04% | 31.8만 |
|---|
| 2026.04.21 | ₩176,734 | ₩176,734 | ₩171,503 | ₩172,413 | -2.44% | 35.2만 |
|---|
| 2026.04.20 | ₩168,895 | ₩171,597 | ₩167,651 | ₩170,380 | +0.88% | 23.4만 |
|---|
| 2026.04.17 | ₩164,092 | ₩170,647 | ₩162,835 | ₩169,069 | +3.03% | 31.3만 |
|---|
| 2026.04.16 | ₩161,162 | ₩163,196 | ₩159,316 | ₩159,584 | -0.98% | 21.7만 |
|---|
| 2026.04.15 | ₩165,122 | ₩165,122 | ₩161,109 | ₩161,162 | -2.40% | 18만 |
|---|
| 2026.04.14 | ₩165,644 | ₩168,253 | ₩165,631 | ₩166,099 | +0.27% | 19.5만 |
|---|
| 2026.04.13 | ₩165,069 | ₩166,527 | ₩161,657 | ₩166,059 | +0.60% | 20.8만 |
|---|
| 2026.04.10 | ₩166,888 | ₩167,704 | ₩164,493 | ₩166,045 | -0.51% | 13.8만 |
|---|
| 2026.04.09 | ₩166,554 | ₩169,911 | ₩164,600 | ₩167,370 | +0.49% | 33만 |
|---|
| 2026.04.08 | ₩163,718 | ₩168,293 | ₩163,718 | ₩165,724 | +1.23% | 31.2만 |
|---|
| 2026.04.07 | ₩159,918 | ₩163,209 | ₩156,226 | ₩157,443 | -1.55% | 22.9만 |
|---|
| 2026.04.06 | ₩162,019 | ₩164,373 | ₩159,865 | ₩164,092 | +1.28% | 21.6만 |
|---|
| 2026.04.02 | ₩163,972 | ₩166,875 | ₩161,176 | ₩162,701 | -0.78% | 16만 |
|---|
| 2026.04.01 | ₩163,156 | ₩166,527 | ₩161,764 | ₩164,547 | +0.85% | 17.7만 |
|---|
| 2026.03.31 | ₩161,149 | ₩165,577 | ₩159,758 | ₩163,811 | +1.65% | 22.5만 |
|---|
| 2026.03.30 | ₩161,510 | ₩162,192 | ₩157,698 | ₩158,701 | -1.74% | 29.9만 |
|---|
| 2026.03.27 | ₩161,925 | ₩163,182 | ₩158,567 | ₩158,594 | -2.06% | 24.6만 |
|---|
| 2026.03.26 | ₩163,610 | ₩165,885 | ₩161,483 | ₩163,049 | -0.34% | 12.8만 |
|---|
| 2026.03.25 | ₩166,968 | ₩166,968 | ₩161,082 | ₩164,681 | -1.37% | 17만 |
|---|
| 2026.03.24 | ₩164,186 | ₩166,313 | ₩162,366 | ₩164,413 | +0.14% | 16.5만 |
|---|
| 2026.03.23 | ₩165,002 | ₩168,119 | ₩164,239 | ₩165,336 | +0.20% | 23.9만 |
|---|
| 2026.03.20 | ₩162,540 | ₩164,306 | ₩157,684 | ₩161,042 | -0.92% | 71만 |
|---|
| 2026.03.19 | ₩165,323 | ₩165,416 | ₩161,470 | ₩164,373 | -0.57% | 23.3만 |
|---|
| 2026.03.18 | ₩171,503 | ₩171,637 | ₩165,550 | ₩165,764 | -3.35% | 18.2만 |
|---|
| 2026.03.17 | ₩173,028 | ₩174,380 | ₩172,052 | ₩172,493 | -0.31% | 16.4만 |
|---|
| 2026.03.16 | ₩172,574 | ₩173,697 | ₩171,436 | ₩172,814 | +0.14% | 13.7만 |
|---|
| 2026.03.13 | ₩173,911 | ₩176,226 | ₩171,169 | ₩172,186 | -0.99% | 29.3만 |
|---|
| 2026.03.12 | ₩170,861 | ₩171,972 | ₩167,664 | ₩171,651 | +0.46% | 21.5만 |
|---|
| 2026.03.11 | ₩177,416 | ₩178,567 | ₩173,550 | ₩173,711 | -2.09% | 16.9만 |
|---|
| 2026.03.10 | ₩179,356 | ₩182,045 | ₩175,744 | ₩178,005 | -0.75% | 25만 |
|---|
| 2026.03.09 | ₩177,938 | ₩180,413 | ₩171,624 | ₩179,182 | +0.70% | 34.8만 |
|---|
| 2026.03.06 | ₩182,620 | ₩184,587 | ₩180,172 | ₩181,430 | -0.65% | 25.9만 |
|---|
| 2026.03.05 | ₩189,590 | ₩192,881 | ₩182,446 | ₩185,109 | -2.36% | 29.9만 |
|---|
| 2026.03.04 | ₩191,155 | ₩194,420 | ₩188,627 | ₩192,480 | +0.69% | 42.2만 |
|---|
| 2026.03.03 | ₩184,881 | ₩191,222 | ₩184,507 | ₩190,246 | +2.90% | 27.6만 |
|---|
| 2026.03.02 | ₩186,032 | ₩189,630 | ₩184,079 | ₩189,149 | +1.68% | 24.2만 |
|---|
| 2026.02.27 | ₩187,624 | ₩192,828 | ₩187,236 | ₩190,179 | +1.36% | 27.4만 |
|---|
| 2026.02.26 | ₩190,366 | ₩190,848 | ₩187,610 | ₩188,721 | -0.86% | 16.3만 |
|---|
| 2026.02.25 | ₩189,630 | ₩189,858 | ₩183,008 | ₩187,824 | -0.95% | 21.9만 |
|---|
| 2026.02.24 | ₩188,627 | ₩194,032 | ₩188,627 | ₩189,777 | +0.61% | 14.9만 |
|---|
| 2026.02.23 | ₩191,543 | ₩191,851 | ₩185,604 | ₩188,680 | -1.49% | 19.3만 |
|---|
| 2026.02.20 | ₩190,313 | ₩194,379 | ₩189,630 | ₩191,918 | +0.84% | 23.6만 |
|---|
| 2026.02.19 | ₩192,092 | ₩192,761 | ₩189,349 | ₩189,416 | -1.39% | 13.3만 |
|---|
| 2026.02.18 | ₩192,721 | ₩197,898 | ₩191,303 | ₩192,774 | +0.03% | 24.7만 |
|---|
| 2026.02.17 | ₩200,212 | ₩200,212 | ₩192,440 | ₩196,306 | -1.95% | 22.6만 |
|---|
| 2026.02.13 | ₩197,938 | ₩203,530 | ₩196,493 | ₩200,105 | +1.09% | 43.9만 |
|---|
| 2026.02.12 | ₩195,450 | ₩198,660 | ₩194,232 | ₩196,413 | +0.49% | 39.5만 |
|---|
| 2026.02.11 | ₩192,640 | ₩195,463 | ₩191,008 | ₩194,500 | +0.97% | 16.8만 |
|---|
| 2026.02.10 | ₩191,811 | ₩196,426 | ₩191,811 | ₩194,513 | +1.41% | 24.2만 |
|---|
| 2026.02.09 | ₩190,634 | ₩192,480 | ₩188,293 | ₩189,657 | -0.51% | 25만 |
|---|
| 2026.02.06 | ₩186,848 | ₩194,219 | ₩186,848 | ₩189,777 | +1.57% | 30.6만 |
|---|
| 2026.02.05 | ₩186,674 | ₩191,075 | ₩185,256 | ₩188,172 | +0.80% | 32.3만 |
|---|
| 2026.02.04 | ₩182,848 | ₩190,339 | ₩180,747 | ₩185,684 | +1.55% | 38.8만 |
|---|
| 2026.02.03 | ₩176,868 | ₩190,286 | ₩176,868 | ₩180,065 | +1.81% | 29.6만 |
|---|
| 2026.02.02 | ₩178,099 | ₩180,747 | ₩178,018 | ₩178,727 | +0.35% | 21.7만 |
|---|
| 2026.01.30 | ₩180,667 | ₩180,667 | ₩174,982 | ₩178,861 | -1.00% | 37.4만 |
|---|
| 2026.01.29 | ₩176,747 | ₩182,433 | ₩176,052 | ₩182,433 | +3.22% | 50.3만 |
|---|
| 2026.01.28 | ₩167,824 | ₩180,507 | ₩167,824 | ₩177,069 | +5.51% | 58.3만 |
|---|
| 2026.01.27 | ₩177,376 | ₩179,249 | ₩172,025 | ₩172,039 | -3.01% | 37.6만 |
|---|
| 2026.01.26 | ₩179,530 | ₩180,226 | ₩177,992 | ₩179,236 | -0.16% | 15만 |
|---|
| 2026.01.23 | ₩181,216 | ₩181,483 | ₩176,640 | ₩178,527 | -1.48% | 15.8만 |
|---|
| 2026.01.22 | ₩186,179 | ₩188,159 | ₩180,533 | ₩181,604 | -2.46% | 23만 |
|---|
| 2026.01.21 | ₩180,239 | ₩187,008 | ₩180,239 | ₩185,082 | +2.69% | 15.4만 |
|---|
| 2026.01.20 | ₩179,263 | ₩183,731 | ₩176,667 | ₩179,677 | +0.23% | 17.9만 |
|---|
| 2026.01.16 | ₩184,346 | ₩186,701 | ₩182,005 | ₩183,490 | -0.46% | 15.5만 |
|---|
| 2026.01.15 | ₩184,734 | ₩187,490 | ₩182,794 | ₩185,951 | +0.66% | 16.3만 |
|---|
| 2026.01.14 | ₩185,697 | ₩187,048 | ₩182,500 | ₩183,115 | -1.39% | 14.5만 |
|---|
| 2026.01.13 | ₩185,189 | ₩187,276 | ₩184,948 | ₩187,035 | +1.00% | 12.4만 |
|---|
| 2026.01.12 | ₩184,574 | ₩188,654 | ₩183,811 | ₩185,242 | +0.36% | 20.1만 |
|---|
| 2026.01.09 | ₩179,557 | ₩187,677 | ₩179,557 | ₩186,406 | +3.81% | 37.7만 |
|---|
| 2026.01.08 | ₩170,781 | ₩178,232 | ₩168,333 | ₩176,346 | +3.26% | 20만 |
|---|
| 2026.01.07 | ₩175,570 | ₩175,570 | ₩168,694 | ₩169,403 | -3.51% | 26.3만 |
|---|
| 2026.01.06 | ₩168,988 | ₩172,814 | ₩167,490 | ₩172,159 | +1.88% | 22.6만 |
|---|
| 2026.01.05 | ₩169,443 | ₩174,768 | ₩169,443 | ₩171,236 | +1.06% | 17.5만 |
|---|
| 2026.01.02 | ₩173,778 | ₩173,778 | ₩169,336 | ₩171,022 | -1.59% | 18만 |
|---|
| 2025.12.31 | ₩171,891 | ₩172,574 | ₩170,500 | ₩171,169 | -0.42% | 12.8만 |
|---|
| 2025.12.30 | ₩173,764 | ₩173,764 | ₩170,473 | ₩172,453 | -0.75% | 12.1만 |
|---|
| 2025.12.29 | ₩172,962 | ₩173,644 | ₩170,487 | ₩172,119 | -0.49% | 14.9만 |
|---|
| 2025.12.26 | ₩171,798 | ₩172,855 | ₩168,841 | ₩172,547 | +0.44% | 9.1만 |
|---|
| 2025.12.24 | ₩170,460 | ₩173,831 | ₩170,032 | ₩172,306 | +1.08% | 9.3만 |
|---|
| 2025.12.23 | ₩170,942 | ₩170,942 | ₩168,895 | ₩170,018 | -0.54% | 18.5만 |
|---|
| 2025.12.22 | ₩170,794 | ₩172,105 | ₩169,229 | ₩170,861 | +0.04% | 19.3만 |
|---|
| 2025.12.19 | ₩175,169 | ₩175,169 | ₩169,483 | ₩170,768 | -2.51% | 65.4만 |
|---|
| 2025.12.18 | ₩182,099 | ₩182,540 | ₩177,871 | ₩177,925 | -2.29% | 16.7만 |
|---|
| 2025.12.17 | ₩175,878 | ₩180,319 | ₩174,901 | ₩178,594 | +1.54% | 19.9만 |
|---|
| 2025.12.16 | ₩181,604 | ₩182,192 | ₩176,132 | ₩178,273 | -1.83% | 20.1만 |
|---|
| 2025.12.15 | ₩182,473 | ₩185,216 | ₩180,199 | ₩180,507 | -1.08% | 17.1만 |
|---|
| 2025.12.12 | ₩182,821 | ₩182,821 | ₩180,052 | ₩181,590 | -0.67% | 17.9만 |
|---|
| 2025.12.11 | ₩182,446 | ₩183,410 | ₩180,788 | ₩181,604 | -0.46% | 14.9만 |
|---|
| 2025.12.10 | ₩173,497 | ₩181,764 | ₩173,497 | ₩180,145 | +3.83% | 23.5만 |
|---|
| 2025.12.09 | ₩173,363 | ₩175,838 | ₩171,062 | ₩172,373 | -0.57% | 23.6만 |
|---|
| 2025.12.08 | ₩179,182 | ₩179,798 | ₩173,911 | ₩175,236 | -2.20% | 16.9만 |
|---|
| 2025.12.05 | ₩179,905 | ₩181,858 | ₩175,878 | ₩178,701 | -0.67% | 11.9만 |
|---|
| 2025.12.04 | ₩182,473 | ₩184,761 | ₩178,901 | ₩179,958 | -1.38% | 14.2만 |
|---|
| 2025.12.03 | ₩182,794 | ₩187,436 | ₩181,202 | ₩183,878 | +0.59% | 20.3만 |
|---|
| 2025.12.02 | ₩183,008 | ₩183,597 | ₩180,694 | ₩181,965 | -0.57% | 18.8만 |
|---|
| 2025.12.01 | ₩181,885 | ₩184,788 | ₩181,082 | ₩182,139 | +0.14% | 19.7만 |
|---|
| 2025.11.28 | ₩185,978 | ₩186,527 | ₩182,928 | ₩184,065 | -1.03% | 10.6만 |
|---|
| 2025.11.26 | ₩180,386 | ₩188,667 | ₩180,386 | ₩186,701 | +3.50% | 29만 |
|---|
| 2025.11.25 | ₩174,794 | ₩184,828 | ₩171,370 | ₩183,423 | +4.94% | 29.6만 |
|---|
| 2025.11.24 | ₩172,721 | ₩175,249 | ₩172,266 | ₩172,801 | +0.05% | 32.4만 |
|---|
| 2025.11.21 | ₩167,798 | ₩176,614 | ₩167,798 | ₩174,808 | +4.18% | 34.7만 |
|---|
| 2025.11.20 | ₩166,166 | ₩169,202 | ₩164,681 | ₩166,554 | +0.23% | 16.3만 |
|---|
| 2025.11.19 | ₩166,621 | ₩167,717 | ₩164,908 | ₩166,460 | -0.10% | 13.9만 |
|---|
| 2025.11.18 | ₩164,320 | ₩167,276 | ₩164,293 | ₩165,724 | +0.85% | 19.1만 |
|---|
| 2025.11.17 | ₩171,129 | ₩172,065 | ₩165,631 | ₩166,018 | -2.99% | 18만 |
|---|
| 2025.11.14 | ₩174,513 | ₩176,319 | ₩170,674 | ₩172,119 | -1.37% | 17.6만 |
|---|
| 2025.11.13 | ₩173,804 | ₩176,493 | ₩172,721 | ₩173,015 | -0.45% | 21.3만 |
|---|
| 2025.11.12 | ₩174,888 | ₩177,109 | ₩172,346 | ₩172,560 | -1.33% | 32.2만 |
|---|
| 2025.11.11 | ₩174,219 | ₩176,788 | ₩172,734 | ₩175,370 | +0.66% | 16만 |
|---|
| 2025.11.10 | ₩171,570 | ₩174,045 | ₩168,828 | ₩172,788 | +0.71% | 14.9만 |
|---|
| 2025.11.07 | ₩170,219 | ₩172,841 | ₩168,921 | ₩171,329 | +0.65% | 19.7만 |
|---|
| 2025.11.06 | ₩170,045 | ₩172,841 | ₩169,042 | ₩169,724 | -0.19% | 15.7만 |
|---|
| 2025.11.05 | ₩171,182 | ₩172,614 | ₩168,560 | ₩170,901 | -0.16% | 19.5만 |
|---|
| 2025.11.04 | ₩168,988 | ₩170,580 | ₩167,396 | ₩169,791 | +0.47% | 21.1만 |
|---|
| 2025.11.03 | ₩166,059 | ₩168,707 | ₩164,052 | ₩168,600 | +1.53% | 35.8만 |
|---|
| 2025.10.31 | ₩167,945 | ₩168,881 | ₩166,340 | ₩167,477 | -0.28% | 17.7만 |
|---|
| 2025.10.30 | ₩166,661 | ₩171,651 | ₩166,206 | ₩169,029 | +1.42% | 28.5만 |
|---|
| 2025.10.29 | ₩172,587 | ₩175,008 | ₩165,898 | ₩167,289 | -3.07% | 26.9만 |
|---|
| 2025.10.28 | ₩167,410 | ₩175,717 | ₩164,226 | ₩175,263 | +4.69% | 29만 |
|---|
| 2025.10.27 | ₩173,925 | ₩175,905 | ₩171,758 | ₩171,784 | -1.23% | 20.9만 |
|---|
| 2025.10.24 | ₩180,266 | ₩180,453 | ₩173,443 | ₩173,644 | -3.67% | 29.8만 |
|---|
| 2025.10.23 | ₩177,791 | ₩179,169 | ₩174,821 | ₩176,855 | -0.53% | 27.9만 |
|---|
| 2025.10.22 | ₩181,671 | ₩188,373 | ₩175,985 | ₩176,172 | -3.03% | 46.7만 |
|---|
| 2025.10.21 | ₩183,477 | ₩188,507 | ₩182,273 | ₩187,691 | +2.30% | 26만 |
|---|
| 2025.10.20 | ₩186,152 | ₩187,289 | ₩184,172 | ₩185,965 | -0.10% | 15.1만 |
|---|
| 2025.10.17 | ₩179,905 | ₩184,199 | ₩179,905 | ₩184,132 | +2.35% | 22.3만 |
|---|
| 2025.10.16 | ₩179,931 | ₩180,788 | ₩177,470 | ₩180,788 | +0.48% | 24.1만 |
|---|
| 2025.10.15 | ₩181,831 | ₩185,898 | ₩179,396 | ₩179,931 | -1.04% | 51.1만 |
|---|
| 2025.10.14 | ₩172,400 | ₩182,206 | ₩170,580 | ₩181,242 | +5.13% | 22만 |
|---|
| 2025.10.13 | ₩175,918 | ₩175,958 | ₩171,557 | ₩173,537 | -1.35% | 16.5만 |
|---|
| 2025.10.10 | ₩179,089 | ₩179,356 | ₩173,630 | ₩174,232 | -2.71% | 22.6만 |
|---|