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 | ₩175,154 | ₩175,409 | ₩170,792 | ₩171,046 | -2.35% | 14.2만 |
| 2026.10.08 | ₩171,595 | ₩174,847 | ₩169,467 | ₩174,191 | +1.51% | 19.9만 |
| 2026.10.07 | ₩174,686 | ₩175,101 | ₩171,595 | ₩173,053 | -0.93% | 21.1만 |
| 2026.10.06 | ₩177,175 | ₩180,574 | ₩174,084 | ₩178,366 | +0.67% | 18.5만 |
| 2026.10.05 | ₩179,637 | ₩180,427 | ₩176,452 | ₩176,640 | -1.67% | 28.2만 |
| 2026.10.02 | ₩181,337 | ₩187,265 | ₩179,651 | ₩180,333 | -0.55% | 17.4만 |
| 2026.10.01 | ₩178,513 | ₩181,899 | ₩174,164 | ₩181,016 | +1.40% | 18.6만 |
| 2026.09.30 | ₩183,117 | ₩183,117 | ₩180,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,828 |
| -1.25% |
| 16.7만 |
| 2026.09.29 | ₩184,187 | ₩184,187 | ₩179,999 | ₩181,711 | -1.34% | 12.2만 |
|---|
| 2026.09.28 | ₩183,786 | ₩187,345 | ₩183,719 | ₩183,866 | +0.04% | 19만 |
|---|
| 2026.09.25 | ₩185,284 | ₩187,640 | ₩183,812 | ₩185,672 | +0.21% | 15.6만 |
|---|
| 2026.09.24 | ₩184,990 | ₩185,592 | ₩182,969 | ₩184,348 | -0.35% | 28.2만 |
|---|
| 2026.09.23 | ₩188,362 | ₩189,326 | ₩184,013 | ₩184,361 | -2.12% | 16.8만 |
|---|
| 2026.09.22 | ₩191,949 | ₩192,698 | ₩189,660 | ₩190,918 | -0.54% | 22.6만 |
|---|
| 2026.09.21 | ₩187,198 | ₩189,874 | ₩187,064 | ₩187,800 | +0.32% | 17.1만 |
|---|
| 2026.09.18 | ₩187,131 | ₩189,018 | ₩185,070 | ₩185,793 | -0.72% | 43.7만 |
|---|
| 2026.09.17 | ₩191,427 | ₩191,427 | ₩188,523 | ₩188,897 | -1.32% | 16.5만 |
|---|
| 2026.09.16 | ₩190,758 | ₩193,099 | ₩186,663 | ₩187,988 | -1.45% | 14.7만 |
|---|
| 2026.09.15 | ₩187,533 | ₩191,266 | ₩185,539 | ₩190,463 | +1.56% | 23.6만 |
|---|
| 2026.09.14 | ₩186,034 | ₩189,460 | ₩184,696 | ₩188,161 | +1.14% | 17.7만 |
|---|
| 2026.09.11 | ₩189,179 | ₩191,547 | ₩184,669 | ₩187,198 | -1.05% | 19.1만 |
|---|
| 2026.09.10 | ₩188,683 | ₩188,683 | ₩183,946 | ₩186,141 | -1.35% | 27.2만 |
|---|
| 2026.09.09 | ₩191,052 | ₩193,354 | ₩187,265 | ₩190,249 | -0.42% | 18.6만 |
|---|
| 2026.09.08 | ₩195,816 | ₩195,950 | ₩191,520 | ₩191,748 | -2.08% | 23.2만 |
|---|
| 2026.09.04 | ₩197,649 | ₩199,349 | ₩195,535 | ₩198,399 | +0.38% | 11.8만 |
|---|
| 2026.09.03 | ₩199,175 | ₩200,004 | ₩195,655 | ₩197,355 | -0.91% | 20.6만 |
|---|
| 2026.09.02 | ₩197,395 | ₩199,148 | ₩195,816 | ₩196,445 | -0.48% | 25.5만 |
|---|
| 2026.09.01 | ₩197,756 | ₩199,536 | ₩195,026 | ₩195,414 | -1.18% | 26.7만 |
|---|
| 2026.08.31 | ₩199,523 | ₩201,316 | ₩198,947 | ₩199,135 | -0.19% | 15.3만 |
|---|
| 2026.08.28 | ₩203,778 | ₩205,732 | ₩201,075 | ₩202,600 | -0.58% | 15.3만 |
|---|
| 2026.08.27 | ₩201,650 | ₩204,086 | ₩200,553 | ₩202,012 | +0.18% | 18.5만 |
|---|
| 2026.08.26 | ₩206,709 | ₩207,405 | ₩203,136 | ₩203,791 | -1.41% | 20.7만 |
|---|
| 2026.08.25 | ₩203,524 | ₩207,819 | ₩202,132 | ₩206,361 | +1.39% | 23.9만 |
|---|
| 2026.08.24 | ₩205,036 | ₩208,783 | ₩203,336 | ₩203,457 | -0.77% | 13.9만 |
|---|
| 2026.08.21 | ₩201,838 | ₩206,120 | ₩199,643 | ₩203,898 | +1.02% | 19.4만 |
|---|
| 2026.08.20 | ₩201,771 | ₩202,279 | ₩198,920 | ₩200,660 | -0.55% | 14.5만 |
|---|
| 2026.08.19 | ₩204,621 | ₩208,542 | ₩204,621 | ₩206,883 | +1.11% | 27.5만 |
|---|
| 2026.08.18 | ₩204,246 | ₩204,246 | ₩198,693 | ₩198,773 | -2.68% | 15.5만 |
|---|
| 2026.08.17 | ₩202,186 | ₩202,975 | ₩200,419 | ₩202,333 | +0.07% | 17.4만 |
|---|
| 2026.08.14 | ₩204,594 | ₩207,552 | ₩203,270 | ₩203,551 | -0.51% | 12.6만 |
|---|
| 2026.08.13 | ₩207,231 | ₩209,358 | ₩204,153 | ₩206,428 | -0.39% | 16.2만 |
|---|
| 2026.08.12 | ₩203,965 | ₩205,357 | ₩200,299 | ₩202,159 | -0.89% | 20.1만 |
|---|
| 2026.08.11 | ₩200,004 | ₩204,260 | ₩200,004 | ₩203,778 | +1.89% | 16.5만 |
|---|
| 2026.08.10 | ₩202,105 | ₩203,524 | ₩197,141 | ₩198,184 | -1.94% | 21.8만 |
|---|
| 2026.08.07 | ₩197,208 | ₩203,591 | ₩196,980 | ₩203,390 | +3.13% | 19.2만 |
|---|
| 2026.08.06 | ₩203,310 | ₩203,323 | ₩195,602 | ₩196,485 | -3.36% | 15.4만 |
|---|
| 2026.08.05 | ₩198,920 | ₩203,631 | ₩198,920 | ₩201,450 | +1.27% | 25.6만 |
|---|
| 2026.08.04 | ₩199,389 | ₩202,239 | ₩198,064 | ₩200,888 | +0.75% | 25.2만 |
|---|
| 2026.08.03 | ₩200,152 | ₩202,172 | ₩195,281 | ₩198,559 | -0.80% | 35.5만 |
|---|
| 2026.07.31 | ₩200,192 | ₩201,409 | ₩195,093 | ₩195,548 | -2.32% | 25.5만 |
|---|
| 2026.07.30 | ₩205,344 | ₩208,181 | ₩202,226 | ₩202,507 | -1.38% | 23.1만 |
|---|
| 2026.07.29 | ₩204,447 | ₩212,249 | ₩204,166 | ₩206,722 | +1.11% | 41.7만 |
|---|
| 2026.07.28 | ₩201,557 | ₩205,504 | ₩201,517 | ₩203,591 | +1.01% | 24.6만 |
|---|
| 2026.07.27 | ₩203,323 | ₩206,789 | ₩198,546 | ₩199,402 | -1.93% | 17.8만 |
|---|
| 2026.07.24 | ₩197,127 | ₩201,971 | ₩197,127 | ₩200,500 | +1.71% | 11.9만 |
|---|
| 2026.07.23 | ₩196,191 | ₩198,399 | ₩193,461 | ₩196,498 | +0.16% | 30.4만 |
|---|
| 2026.07.22 | ₩197,716 | ₩200,821 | ₩196,204 | ₩199,228 | +0.76% | 20.2만 |
|---|
| 2026.07.21 | ₩196,204 | ₩197,676 | ₩194,558 | ₩196,592 | +0.20% | 18.8만 |
|---|
| 2026.07.20 | ₩201,316 | ₩201,316 | ₩195,348 | ₩196,257 | -2.51% | 17.7만 |
|---|
| 2026.07.17 | ₩201,958 | ₩208,047 | ₩199,215 | ₩200,098 | -0.92% | 15.1만 |
|---|
| 2026.07.16 | ₩198,840 | ₩206,280 | ₩198,840 | ₩204,634 | +2.91% | 28.1만 |
|---|
| 2026.07.15 | ₩198,519 | ₩201,958 | ₩198,051 | ₩200,218 | +0.86% | 21.7만 |
|---|
| 2026.07.14 | ₩196,913 | ₩198,773 | ₩192,925 | ₩198,198 | +0.65% | 21.6만 |
|---|
| 2026.07.13 | ₩196,311 | ₩198,854 | ₩194,411 | ₩195,468 | -0.43% | 20.4만 |
|---|
| 2026.07.10 | ₩198,399 | ₩202,681 | ₩197,127 | ₩197,141 | -0.63% | 23.2만 |
|---|
| 2026.07.09 | ₩196,311 | ₩198,399 | ₩194,933 | ₩196,538 | +0.12% | 23.5만 |
|---|
| 2026.07.08 | ₩198,907 | ₩198,907 | ₩193,742 | ₩195,414 | -1.76% | 20.9만 |
|---|
| 2026.07.07 | ₩202,119 | ₩204,701 | ₩200,085 | ₩201,102 | -0.50% | 23.8만 |
|---|
| 2026.07.06 | ₩209,827 | ₩209,827 | ₩203,698 | ₩203,898 | -2.83% | 23.2만 |
|---|
| 2026.07.02 | ₩209,519 | ₩211,205 | ₩207,164 | ₩209,880 | +0.17% | 21.2만 |
|---|
| 2026.07.01 | ₩212,771 | ₩216,932 | ₩209,184 | ₩209,505 | -1.53% | 29.7만 |
|---|
| 2026.06.30 | ₩215,942 | ₩216,384 | ₩213,440 | ₩215,166 | -0.36% | 25.6만 |
|---|
| 2026.06.29 | ₩214,229 | ₩216,491 | ₩211,700 | ₩215,902 | +0.78% | 27만 |
|---|
| 2026.06.26 | ₩213,975 | ₩218,244 | ₩212,931 | ₩218,123 | +1.94% | 72.5만 |
|---|
| 2026.06.25 | ₩213,761 | ₩219,007 | ₩211,245 | ₩213,025 | -0.34% | 26.1만 |
|---|
| 2026.06.24 | ₩199,978 | ₩215,782 | ₩199,978 | ₩212,543 | +6.28% | 49.1만 |
|---|
| 2026.06.23 | ₩199,375 | ₩201,396 | ₩198,118 | ₩198,920 | -0.23% | 34.2만 |
|---|
| 2026.06.22 | ₩198,586 | ₩201,062 | ₩198,586 | ₩199,509 | +0.46% | 35.4만 |
|---|
| 2026.06.18 | ₩191,788 | ₩202,092 | ₩191,788 | ₩199,509 | +4.03% | 44.8만 |
|---|
| 2026.06.17 | ₩192,337 | ₩199,416 | ₩189,941 | ₩191,065 | -0.66% | 41.3만 |
|---|
| 2026.06.16 | ₩190,798 | ₩194,933 | ₩190,784 | ₩194,090 | +1.73% | 24.9만 |
|---|
| 2026.06.15 | ₩190,744 | ₩193,688 | ₩187,773 | ₩189,071 | -0.88% | 23.8만 |
|---|
| 2026.06.12 | ₩188,683 | ₩191,494 | ₩188,095 | ₩189,125 | +0.23% | 19.7만 |
|---|
| 2026.06.11 | ₩184,441 | ₩190,236 | ₩184,187 | ₩189,955 | +2.99% | 15.2만 |
|---|
| 2026.06.10 | ₩188,255 | ₩188,255 | ₩183,371 | ₩183,866 | -2.33% | 19.2만 |
|---|
| 2026.06.09 | ₩183,799 | ₩190,289 | ₩183,799 | ₩188,389 | +2.50% | 25.3만 |
|---|
| 2026.06.08 | ₩184,040 | ₩185,070 | ₩181,297 | ₩181,364 | -1.45% | 12.2만 |
|---|
| 2026.06.05 | ₩184,401 | ₩185,739 | ₩182,996 | ₩183,772 | -0.34% | 14.6만 |
|---|
| 2026.06.04 | ₩185,365 | ₩186,636 | ₩183,424 | ₩185,151 | -0.12% | 16.4만 |
|---|
| 2026.06.03 | ₩182,340 | ₩185,164 | ₩181,765 | ₩181,899 | -0.24% | 16.3만 |
|---|
| 2026.06.02 | ₩184,669 | ₩189,098 | ₩183,625 | ₩185,244 | +0.31% | 27.3만 |
|---|
| 2026.06.01 | ₩180,628 | ₩184,669 | ₩180,347 | ₩184,214 | +1.99% | 34.3만 |
|---|
| 2026.05.29 | ₩177,523 | ₩179,303 | ₩175,409 | ₩176,131 | -0.78% | 22.3만 |
|---|
| 2026.05.28 | ₩178,152 | ₩179,570 | ₩175,208 | ₩177,336 | -0.46% | 14.9만 |
|---|
| 2026.05.27 | ₩178,339 | ₩182,969 | ₩176,827 | ₩178,821 | +0.27% | 24.8만 |
|---|
| 2026.05.26 | ₩174,418 | ₩177,081 | ₩173,977 | ₩176,787 | +1.36% | 24.8만 |
|---|
| 2026.05.22 | ₩172,010 | ₩179,316 | ₩170,685 | ₩173,723 | +1.00% | 18.8만 |
|---|
| 2026.05.21 | ₩168,129 | ₩172,906 | ₩165,881 | ₩172,572 | +2.64% | 20만 |
|---|
| 2026.05.20 | ₩165,426 | ₩170,819 | ₩163,111 | ₩170,564 | +3.11% | 22.7만 |
|---|
| 2026.05.19 | ₩163,459 | ₩165,078 | ₩161,157 | ₩163,780 | +0.20% | 17.7만 |
|---|
| 2026.05.18 | ₩164,101 | ₩167,259 | ₩164,101 | ₩165,787 | +1.03% | 18.7만 |
|---|
| 2026.05.15 | ₩168,932 | ₩170,966 | ₩162,348 | ₩162,361 | -3.89% | 22.2만 |
|---|
| 2026.05.14 | ₩171,742 | ₩173,615 | ₩168,651 | ₩169,293 | -1.43% | 20.7만 |
|---|
| 2026.05.13 | ₩169,735 | ₩171,742 | ₩167,580 | ₩170,056 | +0.19% | 17.5만 |
|---|
| 2026.05.12 | ₩175,502 | ₩175,931 | ₩169,427 | ₩171,274 | -2.41% | 17.2만 |
|---|
| 2026.05.11 | ₩177,429 | ₩177,429 | ₩174,178 | ₩174,285 | -1.77% | 17.4만 |
|---|
| 2026.05.08 | ₩177,014 | ₩177,336 | ₩173,923 | ₩176,466 | -0.31% | 15.3만 |
|---|
| 2026.05.07 | ₩178,005 | ₩178,058 | ₩171,956 | ₩173,990 | -2.26% | 22.6만 |
|---|
| 2026.05.06 | ₩177,603 | ₩181,738 | ₩174,298 | ₩176,198 | -0.79% | 18.8만 |
|---|
| 2026.05.05 | ₩170,243 | ₩173,642 | ₩168,624 | ₩171,929 | +0.99% | 16.7만 |
|---|
| 2026.05.04 | ₩172,331 | ₩172,438 | ₩166,871 | ₩168,249 | -2.37% | 19.7만 |
|---|
| 2026.05.01 | ₩176,787 | ₩176,787 | ₩173,589 | ₩174,084 | -1.53% | 15.6만 |
|---|
| 2026.04.30 | ₩175,128 | ₩177,014 | ₩173,080 | ₩175,957 | +0.47% | 26.1만 |
|---|
| 2026.04.29 | ₩179,624 | ₩180,815 | ₩173,816 | ₩173,950 | -3.16% | 35만 |
|---|
| 2026.04.28 | ₩181,297 | ₩182,702 | ₩179,303 | ₩181,002 | -0.16% | 32.5만 |
|---|
| 2026.04.27 | ₩177,510 | ₩181,912 | ₩177,469 | ₩179,584 | +1.17% | 34.5만 |
|---|
| 2026.04.24 | ₩178,460 | ₩181,256 | ₩174,954 | ₩178,834 | +0.21% | 33.8만 |
|---|
| 2026.04.23 | ₩178,794 | ₩181,283 | ₩176,412 | ₩180,213 | +0.79% | 25.9만 |
|---|
| 2026.04.22 | ₩176,988 | ₩185,231 | ₩173,067 | ₩178,834 | +1.04% | 31.8만 |
|---|
| 2026.04.21 | ₩176,787 | ₩176,787 | ₩171,555 | ₩172,465 | -2.44% | 35.2만 |
|---|
| 2026.04.20 | ₩168,945 | ₩171,648 | ₩167,701 | ₩170,431 | +0.88% | 23.4만 |
|---|
| 2026.04.17 | ₩164,141 | ₩170,698 | ₩162,883 | ₩169,119 | +3.03% | 31.3만 |
|---|
| 2026.04.16 | ₩161,211 | ₩163,245 | ₩159,364 | ₩159,631 | -0.98% | 21.7만 |
|---|
| 2026.04.15 | ₩165,172 | ₩165,172 | ₩161,157 | ₩161,211 | -2.40% | 18만 |
|---|
| 2026.04.14 | ₩165,693 | ₩168,303 | ₩165,680 | ₩166,148 | +0.27% | 19.5만 |
|---|
| 2026.04.13 | ₩165,118 | ₩166,577 | ₩161,706 | ₩166,108 | +0.60% | 20.8만 |
|---|
| 2026.04.10 | ₩166,938 | ₩167,754 | ₩164,543 | ₩166,095 | -0.51% | 13.8만 |
|---|
| 2026.04.09 | ₩166,603 | ₩169,962 | ₩164,650 | ₩167,420 | +0.49% | 33만 |
|---|
| 2026.04.08 | ₩163,766 | ₩168,343 | ₩163,766 | ₩165,774 | +1.23% | 31.2만 |
|---|
| 2026.04.07 | ₩159,966 | ₩163,258 | ₩156,273 | ₩157,490 | -1.55% | 22.9만 |
|---|
| 2026.04.06 | ₩162,067 | ₩164,422 | ₩159,913 | ₩164,141 | +1.28% | 21.6만 |
|---|
| 2026.04.02 | ₩164,021 | ₩166,925 | ₩161,224 | ₩162,749 | -0.78% | 16만 |
|---|
| 2026.04.01 | ₩163,204 | ₩166,577 | ₩161,813 | ₩164,596 | +0.85% | 17.7만 |
|---|
| 2026.03.31 | ₩161,197 | ₩165,627 | ₩159,805 | ₩163,860 | +1.65% | 22.5만 |
|---|
| 2026.03.30 | ₩161,558 | ₩162,241 | ₩157,745 | ₩158,748 | -1.74% | 29.9만 |
|---|
| 2026.03.27 | ₩161,973 | ₩163,231 | ₩158,614 | ₩158,641 | -2.06% | 24.6만 |
|---|
| 2026.03.26 | ₩163,659 | ₩165,934 | ₩161,532 | ₩163,097 | -0.34% | 12.8만 |
|---|
| 2026.03.25 | ₩167,018 | ₩167,018 | ₩161,130 | ₩164,730 | -1.37% | 17만 |
|---|
| 2026.03.24 | ₩164,235 | ₩166,363 | ₩162,415 | ₩164,462 | +0.14% | 16.5만 |
|---|
| 2026.03.23 | ₩165,051 | ₩168,169 | ₩164,288 | ₩165,386 | +0.20% | 23.9만 |
|---|
| 2026.03.20 | ₩162,589 | ₩164,355 | ₩157,731 | ₩161,090 | -0.92% | 71만 |
|---|
| 2026.03.19 | ₩165,372 | ₩165,466 | ₩161,518 | ₩164,422 | -0.57% | 23.3만 |
|---|
| 2026.03.18 | ₩171,555 | ₩171,688 | ₩165,600 | ₩165,814 | -3.35% | 18.2만 |
|---|
| 2026.03.17 | ₩173,080 | ₩174,432 | ₩172,103 | ₩172,545 | -0.31% | 16.4만 |
|---|
| 2026.03.16 | ₩172,625 | ₩173,749 | ₩171,488 | ₩172,866 | +0.14% | 13.7만 |
|---|
| 2026.03.13 | ₩173,963 | ₩176,278 | ₩171,220 | ₩172,237 | -0.99% | 29.3만 |
|---|
| 2026.03.12 | ₩170,912 | ₩172,023 | ₩167,714 | ₩171,702 | +0.46% | 21.5만 |
|---|
| 2026.03.11 | ₩177,469 | ₩178,620 | ₩173,602 | ₩173,763 | -2.09% | 16.9만 |
|---|
| 2026.03.10 | ₩179,410 | ₩182,100 | ₩175,797 | ₩178,058 | -0.75% | 25만 |
|---|
| 2026.03.09 | ₩177,991 | ₩180,467 | ₩171,675 | ₩179,236 | +0.70% | 34.8만 |
|---|
| 2026.03.06 | ₩182,675 | ₩184,642 | ₩180,226 | ₩181,484 | -0.65% | 25.9만 |
|---|
| 2026.03.05 | ₩189,647 | ₩192,939 | ₩182,501 | ₩185,164 | -2.36% | 29.9만 |
|---|
| 2026.03.04 | ₩191,213 | ₩194,478 | ₩188,683 | ₩192,537 | +0.69% | 42.2만 |
|---|
| 2026.03.03 | ₩184,936 | ₩191,279 | ₩184,562 | ₩190,303 | +2.90% | 27.6만 |
|---|
| 2026.03.02 | ₩186,087 | ₩189,687 | ₩184,134 | ₩189,205 | +1.68% | 24.2만 |
|---|
| 2026.02.27 | ₩187,680 | ₩192,885 | ₩187,292 | ₩190,236 | +1.36% | 27.4만 |
|---|
| 2026.02.26 | ₩190,423 | ₩190,905 | ₩187,666 | ₩188,777 | -0.86% | 16.3만 |
|---|
| 2026.02.25 | ₩189,687 | ₩189,915 | ₩183,063 | ₩187,880 | -0.95% | 21.9만 |
|---|
| 2026.02.24 | ₩188,683 | ₩194,090 | ₩188,683 | ₩189,834 | +0.61% | 14.9만 |
|---|
| 2026.02.23 | ₩191,601 | ₩191,908 | ₩185,659 | ₩188,737 | -1.49% | 19.3만 |
|---|
| 2026.02.20 | ₩190,369 | ₩194,438 | ₩189,687 | ₩191,975 | +0.84% | 23.6만 |
|---|
| 2026.02.19 | ₩192,149 | ₩192,818 | ₩189,406 | ₩189,473 | -1.39% | 13.3만 |
|---|
| 2026.02.18 | ₩192,778 | ₩197,957 | ₩191,360 | ₩192,832 | +0.03% | 24.7만 |
|---|
| 2026.02.17 | ₩200,272 | ₩200,272 | ₩192,497 | ₩196,365 | -1.95% | 22.6만 |
|---|
| 2026.02.13 | ₩197,997 | ₩203,591 | ₩196,552 | ₩200,165 | +1.09% | 43.9만 |
|---|
| 2026.02.12 | ₩195,508 | ₩198,720 | ₩194,290 | ₩196,472 | +0.49% | 39.5만 |
|---|
| 2026.02.11 | ₩192,698 | ₩195,521 | ₩191,065 | ₩194,558 | +0.97% | 16.8만 |
|---|
| 2026.02.10 | ₩191,868 | ₩196,485 | ₩191,868 | ₩194,571 | +1.41% | 24.2만 |
|---|
| 2026.02.09 | ₩190,691 | ₩192,537 | ₩188,349 | ₩189,714 | -0.51% | 25만 |
|---|
| 2026.02.06 | ₩186,904 | ₩194,277 | ₩186,904 | ₩189,834 | +1.57% | 30.6만 |
|---|
| 2026.02.05 | ₩186,730 | ₩191,132 | ₩185,311 | ₩188,228 | +0.80% | 32.3만 |
|---|
| 2026.02.04 | ₩182,902 | ₩190,396 | ₩180,802 | ₩185,739 | +1.55% | 38.8만 |
|---|
| 2026.02.03 | ₩176,921 | ₩190,343 | ₩176,921 | ₩180,119 | +1.81% | 29.6만 |
|---|
| 2026.02.02 | ₩178,152 | ₩180,802 | ₩178,072 | ₩178,781 | +0.35% | 21.7만 |
|---|
| 2026.01.30 | ₩180,721 | ₩180,721 | ₩175,034 | ₩178,915 | -1.00% | 37.4만 |
|---|
| 2026.01.29 | ₩176,800 | ₩182,488 | ₩176,104 | ₩182,488 | +3.22% | 50.3만 |
|---|
| 2026.01.28 | ₩167,875 | ₩180,561 | ₩167,875 | ₩177,122 | +5.51% | 58.3만 |
|---|
| 2026.01.27 | ₩177,429 | ₩179,303 | ₩172,077 | ₩172,090 | -3.01% | 37.6만 |
|---|
| 2026.01.26 | ₩179,584 | ₩180,280 | ₩178,045 | ₩179,289 | -0.16% | 15만 |
|---|
| 2026.01.23 | ₩181,270 | ₩181,538 | ₩176,693 | ₩178,580 | -1.48% | 15.8만 |
|---|
| 2026.01.22 | ₩186,235 | ₩188,215 | ₩180,587 | ₩181,658 | -2.46% | 23만 |
|---|
| 2026.01.21 | ₩180,293 | ₩187,064 | ₩180,293 | ₩185,137 | +2.69% | 15.4만 |
|---|
| 2026.01.20 | ₩179,316 | ₩183,786 | ₩176,720 | ₩179,731 | +0.23% | 17.9만 |
|---|
| 2026.01.16 | ₩184,401 | ₩186,756 | ₩182,059 | ₩183,545 | -0.46% | 15.5만 |
|---|
| 2026.01.15 | ₩184,789 | ₩187,546 | ₩182,849 | ₩186,007 | +0.66% | 16.3만 |
|---|
| 2026.01.14 | ₩185,753 | ₩187,104 | ₩182,555 | ₩183,170 | -1.39% | 14.5만 |
|---|
| 2026.01.13 | ₩185,244 | ₩187,332 | ₩185,003 | ₩187,091 | +1.00% | 12.4만 |
|---|
| 2026.01.12 | ₩184,629 | ₩188,710 | ₩183,866 | ₩185,298 | +0.36% | 20.1만 |
|---|
| 2026.01.09 | ₩179,611 | ₩187,733 | ₩179,611 | ₩186,462 | +3.81% | 37.7만 |
|---|
| 2026.01.08 | ₩170,832 | ₩178,286 | ₩168,383 | ₩176,399 | +3.26% | 20만 |
|---|
| 2026.01.07 | ₩175,623 | ₩175,623 | ₩168,744 | ₩169,454 | -3.51% | 26.3만 |
|---|
| 2026.01.06 | ₩169,039 | ₩172,866 | ₩167,540 | ₩172,210 | +1.88% | 22.6만 |
|---|
| 2026.01.05 | ₩169,494 | ₩174,820 | ₩169,494 | ₩171,287 | +1.06% | 17.5만 |
|---|
| 2026.01.02 | ₩173,830 | ₩173,830 | ₩169,387 | ₩171,073 | -1.59% | 18만 |
|---|
| 2025.12.31 | ₩171,943 | ₩172,625 | ₩170,551 | ₩171,220 | -0.42% | 12.8만 |
|---|
| 2025.12.30 | ₩173,816 | ₩173,816 | ₩170,524 | ₩172,505 | -0.75% | 12.1만 |
|---|
| 2025.12.29 | ₩173,013 | ₩173,696 | ₩170,538 | ₩172,170 | -0.49% | 14.9만 |
|---|
| 2025.12.26 | ₩171,849 | ₩172,906 | ₩168,892 | ₩172,598 | +0.44% | 9.1만 |
|---|
| 2025.12.24 | ₩170,511 | ₩173,883 | ₩170,083 | ₩172,358 | +1.08% | 9.3만 |
|---|
| 2025.12.23 | ₩170,993 | ₩170,993 | ₩168,945 | ₩170,069 | -0.54% | 18.5만 |
|---|
| 2025.12.22 | ₩170,845 | ₩172,157 | ₩169,280 | ₩170,912 | +0.04% | 19.3만 |
|---|
| 2025.12.19 | ₩175,221 | ₩175,221 | ₩169,534 | ₩170,819 | -2.51% | 65.4만 |
|---|
| 2025.12.18 | ₩182,153 | ₩182,595 | ₩177,924 | ₩177,978 | -2.29% | 16.7만 |
|---|
| 2025.12.17 | ₩175,931 | ₩180,373 | ₩174,954 | ₩178,647 | +1.54% | 19.9만 |
|---|
| 2025.12.16 | ₩181,658 | ₩182,247 | ₩176,185 | ₩178,326 | -1.83% | 20.1만 |
|---|
| 2025.12.15 | ₩182,528 | ₩185,271 | ₩180,253 | ₩180,561 | -1.08% | 17.1만 |
|---|
| 2025.12.12 | ₩182,876 | ₩182,876 | ₩180,106 | ₩181,645 | -0.67% | 17.9만 |
|---|
| 2025.12.11 | ₩182,501 | ₩183,464 | ₩180,842 | ₩181,658 | -0.46% | 14.9만 |
|---|
| 2025.12.10 | ₩173,549 | ₩181,819 | ₩173,549 | ₩180,199 | +3.83% | 23.5만 |
|---|
| 2025.12.09 | ₩173,415 | ₩175,890 | ₩171,113 | ₩172,425 | -0.57% | 23.6만 |
|---|
| 2025.12.08 | ₩179,236 | ₩179,851 | ₩173,963 | ₩175,288 | -2.20% | 16.9만 |
|---|
| 2025.12.05 | ₩179,958 | ₩181,912 | ₩175,931 | ₩178,754 | -0.67% | 11.9만 |
|---|
| 2025.12.04 | ₩182,528 | ₩184,816 | ₩178,955 | ₩180,012 | -1.38% | 14.2만 |
|---|
| 2025.12.03 | ₩182,849 | ₩187,492 | ₩181,256 | ₩183,933 | +0.59% | 20.3만 |
|---|
| 2025.12.02 | ₩183,063 | ₩183,652 | ₩180,748 | ₩182,019 | -0.57% | 18.8만 |
|---|
| 2025.12.01 | ₩181,939 | ₩184,843 | ₩181,136 | ₩182,193 | +0.14% | 19.7만 |
|---|
| 2025.11.28 | ₩186,034 | ₩186,582 | ₩182,983 | ₩184,120 | -1.03% | 10.6만 |
|---|
| 2025.11.26 | ₩180,440 | ₩188,724 | ₩180,440 | ₩186,756 | +3.50% | 29만 |
|---|
| 2025.11.25 | ₩174,847 | ₩184,883 | ₩171,421 | ₩183,478 | +4.94% | 29.6만 |
|---|
| 2025.11.24 | ₩172,772 | ₩175,302 | ₩172,317 | ₩172,853 | +0.05% | 32.4만 |
|---|
| 2025.11.21 | ₩167,848 | ₩176,667 | ₩167,848 | ₩174,860 | +4.18% | 34.7만 |
|---|
| 2025.11.20 | ₩166,215 | ₩169,253 | ₩164,730 | ₩166,603 | +0.23% | 16.3만 |
|---|
| 2025.11.19 | ₩166,670 | ₩167,768 | ₩164,957 | ₩166,510 | -0.10% | 13.9만 |
|---|
| 2025.11.18 | ₩164,369 | ₩167,326 | ₩164,342 | ₩165,774 | +0.85% | 19.1만 |
|---|
| 2025.11.17 | ₩171,180 | ₩172,117 | ₩165,680 | ₩166,068 | -2.99% | 18만 |
|---|
| 2025.11.14 | ₩174,566 | ₩176,372 | ₩170,725 | ₩172,170 | -1.37% | 17.6만 |
|---|
| 2025.11.13 | ₩173,856 | ₩176,546 | ₩172,772 | ₩173,067 | -0.45% | 21.3만 |
|---|
| 2025.11.12 | ₩174,940 | ₩177,162 | ₩172,398 | ₩172,612 | -1.33% | 32.2만 |
|---|
| 2025.11.11 | ₩174,271 | ₩176,840 | ₩172,786 | ₩175,422 | +0.66% | 16만 |
|---|
| 2025.11.10 | ₩171,622 | ₩174,097 | ₩168,878 | ₩172,839 | +0.71% | 14.9만 |
|---|
| 2025.11.07 | ₩170,270 | ₩172,893 | ₩168,972 | ₩171,381 | +0.65% | 19.7만 |
|---|
| 2025.11.06 | ₩170,096 | ₩172,893 | ₩169,092 | ₩169,775 | -0.19% | 15.7만 |
|---|
| 2025.11.05 | ₩171,234 | ₩172,665 | ₩168,611 | ₩170,952 | -0.16% | 19.5만 |
|---|
| 2025.11.04 | ₩169,039 | ₩170,631 | ₩167,446 | ₩169,842 | +0.47% | 21.1만 |
|---|
| 2025.11.03 | ₩166,108 | ₩168,758 | ₩164,101 | ₩168,651 | +1.53% | 35.8만 |
|---|
| 2025.10.31 | ₩167,995 | ₩168,932 | ₩166,389 | ₩167,527 | -0.28% | 17.7만 |
|---|
| 2025.10.30 | ₩166,710 | ₩171,702 | ₩166,255 | ₩169,079 | +1.42% | 28.5만 |
|---|
| 2025.10.29 | ₩172,639 | ₩175,061 | ₩165,948 | ₩167,339 | -3.07% | 26.9만 |
|---|
| 2025.10.28 | ₩167,460 | ₩175,770 | ₩164,275 | ₩175,315 | +4.69% | 29만 |
|---|
| 2025.10.27 | ₩173,977 | ₩175,957 | ₩171,809 | ₩171,836 | -1.23% | 20.9만 |
|---|
| 2025.10.24 | ₩180,320 | ₩180,507 | ₩173,495 | ₩173,696 | -3.67% | 29.8만 |
|---|
| 2025.10.23 | ₩177,844 | ₩179,222 | ₩174,873 | ₩176,907 | -0.53% | 27.9만 |
|---|
| 2025.10.22 | ₩181,725 | ₩188,429 | ₩176,038 | ₩176,225 | -3.03% | 46.7만 |
|---|
| 2025.10.21 | ₩183,531 | ₩188,563 | ₩182,327 | ₩187,747 | +2.30% | 26만 |
|---|
| 2025.10.20 | ₩186,208 | ₩187,345 | ₩184,227 | ₩186,020 | -0.10% | 15.1만 |
|---|
| 2025.10.17 | ₩179,958 | ₩184,254 | ₩179,958 | ₩184,187 | +2.35% | 22.3만 |
|---|
| 2025.10.16 | ₩179,985 | ₩180,842 | ₩177,523 | ₩180,842 | +0.48% | 24.1만 |
|---|
| 2025.10.15 | ₩181,885 | ₩185,954 | ₩179,450 | ₩179,985 | -1.04% | 51.1만 |
|---|
| 2025.10.14 | ₩172,451 | ₩182,260 | ₩170,631 | ₩181,297 | +5.13% | 22만 |
|---|
| 2025.10.13 | ₩175,971 | ₩176,011 | ₩171,608 | ₩173,589 | -1.35% | 16.5만 |
|---|
| 2025.10.10 | ₩179,142 | ₩179,410 | ₩173,682 | ₩174,285 | -2.71% | 22.6만 |
|---|