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 | ₩174,880 | ₩175,133 | ₩170,524 | ₩170,778 | -2.35% | 14.2만 |
| 2026.10.08 | ₩171,326 | ₩174,572 | ₩169,201 | ₩173,918 | +1.51% | 19.9만 |
| 2026.10.07 | ₩174,412 | ₩174,826 | ₩171,326 | ₩172,782 | -0.93% | 21.1만 |
| 2026.10.06 | ₩176,897 | ₩180,291 | ₩173,811 | ₩178,086 | +0.67% | 18.5만 |
| 2026.10.05 | ₩179,355 | ₩180,144 | ₩176,176 | ₩176,363 | -1.67% | 28.2만 |
| 2026.10.02 | ₩181,052 | ₩186,971 | ₩179,369 | ₩180,050 | -0.55% | 17.4만 |
| 2026.10.01 | ₩178,233 | ₩181,613 | ₩173,891 | ₩180,732 | +1.40% | 18.6만 |
| 2026.09.30 | ₩182,829 | ₩182,829 | ₩180,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,544 |
| -1.25% |
| 16.7만 |
| 2026.09.29 | ₩183,898 | ₩183,898 | ₩179,716 | ₩181,426 | -1.34% | 12.2만 |
|---|
| 2026.09.28 | ₩183,497 | ₩187,051 | ₩183,430 | ₩183,577 | +0.04% | 19만 |
|---|
| 2026.09.25 | ₩184,994 | ₩187,345 | ₩183,524 | ₩185,381 | +0.21% | 15.6만 |
|---|
| 2026.09.24 | ₩184,700 | ₩185,301 | ₩182,682 | ₩184,058 | -0.35% | 28.2만 |
|---|
| 2026.09.23 | ₩188,067 | ₩189,029 | ₩183,724 | ₩184,072 | -2.12% | 16.8만 |
|---|
| 2026.09.22 | ₩191,647 | ₩192,396 | ₩189,363 | ₩190,619 | -0.54% | 22.6만 |
|---|
| 2026.09.21 | ₩186,904 | ₩189,576 | ₩186,771 | ₩187,505 | +0.32% | 17.1만 |
|---|
| 2026.09.18 | ₩186,837 | ₩188,721 | ₩184,780 | ₩185,501 | -0.72% | 43.7만 |
|---|
| 2026.09.17 | ₩191,126 | ₩191,126 | ₩188,227 | ₩188,601 | -1.32% | 16.5만 |
|---|
| 2026.09.16 | ₩190,458 | ₩192,796 | ₩186,370 | ₩187,693 | -1.45% | 14.7만 |
|---|
| 2026.09.15 | ₩187,238 | ₩190,966 | ₩185,247 | ₩190,164 | +1.56% | 23.6만 |
|---|
| 2026.09.14 | ₩185,742 | ₩189,162 | ₩184,406 | ₩187,866 | +1.14% | 17.7만 |
|---|
| 2026.09.11 | ₩188,882 | ₩191,246 | ₩184,379 | ₩186,904 | -1.05% | 19.1만 |
|---|
| 2026.09.10 | ₩188,387 | ₩188,387 | ₩183,658 | ₩185,849 | -1.35% | 27.2만 |
|---|
| 2026.09.09 | ₩190,752 | ₩193,050 | ₩186,971 | ₩189,950 | -0.42% | 18.6만 |
|---|
| 2026.09.08 | ₩195,509 | ₩195,642 | ₩191,220 | ₩191,447 | -2.08% | 23.2만 |
|---|
| 2026.09.04 | ₩197,339 | ₩199,036 | ₩195,228 | ₩198,087 | +0.38% | 11.8만 |
|---|
| 2026.09.03 | ₩198,862 | ₩199,691 | ₩195,348 | ₩197,045 | -0.91% | 20.6만 |
|---|
| 2026.09.02 | ₩197,085 | ₩198,835 | ₩195,509 | ₩196,137 | -0.48% | 25.5만 |
|---|
| 2026.09.01 | ₩197,446 | ₩199,223 | ₩194,720 | ₩195,108 | -1.18% | 26.7만 |
|---|
| 2026.08.31 | ₩199,210 | ₩201,000 | ₩198,635 | ₩198,822 | -0.19% | 15.3만 |
|---|
| 2026.08.28 | ₩203,458 | ₩205,409 | ₩200,759 | ₩202,283 | -0.58% | 15.3만 |
|---|
| 2026.08.27 | ₩201,334 | ₩203,766 | ₩200,238 | ₩201,695 | +0.18% | 18.5만 |
|---|
| 2026.08.26 | ₩206,384 | ₩207,079 | ₩202,817 | ₩203,472 | -1.41% | 20.7만 |
|---|
| 2026.08.25 | ₩203,204 | ₩207,493 | ₩201,815 | ₩206,037 | +1.39% | 23.9만 |
|---|
| 2026.08.24 | ₩204,714 | ₩208,455 | ₩203,017 | ₩203,138 | -0.77% | 13.9만 |
|---|
| 2026.08.21 | ₩201,521 | ₩205,796 | ₩199,330 | ₩203,579 | +1.02% | 19.4만 |
|---|
| 2026.08.20 | ₩201,454 | ₩201,962 | ₩198,608 | ₩200,345 | -0.55% | 14.5만 |
|---|
| 2026.08.19 | ₩204,300 | ₩208,215 | ₩204,300 | ₩206,558 | +1.11% | 27.5만 |
|---|
| 2026.08.18 | ₩203,926 | ₩203,926 | ₩198,381 | ₩198,461 | -2.68% | 15.5만 |
|---|
| 2026.08.17 | ₩201,868 | ₩202,657 | ₩200,105 | ₩202,015 | +0.07% | 17.4만 |
|---|
| 2026.08.14 | ₩204,273 | ₩207,226 | ₩202,951 | ₩203,231 | -0.51% | 12.6만 |
|---|
| 2026.08.13 | ₩206,905 | ₩209,030 | ₩203,832 | ₩206,104 | -0.39% | 16.2만 |
|---|
| 2026.08.12 | ₩203,645 | ₩205,035 | ₩199,984 | ₩201,842 | -0.89% | 20.1만 |
|---|
| 2026.08.11 | ₩199,691 | ₩203,939 | ₩199,691 | ₩203,458 | +1.89% | 16.5만 |
|---|
| 2026.08.10 | ₩201,788 | ₩203,204 | ₩196,831 | ₩197,873 | -1.94% | 21.8만 |
|---|
| 2026.08.07 | ₩196,898 | ₩203,271 | ₩196,671 | ₩203,071 | +3.13% | 19.2만 |
|---|
| 2026.08.06 | ₩202,991 | ₩203,004 | ₩195,295 | ₩196,177 | -3.36% | 15.4만 |
|---|
| 2026.08.05 | ₩198,608 | ₩203,311 | ₩198,608 | ₩201,133 | +1.27% | 25.6만 |
|---|
| 2026.08.04 | ₩199,076 | ₩201,922 | ₩197,753 | ₩200,572 | +0.75% | 25.2만 |
|---|
| 2026.08.03 | ₩199,837 | ₩201,855 | ₩194,974 | ₩198,248 | -0.80% | 35.5만 |
|---|
| 2026.07.31 | ₩199,878 | ₩201,093 | ₩194,787 | ₩195,241 | -2.32% | 25.5만 |
|---|
| 2026.07.30 | ₩205,021 | ₩207,854 | ₩201,908 | ₩202,189 | -1.38% | 23.1만 |
|---|
| 2026.07.29 | ₩204,126 | ₩211,916 | ₩203,846 | ₩206,398 | +1.11% | 41.7만 |
|---|
| 2026.07.28 | ₩201,240 | ₩205,182 | ₩201,200 | ₩203,271 | +1.01% | 24.6만 |
|---|
| 2026.07.27 | ₩203,004 | ₩206,464 | ₩198,234 | ₩199,089 | -1.93% | 17.8만 |
|---|
| 2026.07.24 | ₩196,818 | ₩201,655 | ₩196,818 | ₩200,185 | +1.71% | 11.9만 |
|---|
| 2026.07.23 | ₩195,883 | ₩198,087 | ₩193,157 | ₩196,190 | +0.16% | 30.4만 |
|---|
| 2026.07.22 | ₩197,406 | ₩200,506 | ₩195,896 | ₩198,916 | +0.76% | 20.2만 |
|---|
| 2026.07.21 | ₩195,896 | ₩197,366 | ₩194,253 | ₩196,284 | +0.20% | 18.8만 |
|---|
| 2026.07.20 | ₩201,000 | ₩201,000 | ₩195,041 | ₩195,949 | -2.51% | 17.7만 |
|---|
| 2026.07.17 | ₩201,641 | ₩207,720 | ₩198,902 | ₩199,784 | -0.92% | 15.1만 |
|---|
| 2026.07.16 | ₩198,528 | ₩205,957 | ₩198,528 | ₩204,313 | +2.91% | 28.1만 |
|---|
| 2026.07.15 | ₩198,207 | ₩201,641 | ₩197,740 | ₩199,904 | +0.86% | 21.7만 |
|---|
| 2026.07.14 | ₩196,604 | ₩198,461 | ₩192,623 | ₩197,887 | +0.65% | 21.6만 |
|---|
| 2026.07.13 | ₩196,003 | ₩198,541 | ₩194,106 | ₩195,161 | -0.43% | 20.4만 |
|---|
| 2026.07.10 | ₩198,087 | ₩202,363 | ₩196,818 | ₩196,831 | -0.63% | 23.2만 |
|---|
| 2026.07.09 | ₩196,003 | ₩198,087 | ₩194,627 | ₩196,230 | +0.12% | 23.5만 |
|---|
| 2026.07.08 | ₩198,595 | ₩198,595 | ₩193,438 | ₩195,108 | -1.76% | 20.9만 |
|---|
| 2026.07.07 | ₩201,802 | ₩204,380 | ₩199,771 | ₩200,786 | -0.50% | 23.8만 |
|---|
| 2026.07.06 | ₩209,497 | ₩209,497 | ₩203,378 | ₩203,579 | -2.83% | 23.2만 |
|---|
| 2026.07.02 | ₩209,190 | ₩210,874 | ₩206,839 | ₩209,551 | +0.17% | 21.2만 |
|---|
| 2026.07.01 | ₩212,437 | ₩216,592 | ₩208,856 | ₩209,177 | -1.53% | 29.7만 |
|---|
| 2026.06.30 | ₩215,603 | ₩216,044 | ₩213,105 | ₩214,828 | -0.36% | 25.6만 |
|---|
| 2026.06.29 | ₩213,893 | ₩216,151 | ₩211,368 | ₩215,563 | +0.78% | 27만 |
|---|
| 2026.06.26 | ₩213,639 | ₩217,901 | ₩212,597 | ₩217,781 | +1.94% | 72.5만 |
|---|
| 2026.06.25 | ₩213,425 | ₩218,663 | ₩210,914 | ₩212,691 | -0.34% | 26.1만 |
|---|
| 2026.06.24 | ₩199,664 | ₩215,443 | ₩199,664 | ₩212,210 | +6.28% | 49.1만 |
|---|
| 2026.06.23 | ₩199,063 | ₩201,080 | ₩197,807 | ₩198,608 | -0.23% | 34.2만 |
|---|
| 2026.06.22 | ₩198,274 | ₩200,746 | ₩198,274 | ₩199,196 | +0.46% | 35.4만 |
|---|
| 2026.06.18 | ₩191,487 | ₩201,775 | ₩191,487 | ₩199,196 | +4.03% | 44.8만 |
|---|
| 2026.06.17 | ₩192,035 | ₩199,103 | ₩189,643 | ₩190,766 | -0.66% | 41.3만 |
|---|
| 2026.06.16 | ₩190,498 | ₩194,627 | ₩190,485 | ₩193,785 | +1.73% | 24.9만 |
|---|
| 2026.06.15 | ₩190,445 | ₩193,384 | ₩187,479 | ₩188,775 | -0.88% | 23.8만 |
|---|
| 2026.06.12 | ₩188,387 | ₩191,193 | ₩187,799 | ₩188,828 | +0.23% | 19.7만 |
|---|
| 2026.06.11 | ₩184,152 | ₩189,937 | ₩183,898 | ₩189,657 | +2.99% | 15.2만 |
|---|
| 2026.06.10 | ₩187,960 | ₩187,960 | ₩183,083 | ₩183,577 | -2.33% | 19.2만 |
|---|
| 2026.06.09 | ₩183,511 | ₩189,991 | ₩183,511 | ₩188,093 | +2.50% | 25.3만 |
|---|
| 2026.06.08 | ₩183,751 | ₩184,780 | ₩181,012 | ₩181,079 | -1.45% | 12.2만 |
|---|
| 2026.06.05 | ₩184,112 | ₩185,448 | ₩182,709 | ₩183,484 | -0.34% | 14.6만 |
|---|
| 2026.06.04 | ₩185,074 | ₩186,343 | ₩183,136 | ₩184,860 | -0.12% | 16.4만 |
|---|
| 2026.06.03 | ₩182,054 | ₩184,873 | ₩181,480 | ₩181,613 | -0.24% | 16.3만 |
|---|
| 2026.06.02 | ₩184,379 | ₩188,801 | ₩183,337 | ₩184,954 | +0.31% | 27.3만 |
|---|
| 2026.06.01 | ₩180,344 | ₩184,379 | ₩180,064 | ₩183,925 | +1.99% | 34.3만 |
|---|
| 2026.05.29 | ₩177,244 | ₩179,021 | ₩175,133 | ₩175,855 | -0.78% | 22.3만 |
|---|
| 2026.05.28 | ₩177,872 | ₩179,289 | ₩174,933 | ₩177,057 | -0.46% | 14.9만 |
|---|
| 2026.05.27 | ₩178,059 | ₩182,682 | ₩176,550 | ₩178,540 | +0.27% | 24.8만 |
|---|
| 2026.05.26 | ₩174,145 | ₩176,803 | ₩173,704 | ₩176,510 | +1.36% | 24.8만 |
|---|
| 2026.05.22 | ₩171,740 | ₩179,035 | ₩170,417 | ₩173,450 | +1.00% | 18.8만 |
|---|
| 2026.05.21 | ₩167,865 | ₩172,635 | ₩165,620 | ₩172,301 | +2.64% | 20만 |
|---|
| 2026.05.20 | ₩165,166 | ₩170,551 | ₩162,855 | ₩170,297 | +3.11% | 22.7만 |
|---|
| 2026.05.19 | ₩163,202 | ₩164,819 | ₩160,904 | ₩163,523 | +0.20% | 17.7만 |
|---|
| 2026.05.18 | ₩163,843 | ₩166,997 | ₩163,843 | ₩165,527 | +1.03% | 18.7만 |
|---|
| 2026.05.15 | ₩168,667 | ₩170,698 | ₩162,093 | ₩162,107 | -3.89% | 22.2만 |
|---|
| 2026.05.14 | ₩171,473 | ₩173,343 | ₩168,386 | ₩169,027 | -1.43% | 20.7만 |
|---|
| 2026.05.13 | ₩169,468 | ₩171,473 | ₩167,317 | ₩169,789 | +0.19% | 17.5만 |
|---|
| 2026.05.12 | ₩175,227 | ₩175,654 | ₩169,161 | ₩171,005 | -2.41% | 17.2만 |
|---|
| 2026.05.11 | ₩177,151 | ₩177,151 | ₩173,904 | ₩174,011 | -1.77% | 17.4만 |
|---|
| 2026.05.08 | ₩176,737 | ₩177,057 | ₩173,650 | ₩176,189 | -0.31% | 15.3만 |
|---|
| 2026.05.07 | ₩177,725 | ₩177,779 | ₩171,686 | ₩173,717 | -2.26% | 22.6만 |
|---|
| 2026.05.06 | ₩177,325 | ₩181,453 | ₩174,024 | ₩175,922 | -0.79% | 18.8만 |
|---|
| 2026.05.05 | ₩169,976 | ₩173,370 | ₩168,359 | ₩171,660 | +0.99% | 16.7만 |
|---|
| 2026.05.04 | ₩172,060 | ₩172,167 | ₩166,609 | ₩167,985 | -2.37% | 19.7만 |
|---|
| 2026.05.01 | ₩176,510 | ₩176,510 | ₩173,316 | ₩173,811 | -1.53% | 15.6만 |
|---|
| 2026.04.30 | ₩174,853 | ₩176,737 | ₩172,809 | ₩175,681 | +0.47% | 26.1만 |
|---|
| 2026.04.29 | ₩179,342 | ₩180,531 | ₩173,543 | ₩173,677 | -3.16% | 35만 |
|---|
| 2026.04.28 | ₩181,012 | ₩182,415 | ₩179,021 | ₩180,718 | -0.16% | 32.5만 |
|---|
| 2026.04.27 | ₩177,231 | ₩181,627 | ₩177,191 | ₩179,302 | +1.17% | 34.5만 |
|---|
| 2026.04.24 | ₩178,180 | ₩180,972 | ₩174,679 | ₩178,554 | +0.21% | 33.8만 |
|---|
| 2026.04.23 | ₩178,514 | ₩180,999 | ₩176,135 | ₩179,930 | +0.79% | 25.9만 |
|---|
| 2026.04.22 | ₩176,710 | ₩184,940 | ₩172,795 | ₩178,554 | +1.04% | 31.8만 |
|---|
| 2026.04.21 | ₩176,510 | ₩176,510 | ₩171,285 | ₩172,194 | -2.44% | 35.2만 |
|---|
| 2026.04.20 | ₩168,680 | ₩171,379 | ₩167,438 | ₩170,163 | +0.88% | 23.4만 |
|---|
| 2026.04.17 | ₩163,884 | ₩170,430 | ₩162,628 | ₩168,854 | +3.03% | 31.3만 |
|---|
| 2026.04.16 | ₩160,958 | ₩162,988 | ₩159,114 | ₩159,381 | -0.98% | 21.7만 |
|---|
| 2026.04.15 | ₩164,912 | ₩164,912 | ₩160,904 | ₩160,958 | -2.40% | 18만 |
|---|
| 2026.04.14 | ₩165,433 | ₩168,039 | ₩165,420 | ₩165,888 | +0.27% | 19.5만 |
|---|
| 2026.04.13 | ₩164,859 | ₩166,315 | ₩161,452 | ₩165,848 | +0.60% | 20.8만 |
|---|
| 2026.04.10 | ₩166,676 | ₩167,491 | ₩164,284 | ₩165,834 | -0.51% | 13.8만 |
|---|
| 2026.04.09 | ₩166,342 | ₩169,696 | ₩164,391 | ₩167,157 | +0.49% | 33만 |
|---|
| 2026.04.08 | ₩163,509 | ₩168,079 | ₩163,509 | ₩165,514 | +1.23% | 31.2만 |
|---|
| 2026.04.07 | ₩159,715 | ₩163,002 | ₩156,027 | ₩157,243 | -1.55% | 22.9만 |
|---|
| 2026.04.06 | ₩161,813 | ₩164,164 | ₩159,662 | ₩163,884 | +1.28% | 21.6만 |
|---|
| 2026.04.02 | ₩163,763 | ₩166,663 | ₩160,971 | ₩162,494 | -0.78% | 16만 |
|---|
| 2026.04.01 | ₩162,948 | ₩166,315 | ₩161,559 | ₩164,338 | +0.85% | 17.7만 |
|---|
| 2026.03.31 | ₩160,944 | ₩165,367 | ₩159,555 | ₩163,603 | +1.65% | 22.5만 |
|---|
| 2026.03.30 | ₩161,305 | ₩161,986 | ₩157,497 | ₩158,499 | -1.74% | 29.9만 |
|---|
| 2026.03.27 | ₩161,719 | ₩162,975 | ₩158,366 | ₩158,392 | -2.06% | 24.6만 |
|---|
| 2026.03.26 | ₩163,403 | ₩165,674 | ₩161,278 | ₩162,841 | -0.34% | 12.8만 |
|---|
| 2026.03.25 | ₩166,756 | ₩166,756 | ₩160,877 | ₩164,471 | -1.37% | 17만 |
|---|
| 2026.03.24 | ₩163,977 | ₩166,101 | ₩162,160 | ₩164,204 | +0.14% | 16.5만 |
|---|
| 2026.03.23 | ₩164,792 | ₩167,905 | ₩164,031 | ₩165,126 | +0.20% | 23.9만 |
|---|
| 2026.03.20 | ₩162,334 | ₩164,097 | ₩157,484 | ₩160,837 | -0.92% | 71만 |
|---|
| 2026.03.19 | ₩165,113 | ₩165,206 | ₩161,265 | ₩164,164 | -0.57% | 23.3만 |
|---|
| 2026.03.18 | ₩171,285 | ₩171,419 | ₩165,340 | ₩165,554 | -3.35% | 18.2만 |
|---|
| 2026.03.17 | ₩172,809 | ₩174,158 | ₩171,833 | ₩172,274 | -0.31% | 16.4만 |
|---|
| 2026.03.16 | ₩172,354 | ₩173,477 | ₩171,219 | ₩172,595 | +0.14% | 13.7만 |
|---|
| 2026.03.13 | ₩173,690 | ₩176,002 | ₩170,951 | ₩171,967 | -0.99% | 29.3만 |
|---|
| 2026.03.12 | ₩170,644 | ₩171,753 | ₩167,451 | ₩171,432 | +0.46% | 21.5만 |
|---|
| 2026.03.11 | ₩177,191 | ₩178,340 | ₩173,330 | ₩173,490 | -2.09% | 16.9만 |
|---|
| 2026.03.10 | ₩179,128 | ₩181,814 | ₩175,521 | ₩177,779 | -0.75% | 25만 |
|---|
| 2026.03.09 | ₩177,712 | ₩180,184 | ₩171,406 | ₩178,955 | +0.70% | 34.8만 |
|---|
| 2026.03.06 | ₩182,388 | ₩184,352 | ₩179,943 | ₩181,199 | -0.65% | 25.9만 |
|---|
| 2026.03.05 | ₩189,349 | ₩192,636 | ₩182,215 | ₩184,873 | -2.36% | 29.9만 |
|---|
| 2026.03.04 | ₩190,912 | ₩194,173 | ₩188,387 | ₩192,235 | +0.69% | 42.2만 |
|---|
| 2026.03.03 | ₩184,646 | ₩190,979 | ₩184,272 | ₩190,004 | +2.90% | 27.6만 |
|---|
| 2026.03.02 | ₩185,795 | ₩189,389 | ₩183,845 | ₩188,908 | +1.68% | 24.2만 |
|---|
| 2026.02.27 | ₩187,385 | ₩192,583 | ₩186,998 | ₩189,937 | +1.36% | 27.4만 |
|---|
| 2026.02.26 | ₩190,124 | ₩190,605 | ₩187,372 | ₩188,481 | -0.86% | 16.3만 |
|---|
| 2026.02.25 | ₩189,389 | ₩189,616 | ₩182,776 | ₩187,586 | -0.95% | 21.9만 |
|---|
| 2026.02.24 | ₩188,387 | ₩193,785 | ₩188,387 | ₩189,536 | +0.61% | 14.9만 |
|---|
| 2026.02.23 | ₩191,300 | ₩191,607 | ₩185,368 | ₩188,441 | -1.49% | 19.3만 |
|---|
| 2026.02.20 | ₩190,071 | ₩194,132 | ₩189,389 | ₩191,674 | +0.84% | 23.6만 |
|---|
| 2026.02.19 | ₩191,848 | ₩192,516 | ₩189,109 | ₩189,176 | -1.39% | 13.3만 |
|---|
| 2026.02.18 | ₩192,476 | ₩197,646 | ₩191,059 | ₩192,529 | +0.03% | 24.7만 |
|---|
| 2026.02.17 | ₩199,958 | ₩199,958 | ₩192,195 | ₩196,056 | -1.95% | 22.6만 |
|---|
| 2026.02.13 | ₩197,686 | ₩203,271 | ₩196,243 | ₩199,851 | +1.09% | 43.9만 |
|---|
| 2026.02.12 | ₩195,201 | ₩198,408 | ₩193,985 | ₩196,163 | +0.49% | 39.5만 |
|---|
| 2026.02.11 | ₩192,396 | ₩195,215 | ₩190,766 | ₩194,253 | +0.97% | 16.8만 |
|---|
| 2026.02.10 | ₩191,567 | ₩196,177 | ₩191,567 | ₩194,266 | +1.41% | 24.2만 |
|---|
| 2026.02.09 | ₩190,391 | ₩192,235 | ₩188,053 | ₩189,416 | -0.51% | 25만 |
|---|
| 2026.02.06 | ₩186,610 | ₩193,972 | ₩186,610 | ₩189,536 | +1.57% | 30.6만 |
|---|
| 2026.02.05 | ₩186,437 | ₩190,832 | ₩185,020 | ₩187,933 | +0.80% | 32.3만 |
|---|
| 2026.02.04 | ₩182,615 | ₩190,097 | ₩180,518 | ₩185,448 | +1.55% | 38.8만 |
|---|
| 2026.02.03 | ₩176,643 | ₩190,044 | ₩176,643 | ₩179,836 | +1.81% | 29.6만 |
|---|
| 2026.02.02 | ₩177,872 | ₩180,518 | ₩177,792 | ₩178,500 | +0.35% | 21.7만 |
|---|
| 2026.01.30 | ₩180,438 | ₩180,438 | ₩174,759 | ₩178,634 | -1.00% | 37.4만 |
|---|
| 2026.01.29 | ₩176,523 | ₩182,201 | ₩175,828 | ₩182,201 | +3.22% | 50.3만 |
|---|
| 2026.01.28 | ₩167,611 | ₩180,277 | ₩167,611 | ₩176,844 | +5.51% | 58.3만 |
|---|
| 2026.01.27 | ₩177,151 | ₩179,021 | ₩171,807 | ₩171,820 | -3.01% | 37.6만 |
|---|
| 2026.01.26 | ₩179,302 | ₩179,997 | ₩177,765 | ₩179,008 | -0.16% | 15만 |
|---|
| 2026.01.23 | ₩180,985 | ₩181,253 | ₩176,416 | ₩178,300 | -1.48% | 15.8만 |
|---|
| 2026.01.22 | ₩185,942 | ₩187,920 | ₩180,304 | ₩181,373 | -2.46% | 23만 |
|---|
| 2026.01.21 | ₩180,010 | ₩186,771 | ₩180,010 | ₩184,847 | +2.69% | 15.4만 |
|---|
| 2026.01.20 | ₩179,035 | ₩183,497 | ₩176,443 | ₩179,449 | +0.23% | 17.9만 |
|---|
| 2026.01.16 | ₩184,112 | ₩186,463 | ₩181,774 | ₩183,257 | -0.46% | 15.5만 |
|---|
| 2026.01.15 | ₩184,499 | ₩187,252 | ₩182,562 | ₩185,715 | +0.66% | 16.3만 |
|---|
| 2026.01.14 | ₩185,461 | ₩186,811 | ₩182,268 | ₩182,883 | -1.39% | 14.5만 |
|---|
| 2026.01.13 | ₩184,954 | ₩187,038 | ₩184,713 | ₩186,797 | +1.00% | 12.4만 |
|---|
| 2026.01.12 | ₩184,339 | ₩188,414 | ₩183,577 | ₩185,007 | +0.36% | 20.1만 |
|---|
| 2026.01.09 | ₩179,329 | ₩187,439 | ₩179,329 | ₩186,169 | +3.81% | 37.7만 |
|---|
| 2026.01.08 | ₩170,564 | ₩178,006 | ₩168,119 | ₩176,122 | +3.26% | 20만 |
|---|
| 2026.01.07 | ₩175,347 | ₩175,347 | ₩168,480 | ₩169,188 | -3.51% | 26.3만 |
|---|
| 2026.01.06 | ₩168,774 | ₩172,595 | ₩167,277 | ₩171,940 | +1.88% | 22.6만 |
|---|
| 2026.01.05 | ₩169,228 | ₩174,545 | ₩169,228 | ₩171,018 | +1.06% | 17.5만 |
|---|
| 2026.01.02 | ₩173,557 | ₩173,557 | ₩169,121 | ₩170,804 | -1.59% | 18만 |
|---|
| 2025.12.31 | ₩171,673 | ₩172,354 | ₩170,283 | ₩170,951 | -0.42% | 12.8만 |
|---|
| 2025.12.30 | ₩173,543 | ₩173,543 | ₩170,257 | ₩172,234 | -0.75% | 12.1만 |
|---|
| 2025.12.29 | ₩172,742 | ₩173,423 | ₩170,270 | ₩171,900 | -0.49% | 14.9만 |
|---|
| 2025.12.26 | ₩171,579 | ₩172,635 | ₩168,627 | ₩172,328 | +0.44% | 9.1만 |
|---|
| 2025.12.24 | ₩170,243 | ₩173,610 | ₩169,816 | ₩172,087 | +1.08% | 9.3만 |
|---|
| 2025.12.23 | ₩170,724 | ₩170,724 | ₩168,680 | ₩169,802 | -0.54% | 18.5만 |
|---|
| 2025.12.22 | ₩170,577 | ₩171,887 | ₩169,014 | ₩170,644 | +0.04% | 19.3만 |
|---|
| 2025.12.19 | ₩174,946 | ₩174,946 | ₩169,268 | ₩170,551 | -2.51% | 65.4만 |
|---|
| 2025.12.18 | ₩181,867 | ₩182,308 | ₩177,645 | ₩177,699 | -2.29% | 16.7만 |
|---|
| 2025.12.17 | ₩175,654 | ₩180,090 | ₩174,679 | ₩178,367 | +1.54% | 19.9만 |
|---|
| 2025.12.16 | ₩181,373 | ₩181,961 | ₩175,908 | ₩178,046 | -1.83% | 20.1만 |
|---|
| 2025.12.15 | ₩182,241 | ₩184,980 | ₩179,970 | ₩180,277 | -1.08% | 17.1만 |
|---|
| 2025.12.12 | ₩182,589 | ₩182,589 | ₩179,823 | ₩181,360 | -0.67% | 17.9만 |
|---|
| 2025.12.11 | ₩182,215 | ₩183,177 | ₩180,558 | ₩181,373 | -0.46% | 14.9만 |
|---|
| 2025.12.10 | ₩173,276 | ₩181,533 | ₩173,276 | ₩179,917 | +3.83% | 23.5만 |
|---|
| 2025.12.09 | ₩173,143 | ₩175,614 | ₩170,845 | ₩172,154 | -0.57% | 23.6만 |
|---|
| 2025.12.08 | ₩178,955 | ₩179,569 | ₩173,690 | ₩175,013 | -2.20% | 16.9만 |
|---|
| 2025.12.05 | ₩179,676 | ₩181,627 | ₩175,654 | ₩178,474 | -0.67% | 11.9만 |
|---|
| 2025.12.04 | ₩182,241 | ₩184,526 | ₩178,674 | ₩179,729 | -1.38% | 14.2만 |
|---|
| 2025.12.03 | ₩182,562 | ₩187,198 | ₩180,972 | ₩183,644 | +0.59% | 20.3만 |
|---|
| 2025.12.02 | ₩182,776 | ₩183,364 | ₩180,464 | ₩181,734 | -0.57% | 18.8만 |
|---|
| 2025.12.01 | ₩181,653 | ₩184,553 | ₩180,852 | ₩181,907 | +0.14% | 19.7만 |
|---|
| 2025.11.28 | ₩185,742 | ₩186,290 | ₩182,696 | ₩183,831 | -1.03% | 10.6만 |
|---|
| 2025.11.26 | ₩180,157 | ₩188,427 | ₩180,157 | ₩186,463 | +3.50% | 29만 |
|---|
| 2025.11.25 | ₩174,572 | ₩184,593 | ₩171,152 | ₩183,190 | +4.94% | 29.6만 |
|---|
| 2025.11.24 | ₩172,501 | ₩175,026 | ₩172,047 | ₩172,581 | +0.05% | 32.4만 |
|---|
| 2025.11.21 | ₩167,585 | ₩176,389 | ₩167,585 | ₩174,586 | +4.18% | 34.7만 |
|---|
| 2025.11.20 | ₩165,954 | ₩168,987 | ₩164,471 | ₩166,342 | +0.23% | 16.3만 |
|---|
| 2025.11.19 | ₩166,409 | ₩167,504 | ₩164,699 | ₩166,248 | -0.10% | 13.9만 |
|---|
| 2025.11.18 | ₩164,111 | ₩167,063 | ₩164,084 | ₩165,514 | +0.85% | 19.1만 |
|---|
| 2025.11.17 | ₩170,911 | ₩171,847 | ₩165,420 | ₩165,808 | -2.99% | 18만 |
|---|
| 2025.11.14 | ₩174,292 | ₩176,095 | ₩170,457 | ₩171,900 | -1.37% | 17.6만 |
|---|
| 2025.11.13 | ₩173,584 | ₩176,269 | ₩172,501 | ₩172,795 | -0.45% | 21.3만 |
|---|
| 2025.11.12 | ₩174,666 | ₩176,884 | ₩172,127 | ₩172,341 | -1.33% | 32.2만 |
|---|
| 2025.11.11 | ₩173,998 | ₩176,563 | ₩172,515 | ₩175,147 | +0.66% | 16만 |
|---|
| 2025.11.10 | ₩171,352 | ₩173,824 | ₩168,613 | ₩172,568 | +0.71% | 14.9만 |
|---|
| 2025.11.07 | ₩170,003 | ₩172,622 | ₩168,707 | ₩171,112 | +0.65% | 19.7만 |
|---|
| 2025.11.06 | ₩169,829 | ₩172,622 | ₩168,827 | ₩169,508 | -0.19% | 15.7만 |
|---|
| 2025.11.05 | ₩170,965 | ₩172,394 | ₩168,346 | ₩170,684 | -0.16% | 19.5만 |
|---|
| 2025.11.04 | ₩168,774 | ₩170,364 | ₩167,184 | ₩169,575 | +0.47% | 21.1만 |
|---|
| 2025.11.03 | ₩165,848 | ₩168,493 | ₩163,843 | ₩168,386 | +1.53% | 35.8만 |
|---|
| 2025.10.31 | ₩167,731 | ₩168,667 | ₩166,128 | ₩167,264 | -0.28% | 17.7만 |
|---|
| 2025.10.30 | ₩166,449 | ₩171,432 | ₩165,995 | ₩168,814 | +1.42% | 28.5만 |
|---|
| 2025.10.29 | ₩172,368 | ₩174,786 | ₩165,687 | ₩167,077 | -3.07% | 26.9만 |
|---|
| 2025.10.28 | ₩167,197 | ₩175,494 | ₩164,017 | ₩175,040 | +4.69% | 29만 |
|---|
| 2025.10.27 | ₩173,704 | ₩175,681 | ₩171,539 | ₩171,566 | -1.23% | 20.9만 |
|---|
| 2025.10.24 | ₩180,037 | ₩180,224 | ₩173,223 | ₩173,423 | -3.67% | 29.8만 |
|---|
| 2025.10.23 | ₩177,565 | ₩178,941 | ₩174,599 | ₩176,630 | -0.53% | 27.9만 |
|---|
| 2025.10.22 | ₩181,440 | ₩188,133 | ₩175,761 | ₩175,948 | -3.03% | 46.7만 |
|---|
| 2025.10.21 | ₩183,243 | ₩188,267 | ₩182,041 | ₩187,452 | +2.30% | 26만 |
|---|
| 2025.10.20 | ₩185,916 | ₩187,051 | ₩183,938 | ₩185,728 | -0.10% | 15.1만 |
|---|
| 2025.10.17 | ₩179,676 | ₩183,965 | ₩179,676 | ₩183,898 | +2.35% | 22.3만 |
|---|
| 2025.10.16 | ₩179,703 | ₩180,558 | ₩177,244 | ₩180,558 | +0.48% | 24.1만 |
|---|
| 2025.10.15 | ₩181,600 | ₩185,662 | ₩179,168 | ₩179,703 | -1.04% | 51.1만 |
|---|
| 2025.10.14 | ₩172,181 | ₩181,974 | ₩170,364 | ₩181,012 | +5.13% | 22만 |
|---|
| 2025.10.13 | ₩175,695 | ₩175,735 | ₩171,339 | ₩173,316 | -1.35% | 16.5만 |
|---|
| 2025.10.10 | ₩178,861 | ₩179,128 | ₩173,410 | ₩174,011 | -2.71% | 22.6만 |
|---|