시장 데이터를 불러오는 중
전체 종목
MillerKnoll, Inc. - Common Stock 과거 주가
MillerKnoll, Inc. - Common Stock · MLKN · NASDAQ
주요 사업 분야는 사무용 장비·용품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MillerKnoll, Inc. - Common Stock · MLKN · NASDAQ
주요 사업 분야는 사무용 장비·용품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,850 | ₩28,199 | ₩27,341 | ₩27,998 | +0.53% | 39만 |
| 2026.10.08 | ₩27,488 | ₩28,159 | ₩27,301 | ₩27,850 | +1.32% | 59만 |
| 2026.10.07 | ₩27,354 | ₩27,743 | ₩26,912 | ₩27,690 | +1.23% | 47.3만 |
| 2026.10.06 | ₩28,414 | ₩28,575 | ₩27,703 | ₩27,783 | -2.22% | 63.6만 |
| 2026.10.05 | ₩27,086 | ₩27,931 | ₩26,536 | ₩27,676 | +2.18% | 65.6만 |
| 2026.10.02 | ₩27,609 | ₩27,824 | ₩26,979 | ₩27,140 | -1.70% | 58.1만 |
| 2026.10.01 | ₩26,617 | ₩27,059 | ₩25,786 | ₩27,019 | +1.51% | 56만 |
| 2026.09.30 | ₩26,992 | ₩27,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,362 |
| -2.33% |
| 55만 |
| 2026.09.29 | ₩27,193 | ₩27,274 | ₩26,550 | ₩26,764 | -1.58% | 55.7만 |
|---|
| 2026.09.28 | ₩26,657 | ₩27,220 | ₩26,550 | ₩27,193 | +2.01% | 53.7만 |
|---|
| 2026.09.25 | ₩26,697 | ₩27,448 | ₩26,456 | ₩26,898 | +0.75% | 75.5만 |
|---|
| 2026.09.24 | ₩26,764 | ₩27,207 | ₩25,879 | ₩26,697 | -0.25% | 80.6만 |
|---|
| 2026.09.23 | ₩26,496 | ₩27,274 | ₩25,920 | ₩26,872 | +1.42% | 117.8만 |
|---|
| 2026.09.22 | ₩27,703 | ₩28,950 | ₩26,898 | ₩27,207 | -1.79% | 155만 |
|---|
| 2026.09.21 | ₩27,958 | ₩28,078 | ₩25,826 | ₩27,247 | -2.54% | 128.3만 |
|---|
| 2026.09.18 | ₩28,293 | ₩28,293 | ₩27,301 | ₩27,703 | -2.09% | 166.9만 |
|---|
| 2026.09.17 | ₩28,776 | ₩28,870 | ₩28,092 | ₩28,360 | -1.44% | 66.2만 |
|---|
| 2026.09.16 | ₩28,213 | ₩28,642 | ₩27,797 | ₩28,119 | -0.33% | 55.6만 |
|---|
| 2026.09.15 | ₩28,347 | ₩28,387 | ₩27,676 | ₩28,078 | -0.95% | 65.2만 |
|---|
| 2026.09.14 | ₩28,588 | ₩28,789 | ₩28,199 | ₩28,508 | -0.28% | 40만 |
|---|
| 2026.09.11 | ₩28,481 | ₩28,695 | ₩27,931 | ₩28,414 | -0.24% | 61.3만 |
|---|
| 2026.09.10 | ₩28,762 | ₩29,446 | ₩27,783 | ₩27,891 | -3.03% | 68.2만 |
|---|
| 2026.09.09 | ₩29,634 | ₩30,143 | ₩28,722 | ₩29,030 | -2.04% | 47.3만 |
|---|
| 2026.09.08 | ₩30,465 | ₩30,733 | ₩29,607 | ₩29,781 | -2.24% | 59.4만 |
|---|
| 2026.09.04 | ₩29,741 | ₩30,800 | ₩29,312 | ₩30,733 | +3.34% | 37.7만 |
|---|
| 2026.09.03 | ₩30,345 | ₩30,465 | ₩29,218 | ₩30,023 | -1.06% | 70.2만 |
|---|
| 2026.09.02 | ₩29,594 | ₩30,412 | ₩29,513 | ₩29,983 | +1.31% | 39.1만 |
|---|
| 2026.09.01 | ₩30,103 | ₩30,318 | ₩29,393 | ₩29,500 | -2.00% | 70.4만 |
|---|
| 2026.08.31 | ₩30,827 | ₩30,841 | ₩29,929 | ₩30,291 | -1.74% | 59.8만 |
|---|
| 2026.08.28 | ₩31,417 | ₩31,820 | ₩30,908 | ₩31,015 | -1.28% | 65만 |
|---|
| 2026.08.27 | ₩31,002 | ₩31,793 | ₩30,559 | ₩31,498 | +1.60% | 46.9만 |
|---|
| 2026.08.26 | ₩31,404 | ₩31,913 | ₩30,800 | ₩31,283 | -0.38% | 56.8만 |
|---|
| 2026.08.25 | ₩31,310 | ₩31,310 | ₩30,613 | ₩31,163 | -0.47% | 28.2만 |
|---|
| 2026.08.24 | ₩30,881 | ₩31,511 | ₩30,680 | ₩31,055 | +0.56% | 75만 |
|---|
| 2026.08.21 | ₩30,814 | ₩30,894 | ₩30,425 | ₩30,881 | +0.22% | 44.7만 |
|---|
| 2026.08.20 | ₩30,479 | ₩31,163 | ₩30,036 | ₩30,519 | +0.13% | 50.2만 |
|---|
| 2026.08.19 | ₩31,431 | ₩32,222 | ₩30,881 | ₩31,149 | -0.90% | 60.6만 |
|---|
| 2026.08.18 | ₩31,189 | ₩31,726 | ₩30,573 | ₩31,095 | -0.30% | 50.6만 |
|---|
| 2026.08.17 | ₩31,726 | ₩31,954 | ₩30,841 | ₩31,297 | -1.35% | 45만 |
|---|
| 2026.08.14 | ₩31,753 | ₩32,222 | ₩31,444 | ₩31,954 | +0.63% | 43.5만 |
|---|
| 2026.08.13 | ₩31,846 | ₩32,611 | ₩31,739 | ₩31,820 | -0.08% | 35.2만 |
|---|
| 2026.08.12 | ₩31,913 | ₩32,436 | ₩31,069 | ₩32,222 | +0.97% | 43.4만 |
|---|
| 2026.08.11 | ₩32,289 | ₩32,745 | ₩31,873 | ₩31,913 | -1.16% | 43.2만 |
|---|
| 2026.08.10 | ₩32,383 | ₩32,825 | ₩31,726 | ₩32,289 | -0.29% | 45.5만 |
|---|
| 2026.08.07 | ₩31,753 | ₩32,892 | ₩31,753 | ₩32,839 | +3.42% | 49.8만 |
|---|
| 2026.08.06 | ₩32,155 | ₩32,155 | ₩31,498 | ₩31,753 | -1.25% | 59.3만 |
|---|
| 2026.08.05 | ₩32,436 | ₩32,718 | ₩32,168 | ₩32,168 | -0.83% | 64.1만 |
|---|
| 2026.08.04 | ₩32,544 | ₩33,134 | ₩32,262 | ₩32,772 | +0.70% | 92.9만 |
|---|
| 2026.08.03 | ₩30,278 | ₩32,423 | ₩30,278 | ₩32,343 | +6.82% | 94.7만 |
|---|
| 2026.07.31 | ₩29,741 | ₩30,210 | ₩29,379 | ₩30,197 | +1.53% | 51.5만 |
|---|
| 2026.07.30 | ₩31,042 | ₩31,511 | ₩30,117 | ₩30,143 | -2.89% | 54.7만 |
|---|
| 2026.07.29 | ₩31,149 | ₩31,551 | ₩30,613 | ₩30,720 | -1.38% | 62.8만 |
|---|
| 2026.07.28 | ₩30,573 | ₩31,873 | ₩30,573 | ₩31,645 | +3.51% | 79.9만 |
|---|
| 2026.07.27 | ₩29,768 | ₩30,733 | ₩29,768 | ₩30,251 | +1.62% | 56.9만 |
|---|
| 2026.07.24 | ₩28,990 | ₩29,929 | ₩28,642 | ₩29,607 | +2.13% | 60.6만 |
|---|
| 2026.07.23 | ₩28,990 | ₩29,339 | ₩28,561 | ₩28,776 | -0.74% | 104.4만 |
|---|
| 2026.07.22 | ₩28,816 | ₩29,527 | ₩28,280 | ₩29,366 | +1.91% | 84.3만 |
|---|
| 2026.07.21 | ₩28,870 | ₩29,312 | ₩27,180 | ₩28,400 | -1.63% | 86.3만 |
|---|
| 2026.07.20 | ₩29,138 | ₩29,620 | ₩28,843 | ₩28,870 | -0.92% | 63.5만 |
|---|
| 2026.07.17 | ₩28,682 | ₩29,889 | ₩28,655 | ₩29,258 | +2.01% | 77.6만 |
|---|
| 2026.07.16 | ₩28,601 | ₩29,835 | ₩27,730 | ₩29,460 | +3.00% | 77.6만 |
|---|
| 2026.07.15 | ₩27,488 | ₩28,963 | ₩27,274 | ₩28,494 | +3.66% | 69.9만 |
|---|
| 2026.07.14 | ₩27,301 | ₩27,931 | ₩27,059 | ₩27,569 | +0.98% | 58.7만 |
|---|
| 2026.07.13 | ₩27,301 | ₩27,529 | ₩27,059 | ₩27,180 | -0.44% | 54.8만 |
|---|
| 2026.07.10 | ₩26,791 | ₩27,421 | ₩26,791 | ₩27,033 | +0.90% | 40.8만 |
|---|
| 2026.07.09 | ₩26,402 | ₩27,073 | ₩26,322 | ₩26,791 | +1.47% | 50.2만 |
|---|
| 2026.07.08 | ₩26,939 | ₩26,939 | ₩25,625 | ₩26,376 | -2.09% | 71.7만 |
|---|
| 2026.07.07 | ₩28,280 | ₩28,280 | ₩27,019 | ₩27,328 | -3.37% | 78.4만 |
|---|
| 2026.07.06 | ₩28,454 | ₩28,695 | ₩27,475 | ₩28,038 | -1.46% | 62.9만 |
|---|
| 2026.07.02 | ₩28,400 | ₩28,803 | ₩27,623 | ₩28,722 | +1.13% | 131.7만 |
|---|
| 2026.07.01 | ₩27,649 | ₩28,440 | ₩27,314 | ₩28,400 | +2.72% | 87.1만 |
|---|
| 2026.06.30 | ₩27,435 | ₩28,025 | ₩27,059 | ₩27,435 | 0.00% | 116.8만 |
|---|
| 2026.06.29 | ₩26,161 | ₩27,542 | ₩25,625 | ₩27,435 | +4.87% | 129.2만 |
|---|
| 2026.06.26 | ₩25,812 | ₩27,019 | ₩24,753 | ₩26,764 | +3.69% | 273.1만 |
|---|
| 2026.06.25 | ₩24,458 | ₩28,132 | ₩23,747 | ₩25,893 | +5.87% | 227.1만 |
|---|
| 2026.06.24 | ₩21,843 | ₩23,238 | ₩21,830 | ₩23,117 | +5.83% | 122만 |
|---|
| 2026.06.23 | ₩20,985 | ₩21,803 | ₩20,972 | ₩21,535 | +2.62% | 100.5만 |
|---|
| 2026.06.22 | ₩22,111 | ₩22,313 | ₩21,119 | ₩21,146 | -4.37% | 103.2만 |
|---|
| 2026.06.18 | ₩21,562 | ₩22,541 | ₩21,414 | ₩22,125 | +2.61% | 150.5만 |
|---|
| 2026.06.17 | ₩21,052 | ₩22,272 | ₩21,052 | ₩21,119 | +0.32% | 126만 |
|---|
| 2026.06.16 | ₩20,998 | ₩21,293 | ₩20,730 | ₩21,052 | +0.26% | 74만 |
|---|
| 2026.06.15 | ₩22,085 | ₩22,299 | ₩20,797 | ₩20,905 | -5.34% | 68.2만 |
|---|
| 2026.06.12 | ₩21,146 | ₩22,165 | ₩21,119 | ₩21,776 | +2.98% | 94.1만 |
|---|
| 2026.06.11 | ₩20,033 | ₩20,931 | ₩19,738 | ₩20,905 | +4.35% | 75.5만 |
|---|
| 2026.06.10 | ₩20,248 | ₩20,583 | ₩19,886 | ₩19,899 | -1.72% | 80.6만 |
|---|
| 2026.06.09 | ₩19,698 | ₩20,529 | ₩19,658 | ₩20,140 | +2.25% | 92.2만 |
|---|
| 2026.06.08 | ₩19,939 | ₩20,261 | ₩19,336 | ₩19,470 | -2.35% | 85.8만 |
|---|
| 2026.06.05 | ₩19,845 | ₩20,261 | ₩19,684 | ₩19,819 | -0.14% | 91.5만 |
|---|
| 2026.06.04 | ₩20,154 | ₩20,529 | ₩19,497 | ₩19,778 | -1.86% | 72.5만 |
|---|
| 2026.06.03 | ₩19,926 | ₩20,087 | ₩19,510 | ₩19,765 | -0.81% | 67.5만 |
|---|
| 2026.06.02 | ₩20,502 | ₩20,677 | ₩20,154 | ₩20,194 | -1.50% | 65.7만 |
|---|
| 2026.06.01 | ₩19,711 | ₩20,744 | ₩19,443 | ₩20,623 | +4.63% | 114.4만 |
|---|
| 2026.05.29 | ₩21,723 | ₩22,098 | ₩21,588 | ₩21,696 | -0.12% | 116만 |
|---|
| 2026.05.28 | ₩21,924 | ₩22,152 | ₩21,696 | ₩22,098 | +0.80% | 52.9만 |
|---|
| 2026.05.27 | ₩21,508 | ₩22,178 | ₩21,468 | ₩21,937 | +2.00% | 57만 |
|---|
| 2026.05.26 | ₩20,824 | ₩21,240 | ₩20,824 | ₩21,213 | +1.87% | 52.9만 |
|---|
| 2026.05.22 | ₩20,824 | ₩20,985 | ₩20,543 | ₩20,717 | -0.52% | 47만 |
|---|
| 2026.05.21 | ₩20,114 | ₩20,931 | ₩19,577 | ₩20,690 | +2.87% | 69만 |
|---|
| 2026.05.20 | ₩19,135 | ₩20,234 | ₩18,786 | ₩20,207 | +5.61% | 82.6만 |
|---|
| 2026.05.19 | ₩19,510 | ₩19,510 | ₩18,880 | ₩19,054 | -2.34% | 73.9만 |
|---|
| 2026.05.18 | ₩19,389 | ₩20,020 | ₩19,389 | ₩19,671 | +1.45% | 61.2만 |
|---|
| 2026.05.15 | ₩19,859 | ₩19,979 | ₩19,376 | ₩19,389 | -2.36% | 66만 |
|---|
| 2026.05.14 | ₩19,953 | ₩20,288 | ₩19,711 | ₩20,033 | +0.40% | 64.8만 |
|---|
| 2026.05.13 | ₩20,382 | ₩20,422 | ₩19,443 | ₩19,738 | -3.16% | 70.3만 |
|---|
| 2026.05.12 | ₩20,744 | ₩20,945 | ₩19,953 | ₩20,221 | -2.52% | 69.6만 |
|---|
| 2026.05.11 | ₩21,696 | ₩21,883 | ₩20,797 | ₩20,811 | -4.08% | 54.1만 |
|---|
| 2026.05.08 | ₩22,018 | ₩22,125 | ₩21,723 | ₩21,883 | -0.61% | 41.6만 |
|---|
| 2026.05.07 | ₩21,535 | ₩22,018 | ₩21,401 | ₩21,964 | +1.99% | 86.5만 |
|---|
| 2026.05.06 | ₩21,656 | ₩21,776 | ₩21,320 | ₩21,481 | -0.80% | 65.4만 |
|---|
| 2026.05.05 | ₩20,998 | ₩21,387 | ₩20,838 | ₩21,226 | +1.09% | 58.1만 |
|---|
| 2026.05.04 | ₩21,615 | ₩21,682 | ₩20,596 | ₩20,771 | -3.91% | 70.8만 |
|---|
| 2026.05.01 | ₩21,669 | ₩21,951 | ₩21,320 | ₩21,736 | +0.31% | 84.9만 |
|---|
| 2026.04.30 | ₩21,387 | ₩21,709 | ₩21,146 | ₩21,562 | +0.82% | 82.6만 |
|---|
| 2026.04.29 | ₩22,768 | ₩23,157 | ₩21,159 | ₩21,374 | -6.12% | 104.9만 |
|---|
| 2026.04.28 | ₩23,117 | ₩23,519 | ₩22,768 | ₩22,956 | -0.70% | 70.9만 |
|---|
| 2026.04.27 | ₩23,600 | ₩23,774 | ₩23,010 | ₩23,023 | -2.44% | 129.6만 |
|---|
| 2026.04.24 | ₩23,291 | ₩23,788 | ₩23,131 | ₩23,600 | +1.32% | 46.1만 |
|---|
| 2026.04.23 | ₩23,131 | ₩23,586 | ₩22,688 | ₩23,224 | +0.41% | 50.7만 |
|---|
| 2026.04.22 | ₩23,399 | ₩23,680 | ₩23,211 | ₩23,332 | -0.29% | 60.5만 |
|---|
| 2026.04.21 | ₩23,734 | ₩24,404 | ₩23,265 | ₩23,358 | -1.58% | 58.2만 |
|---|
| 2026.04.20 | ₩22,809 | ₩23,855 | ₩22,809 | ₩23,788 | +4.29% | 83.8만 |
|---|
| 2026.04.17 | ₩22,299 | ₩23,774 | ₩22,286 | ₩23,117 | +3.67% | 72.5만 |
|---|
| 2026.04.16 | ₩21,602 | ₩21,977 | ₩21,481 | ₩21,816 | +0.99% | 64.7만 |
|---|
| 2026.04.15 | ₩21,736 | ₩22,098 | ₩21,656 | ₩21,723 | -0.06% | 68.2만 |
|---|
| 2026.04.14 | ₩20,972 | ₩21,910 | ₩20,878 | ₩21,736 | +3.64% | 62.2만 |
|---|
| 2026.04.13 | ₩20,543 | ₩21,025 | ₩20,234 | ₩20,945 | +1.96% | 52.9만 |
|---|
| 2026.04.10 | ₩20,408 | ₩20,757 | ₩20,288 | ₩20,623 | +1.05% | 69.9만 |
|---|
| 2026.04.09 | ₩20,020 | ₩20,824 | ₩19,953 | ₩20,449 | +2.14% | 104.3만 |
|---|
| 2026.04.08 | ₩19,805 | ₩20,677 | ₩19,805 | ₩20,140 | +1.69% | 123.2만 |
|---|
| 2026.04.07 | ₩19,014 | ₩19,309 | ₩18,719 | ₩19,001 | -0.07% | 163.5만 |
|---|
| 2026.04.06 | ₩19,376 | ₩19,416 | ₩18,934 | ₩19,229 | -0.76% | 86.5만 |
|---|
| 2026.04.02 | ₩18,947 | ₩19,631 | ₩18,652 | ₩19,376 | +2.26% | 136.9만 |
|---|
| 2026.04.01 | ₩19,309 | ₩19,711 | ₩19,188 | ₩19,443 | +0.69% | 144.6만 |
|---|
| 2026.03.31 | ₩19,121 | ₩19,792 | ₩18,558 | ₩19,389 | +1.40% | 150.4만 |
|---|
| 2026.03.30 | ₩20,301 | ₩20,744 | ₩18,826 | ₩18,893 | -6.94% | 227만 |
|---|
| 2026.03.27 | ₩20,154 | ₩20,543 | ₩19,939 | ₩20,140 | -0.07% | 214.6만 |
|---|
| 2026.03.26 | ₩19,255 | ₩20,985 | ₩19,094 | ₩20,154 | +4.67% | 407.5만 |
|---|
| 2026.03.25 | ₩25,879 | ₩26,013 | ₩25,437 | ₩25,960 | +0.31% | 80.2만 |
|---|
| 2026.03.24 | ₩24,994 | ₩25,718 | ₩24,646 | ₩25,625 | +2.52% | 68.9만 |
|---|
| 2026.03.23 | ₩24,713 | ₩25,477 | ₩24,351 | ₩25,249 | +2.17% | 75.8만 |
|---|
| 2026.03.20 | ₩24,002 | ₩24,150 | ₩23,653 | ₩23,868 | -0.56% | 147.8만 |
|---|
| 2026.03.19 | ₩23,895 | ₩24,378 | ₩23,694 | ₩24,002 | +0.45% | 58만 |
|---|
| 2026.03.18 | ₩23,935 | ₩24,243 | ₩23,627 | ₩24,069 | +0.56% | 85.7만 |
|---|
| 2026.03.17 | ₩25,745 | ₩25,946 | ₩24,217 | ₩24,243 | -5.83% | 58.9만 |
|---|
| 2026.03.16 | ₩25,651 | ₩25,893 | ₩25,397 | ₩25,544 | -0.42% | 62.1만 |
|---|
| 2026.03.13 | ₩25,423 | ₩25,558 | ₩25,061 | ₩25,423 | 0.00% | 69만 |
|---|
| 2026.03.12 | ₩25,263 | ₩25,450 | ₩24,887 | ₩25,276 | +0.05% | 51.1만 |
|---|
| 2026.03.11 | ₩25,571 | ₩25,933 | ₩25,303 | ₩25,745 | +0.68% | 66.4만 |
|---|
| 2026.03.10 | ₩25,477 | ₩26,081 | ₩25,169 | ₩25,638 | +0.63% | 44.1만 |
|---|
| 2026.03.09 | ₩25,946 | ₩25,946 | ₩24,659 | ₩25,625 | -1.24% | 48.1만 |
|---|
| 2026.03.06 | ₩26,228 | ₩26,510 | ₩25,665 | ₩26,429 | +0.77% | 55.1만 |
|---|
| 2026.03.05 | ₩26,563 | ₩27,019 | ₩26,456 | ₩26,778 | +0.81% | 46.2만 |
|---|
| 2026.03.04 | ₩26,671 | ₩26,925 | ₩26,054 | ₩26,818 | +0.55% | 48.2만 |
|---|
| 2026.03.03 | ₩26,121 | ₩26,898 | ₩25,544 | ₩26,684 | +2.16% | 55.1만 |
|---|
| 2026.03.02 | ₩26,429 | ₩26,912 | ₩26,161 | ₩26,885 | +1.73% | 64.1만 |
|---|
| 2026.02.27 | ₩27,287 | ₩27,368 | ₩26,630 | ₩27,006 | -1.03% | 69.2만 |
|---|
| 2026.02.26 | ₩27,985 | ₩28,481 | ₩27,810 | ₩27,931 | -0.19% | 35.2만 |
|---|
| 2026.02.25 | ₩28,226 | ₩28,293 | ₩26,831 | ₩27,944 | -1.00% | 46.7만 |
|---|
| 2026.02.24 | ₩29,044 | ₩29,688 | ₩28,373 | ₩28,414 | -2.17% | 40.4만 |
|---|
| 2026.02.23 | ₩29,902 | ₩29,902 | ₩28,709 | ₩29,098 | -2.69% | 49.3만 |
|---|
| 2026.02.20 | ₩29,419 | ₩30,050 | ₩29,165 | ₩29,956 | +1.82% | 46.9만 |
|---|
| 2026.02.19 | ₩29,245 | ₩29,634 | ₩28,977 | ₩29,379 | +0.46% | 62.5만 |
|---|
| 2026.02.18 | ₩29,084 | ₩29,808 | ₩28,883 | ₩29,500 | +1.43% | 49.8만 |
|---|
| 2026.02.17 | ₩29,205 | ₩29,634 | ₩28,735 | ₩29,030 | -0.60% | 45.1만 |
|---|
| 2026.02.13 | ₩29,165 | ₩29,620 | ₩28,735 | ₩29,205 | +0.14% | 33.1만 |
|---|
| 2026.02.12 | ₩30,653 | ₩31,028 | ₩28,910 | ₩29,285 | -4.46% | 51.8만 |
|---|
| 2026.02.11 | ₩30,653 | ₩30,908 | ₩30,438 | ₩30,532 | -0.39% | 55.7만 |
|---|
| 2026.02.10 | ₩30,264 | ₩31,082 | ₩30,117 | ₩30,653 | +1.28% | 54.9만 |
|---|
| 2026.02.09 | ₩30,130 | ₩30,130 | ₩29,379 | ₩29,594 | -1.78% | 29.9만 |
|---|
| 2026.02.06 | ₩29,620 | ₩30,398 | ₩29,393 | ₩30,224 | +2.04% | 55만 |
|---|
| 2026.02.05 | ₩28,963 | ₩29,634 | ₩28,963 | ₩29,352 | +1.34% | 48만 |
|---|
| 2026.02.04 | ₩28,199 | ₩29,232 | ₩27,931 | ₩29,111 | +3.23% | 58.2만 |
|---|
| 2026.02.03 | ₩27,341 | ₩28,481 | ₩27,301 | ₩27,877 | +1.96% | 69.3만 |
|---|
| 2026.02.02 | ₩26,912 | ₩27,663 | ₩26,590 | ₩27,475 | +2.09% | 44.6만 |
|---|
| 2026.01.30 | ₩25,960 | ₩27,006 | ₩25,853 | ₩26,925 | +3.72% | 72.7만 |
|---|
| 2026.01.29 | ₩25,893 | ₩26,228 | ₩25,598 | ₩26,054 | +0.62% | 54.9만 |
|---|
| 2026.01.28 | ₩26,215 | ₩26,483 | ₩25,464 | ₩25,692 | -1.99% | 47.9만 |
|---|
| 2026.01.27 | ₩26,161 | ₩26,416 | ₩25,987 | ₩26,215 | +0.21% | 37.6만 |
|---|
| 2026.01.26 | ₩26,268 | ₩26,657 | ₩25,906 | ₩26,402 | +0.51% | 34.4만 |
|---|
| 2026.01.23 | ₩26,858 | ₩27,073 | ₩26,067 | ₩26,268 | -2.20% | 48.6만 |
|---|
| 2026.01.22 | ₩26,805 | ₩27,435 | ₩26,577 | ₩27,126 | +1.20% | 58만 |
|---|
| 2026.01.21 | ₩25,705 | ₩26,603 | ₩25,705 | ₩26,550 | +3.29% | 71.1만 |
|---|
| 2026.01.20 | ₩25,249 | ₩25,732 | ₩25,155 | ₩25,517 | +1.06% | 56.7만 |
|---|
| 2026.01.16 | ₩26,148 | ₩26,148 | ₩25,584 | ₩25,879 | -1.03% | 36.4만 |
|---|
| 2026.01.15 | ₩25,772 | ₩26,308 | ₩24,324 | ₩26,148 | +1.46% | 38.8만 |
|---|
| 2026.01.14 | ₩25,705 | ₩25,933 | ₩25,423 | ₩25,799 | +0.37% | 53.3만 |
|---|
| 2026.01.13 | ₩26,081 | ₩26,188 | ₩25,571 | ₩25,678 | -1.54% | 40.4만 |
|---|
| 2026.01.12 | ₩26,054 | ₩26,322 | ₩25,893 | ₩26,094 | +0.15% | 41만 |
|---|
| 2026.01.09 | ₩25,625 | ₩26,469 | ₩25,531 | ₩26,295 | +2.62% | 42.6만 |
|---|
| 2026.01.08 | ₩24,820 | ₩25,960 | ₩24,820 | ₩25,853 | +4.16% | 67.3만 |
|---|
| 2026.01.07 | ₩25,397 | ₩25,477 | ₩24,686 | ₩25,048 | -1.37% | 55.8만 |
|---|
| 2026.01.06 | ₩24,445 | ₩25,316 | ₩24,230 | ₩25,263 | +3.35% | 63.7만 |
|---|
| 2026.01.05 | ₩24,324 | ₩24,874 | ₩24,243 | ₩24,659 | +1.38% | 57만 |
|---|
| 2026.01.02 | ₩24,606 | ₩24,726 | ₩24,150 | ₩24,485 | -0.49% | 54.5만 |
|---|
| 2025.12.31 | ₩24,753 | ₩24,927 | ₩24,485 | ₩24,512 | -0.98% | 68.2만 |
|---|
| 2025.12.30 | ₩24,606 | ₩24,766 | ₩24,458 | ₩24,766 | +0.65% | 48.2만 |
|---|
| 2025.12.29 | ₩24,243 | ₩24,793 | ₩24,123 | ₩24,686 | +1.83% | 62.8만 |
|---|
| 2025.12.26 | ₩24,311 | ₩24,337 | ₩24,056 | ₩24,243 | -0.28% | 47만 |
|---|
| 2025.12.24 | ₩24,230 | ₩24,404 | ₩23,975 | ₩24,270 | +0.17% | 28.5만 |
|---|
| 2025.12.23 | ₩24,458 | ₩24,552 | ₩23,962 | ₩24,203 | -1.04% | 68.8만 |
|---|
| 2025.12.22 | ₩24,364 | ₩24,538 | ₩24,123 | ₩24,458 | +0.39% | 85.3만 |
|---|
| 2025.12.19 | ₩24,994 | ₩25,437 | ₩24,297 | ₩24,364 | -2.52% | 171.4만 |
|---|
| 2025.12.18 | ₩24,203 | ₩25,678 | ₩22,594 | ₩25,370 | +4.82% | 253.8만 |
|---|
| 2025.12.17 | ₩22,380 | ₩23,600 | ₩22,178 | ₩23,506 | +5.03% | 192.6만 |
|---|
| 2025.12.16 | ₩22,353 | ₩22,634 | ₩22,165 | ₩22,380 | +0.12% | 65.3만 |
|---|
| 2025.12.15 | ₩22,447 | ₩22,594 | ₩22,178 | ₩22,313 | -0.60% | 59만 |
|---|
| 2025.12.12 | ₩22,246 | ₩22,500 | ₩22,071 | ₩22,339 | +0.42% | 63.1만 |
|---|
| 2025.12.11 | ₩22,246 | ₩22,648 | ₩22,044 | ₩22,205 | -0.18% | 62.6만 |
|---|
| 2025.12.10 | ₩21,133 | ₩22,286 | ₩21,133 | ₩22,111 | +4.63% | 110.6만 |
|---|
| 2025.12.09 | ₩21,039 | ₩21,307 | ₩20,811 | ₩21,133 | +0.45% | 50.3만 |
|---|
| 2025.12.08 | ₩21,186 | ₩21,347 | ₩20,905 | ₩21,092 | -0.44% | 39.6만 |
|---|
| 2025.12.05 | ₩21,374 | ₩21,575 | ₩21,052 | ₩21,133 | -1.13% | 55.5만 |
|---|
| 2025.12.04 | ₩21,347 | ₩21,428 | ₩20,811 | ₩21,414 | +0.31% | 66.8만 |
|---|
| 2025.12.03 | ₩21,119 | ₩21,535 | ₩21,119 | ₩21,374 | +1.21% | 68.1만 |
|---|
| 2025.12.02 | ₩21,361 | ₩21,361 | ₩20,784 | ₩21,052 | -1.44% | 61.7만 |
|---|
| 2025.12.01 | ₩21,119 | ₩21,481 | ₩21,012 | ₩21,119 | 0.00% | 66.7만 |
|---|
| 2025.11.28 | ₩20,958 | ₩21,267 | ₩20,958 | ₩21,226 | +1.28% | 30.7만 |
|---|
| 2025.11.26 | ₩21,240 | ₩21,709 | ₩21,025 | ₩21,347 | +0.51% | 95.9만 |
|---|
| 2025.11.25 | ₩20,556 | ₩21,454 | ₩20,556 | ₩21,307 | +3.65% | 72만 |
|---|
| 2025.11.24 | ₩20,395 | ₩20,650 | ₩20,046 | ₩20,543 | +0.72% | 136만 |
|---|
| 2025.11.21 | ₩19,175 | ₩20,824 | ₩19,081 | ₩20,395 | +6.36% | 97.1만 |
|---|
| 2025.11.20 | ₩19,108 | ₩19,282 | ₩18,692 | ₩19,027 | -0.42% | 96.8만 |
|---|
| 2025.11.19 | ₩18,639 | ₩18,934 | ₩18,464 | ₩18,813 | +0.94% | 79.9만 |
|---|
| 2025.11.18 | ₩18,531 | ₩18,773 | ₩18,478 | ₩18,612 | +0.43% | 79.6만 |
|---|
| 2025.11.17 | ₩19,711 | ₩19,725 | ₩18,652 | ₩18,679 | -5.24% | 70.2만 |
|---|
| 2025.11.14 | ₩19,765 | ₩19,966 | ₩19,389 | ₩19,792 | +0.14% | 58.5만 |
|---|
| 2025.11.13 | ₩19,470 | ₩20,087 | ₩19,389 | ₩19,899 | +2.20% | 74만 |
|---|
| 2025.11.12 | ₩19,282 | ₩19,805 | ₩19,054 | ₩19,658 | +1.95% | 151만 |
|---|
| 2025.11.11 | ₩19,081 | ₩19,282 | ₩18,558 | ₩19,135 | +0.28% | 611.6만 |
|---|
| 2025.11.10 | ₩19,376 | ₩19,510 | ₩18,625 | ₩18,907 | -2.42% | 356.9만 |
|---|
| 2025.11.07 | ₩19,684 | ₩19,859 | ₩18,907 | ₩19,148 | -2.72% | 166.8만 |
|---|
| 2025.11.06 | ₩20,663 | ₩20,690 | ₩19,470 | ₩19,483 | -5.71% | 44.3만 |
|---|
| 2025.11.05 | ₩20,489 | ₩20,757 | ₩20,140 | ₩20,663 | +0.85% | 48.5만 |
|---|
| 2025.11.04 | ₩20,368 | ₩20,730 | ₩20,194 | ₩20,462 | +0.46% | 42.3만 |
|---|
| 2025.11.03 | ₩20,864 | ₩20,864 | ₩20,221 | ₩20,449 | -1.99% | 61.4만 |
|---|
| 2025.10.31 | ₩20,797 | ₩20,998 | ₩20,543 | ₩20,945 | +0.71% | 45.1만 |
|---|
| 2025.10.30 | ₩21,387 | ₩21,441 | ₩20,811 | ₩20,905 | -2.26% | 52.2만 |
|---|
| 2025.10.29 | ₩22,648 | ₩22,648 | ₩21,253 | ₩21,468 | -5.21% | 46.8만 |
|---|
| 2025.10.28 | ₩22,701 | ₩22,983 | ₩22,393 | ₩22,688 | -0.06% | 60.4만 |
|---|
| 2025.10.27 | ₩23,399 | ₩23,506 | ₩22,795 | ₩22,862 | -2.29% | 32.3만 |
|---|
| 2025.10.24 | ₩23,734 | ₩23,828 | ₩23,332 | ₩23,399 | -1.41% | 30.2만 |
|---|
| 2025.10.23 | ₩22,943 | ₩23,385 | ₩22,889 | ₩23,345 | +1.75% | 36.3만 |
|---|
| 2025.10.22 | ₩22,889 | ₩23,546 | ₩22,849 | ₩22,889 | 0.00% | 45.4만 |
|---|
| 2025.10.21 | ₩22,420 | ₩22,970 | ₩22,138 | ₩22,836 | +1.85% | 37.5만 |
|---|
| 2025.10.20 | ₩22,380 | ₩22,782 | ₩22,380 | ₩22,541 | +0.72% | 29.5만 |
|---|
| 2025.10.17 | ₩22,447 | ₩22,742 | ₩22,125 | ₩22,299 | -0.66% | 31.4만 |
|---|
| 2025.10.16 | ₩22,473 | ₩22,554 | ₩22,152 | ₩22,447 | -0.12% | 47만 |
|---|
| 2025.10.15 | ₩22,460 | ₩22,943 | ₩22,272 | ₩22,487 | +0.12% | 56.1만 |
|---|
| 2025.10.14 | ₩21,924 | ₩22,541 | ₩21,924 | ₩22,246 | +1.47% | 54만 |
|---|
| 2025.10.13 | ₩22,406 | ₩22,487 | ₩21,843 | ₩22,125 | -1.26% | 45만 |
|---|
| 2025.10.10 | ₩22,420 | ₩22,514 | ₩22,004 | ₩22,085 | -1.50% | 69.5만 |
|---|