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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩27,092 | ₩28,581 | ₩26,543 | ₩28,004 | +3.37% | 274.4만 |
| 2026.09.28–2026.10.02 | ₩26,663 | ₩27,830 | ₩25,791 | ₩27,146 | +1.81% | 278.6만 |
| 2026.09.21–2026.09.25 | ₩27,964 | ₩28,957 | ₩25,832 | ₩26,905 | -3.79% | 557.3만 |
| 2026.09.14–2026.09.18 | ₩28,595 | ₩28,876 | ₩27,307 | ₩27,709 | -3.10% | 393.9만 |
| 2026.09.08–2026.09.11 | ₩30,472 | ₩30,741 | ₩27,790 | ₩28,420 | -6.73% | 236.2만 |
| 2026.08.31–2026.09.04 | ₩30,834 | ₩30,848 | ₩29,225 | ₩30,741 | -0.30% | 277.2만 |
| 2026.08.24–2026.08.28 | ₩30,888 | ₩31,921 | ₩30,566 | ₩31,022 | +0.43% | 271.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,733 |
| ₩32,229 |
| ₩30,043 |
| ₩30,888 |
| -2.66% |
| 251만 |
| 2026.08.10–2026.08.14 | ₩32,390 | ₩32,833 | ₩31,076 | ₩31,961 | -1.33% | 210.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,285 | ₩33,141 | ₩30,285 | ₩32,846 | +8.46% | 360.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,775 | ₩31,881 | ₩29,386 | ₩30,204 | +1.44% | 305.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,144 | ₩29,936 | ₩27,186 | ₩29,614 | +1.61% | 399.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,307 | ₩29,896 | ₩27,066 | ₩29,265 | +7.17% | 338.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,460 | ₩28,702 | ₩25,631 | ₩27,039 | -5.00% | 304만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,167 | ₩28,809 | ₩25,631 | ₩28,729 | +9.79% | 464.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,117 | ₩28,139 | ₩20,977 | ₩26,771 | +21.04% | 825.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,090 | ₩22,546 | ₩20,735 | ₩22,130 | +0.18% | 418.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,944 | ₩22,170 | ₩19,340 | ₩21,781 | +9.21% | 428.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,716 | ₩20,749 | ₩19,448 | ₩19,823 | +0.54% | 411.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,829 | ₩22,184 | ₩20,829 | ₩21,701 | +4.19% | 278.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,394 | ₩20,990 | ₩18,790 | ₩20,722 | +6.85% | 333.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,701 | ₩21,889 | ₩19,380 | ₩19,394 | -10.63% | 324.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,620 | ₩22,130 | ₩20,601 | ₩21,889 | +1.24% | 322.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,605 | ₩23,780 | ₩21,151 | ₩21,741 | -7.90% | 472.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩22,814 | ₩24,410 | ₩22,693 | ₩23,605 | +3.47% | 299.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,547 | ₩23,780 | ₩20,239 | ₩23,122 | +12.53% | 320.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,380 | ₩20,829 | ₩18,723 | ₩20,628 | +6.44% | 547.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,306 | ₩20,749 | ₩18,562 | ₩19,380 | -4.56% | 658.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,719 | ₩26,019 | ₩19,099 | ₩20,145 | -18.50% | 847만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,657 | ₩25,952 | ₩23,632 | ₩23,874 | -6.95% | 412.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,952 | ₩26,087 | ₩24,665 | ₩25,429 | -2.02% | 278.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,435 | ₩27,025 | ₩25,550 | ₩26,435 | 0.00% | 268.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,909 | ₩29,909 | ₩26,636 | ₩27,012 | -9.69% | 240.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,212 | ₩30,057 | ₩28,742 | ₩29,963 | +2.57% | 204.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,137 | ₩31,089 | ₩28,742 | ₩29,212 | -3.07% | 225.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,918 | ₩30,405 | ₩26,596 | ₩30,231 | +12.31% | 275.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,274 | ₩27,012 | ₩25,470 | ₩26,931 | +2.50% | 247.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,255 | ₩27,441 | ₩25,161 | ₩26,274 | +4.04% | 234.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,060 | ₩26,328 | ₩24,330 | ₩25,885 | -0.67% | 209.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,330 | ₩26,475 | ₩24,236 | ₩26,301 | +8.10% | 286.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,249 | ₩24,933 | ₩24,128 | ₩24,490 | +1.00% | 233.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,370 | ₩24,558 | ₩23,967 | ₩24,249 | -0.50% | 229.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,452 | ₩25,684 | ₩22,170 | ₩24,370 | +8.54% | 742.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,191 | ₩22,653 | ₩20,816 | ₩22,345 | +5.44% | 326.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,124 | ₩21,580 | ₩20,789 | ₩21,137 | +0.06% | 318.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,400 | ₩21,714 | ₩20,051 | ₩21,231 | +4.08% | 334.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,716 | ₩20,829 | ₩18,468 | ₩20,400 | +3.47% | 423.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,380 | ₩20,091 | ₩18,562 | ₩19,796 | +2.15% | 1251.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,869 | ₩20,869 | ₩18,911 | ₩19,152 | -8.23% | 363.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,404 | ₩23,511 | ₩20,547 | ₩20,950 | -10.49% | 236.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,385 | ₩23,833 | ₩22,143 | ₩23,404 | +4.55% | 179만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,412 | ₩22,948 | ₩21,848 | ₩22,304 | -0.48% | 233.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,425 | ₩22,519 | ₩22,009 | ₩22,090 | -1.50% | 69.5만 |
|---|