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 | ₩27,862 | ₩28,211 | ₩27,353 | ₩28,010 | +0.53% | 39만 |
| 2026.10.08 | ₩27,500 | ₩28,171 | ₩27,312 | ₩27,862 | +1.32% | 59만 |
| 2026.10.07 | ₩27,366 | ₩27,755 | ₩26,923 | ₩27,701 | +1.23% | 47.3만 |
| 2026.10.06 | ₩28,426 | ₩28,587 | ₩27,715 | ₩27,795 | -2.22% | 63.6만 |
| 2026.10.05 | ₩27,098 | ₩27,943 | ₩26,548 | ₩27,688 | +2.18% | 65.6만 |
| 2026.10.02 | ₩27,621 | ₩27,836 | ₩26,990 | ₩27,151 | -1.70% | 58.1만 |
| 2026.10.01 | ₩26,628 | ₩27,071 | ₩25,796 | ₩27,031 | +1.51% | 56만 |
| 2026.09.30 | ₩27,004 | ₩27,017 | ₩26,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,373 |
| -2.33% |
| 55만 |
| 2026.09.29 | ₩27,205 | ₩27,286 | ₩26,561 | ₩26,776 | -1.58% | 55.7만 |
|---|
| 2026.09.28 | ₩26,668 | ₩27,232 | ₩26,561 | ₩27,205 | +2.01% | 53.7만 |
|---|
| 2026.09.25 | ₩26,709 | ₩27,460 | ₩26,467 | ₩26,910 | +0.75% | 75.5만 |
|---|
| 2026.09.24 | ₩26,776 | ₩27,218 | ₩25,890 | ₩26,709 | -0.25% | 80.6만 |
|---|
| 2026.09.23 | ₩26,507 | ₩27,286 | ₩25,931 | ₩26,883 | +1.42% | 117.8만 |
|---|
| 2026.09.22 | ₩27,715 | ₩28,962 | ₩26,910 | ₩27,218 | -1.79% | 155만 |
|---|
| 2026.09.21 | ₩27,970 | ₩28,090 | ₩25,837 | ₩27,259 | -2.54% | 128.3만 |
|---|
| 2026.09.18 | ₩28,305 | ₩28,305 | ₩27,312 | ₩27,715 | -2.09% | 166.9만 |
|---|
| 2026.09.17 | ₩28,788 | ₩28,882 | ₩28,104 | ₩28,372 | -1.44% | 66.2만 |
|---|
| 2026.09.16 | ₩28,225 | ₩28,654 | ₩27,809 | ₩28,131 | -0.33% | 55.6만 |
|---|
| 2026.09.15 | ₩28,359 | ₩28,399 | ₩27,688 | ₩28,090 | -0.95% | 65.2만 |
|---|
| 2026.09.14 | ₩28,600 | ₩28,801 | ₩28,211 | ₩28,520 | -0.28% | 40만 |
|---|
| 2026.09.11 | ₩28,493 | ₩28,707 | ₩27,943 | ₩28,426 | -0.24% | 61.3만 |
|---|
| 2026.09.10 | ₩28,775 | ₩29,459 | ₩27,795 | ₩27,903 | -3.03% | 68.2만 |
|---|
| 2026.09.09 | ₩29,646 | ₩30,156 | ₩28,734 | ₩29,043 | -2.04% | 47.3만 |
|---|
| 2026.09.08 | ₩30,478 | ₩30,746 | ₩29,620 | ₩29,794 | -2.24% | 59.4만 |
|---|
| 2026.09.04 | ₩29,754 | ₩30,814 | ₩29,325 | ₩30,746 | +3.34% | 37.7만 |
|---|
| 2026.09.03 | ₩30,357 | ₩30,478 | ₩29,231 | ₩30,036 | -1.06% | 70.2만 |
|---|
| 2026.09.02 | ₩29,606 | ₩30,425 | ₩29,526 | ₩29,995 | +1.31% | 39.1만 |
|---|
| 2026.09.01 | ₩30,116 | ₩30,331 | ₩29,405 | ₩29,512 | -2.00% | 70.4만 |
|---|
| 2026.08.31 | ₩30,840 | ₩30,854 | ₩29,942 | ₩30,304 | -1.74% | 59.8만 |
|---|
| 2026.08.28 | ₩31,431 | ₩31,833 | ₩30,921 | ₩31,028 | -1.28% | 65만 |
|---|
| 2026.08.27 | ₩31,015 | ₩31,806 | ₩30,572 | ₩31,511 | +1.60% | 46.9만 |
|---|
| 2026.08.26 | ₩31,417 | ₩31,927 | ₩30,814 | ₩31,296 | -0.38% | 56.8만 |
|---|
| 2026.08.25 | ₩31,323 | ₩31,323 | ₩30,626 | ₩31,176 | -0.47% | 28.2만 |
|---|
| 2026.08.24 | ₩30,894 | ₩31,525 | ₩30,693 | ₩31,068 | +0.56% | 75만 |
|---|
| 2026.08.21 | ₩30,827 | ₩30,907 | ₩30,438 | ₩30,894 | +0.22% | 44.7만 |
|---|
| 2026.08.20 | ₩30,492 | ₩31,176 | ₩30,049 | ₩30,532 | +0.13% | 50.2만 |
|---|
| 2026.08.19 | ₩31,444 | ₩32,236 | ₩30,894 | ₩31,162 | -0.90% | 60.6만 |
|---|
| 2026.08.18 | ₩31,203 | ₩31,739 | ₩30,586 | ₩31,109 | -0.30% | 50.6만 |
|---|
| 2026.08.17 | ₩31,739 | ₩31,967 | ₩30,854 | ₩31,310 | -1.35% | 45만 |
|---|
| 2026.08.14 | ₩31,766 | ₩32,236 | ₩31,457 | ₩31,967 | +0.63% | 43.5만 |
|---|
| 2026.08.13 | ₩31,860 | ₩32,625 | ₩31,753 | ₩31,833 | -0.08% | 35.2만 |
|---|
| 2026.08.12 | ₩31,927 | ₩32,450 | ₩31,082 | ₩32,236 | +0.97% | 43.4만 |
|---|
| 2026.08.11 | ₩32,303 | ₩32,759 | ₩31,887 | ₩31,927 | -1.16% | 43.2만 |
|---|
| 2026.08.10 | ₩32,396 | ₩32,839 | ₩31,739 | ₩32,303 | -0.29% | 45.5만 |
|---|
| 2026.08.07 | ₩31,766 | ₩32,906 | ₩31,766 | ₩32,853 | +3.42% | 49.8만 |
|---|
| 2026.08.06 | ₩32,168 | ₩32,168 | ₩31,511 | ₩31,766 | -1.25% | 59.3만 |
|---|
| 2026.08.05 | ₩32,450 | ₩32,732 | ₩32,182 | ₩32,182 | -0.83% | 64.1만 |
|---|
| 2026.08.04 | ₩32,557 | ₩33,148 | ₩32,276 | ₩32,786 | +0.70% | 92.9만 |
|---|
| 2026.08.03 | ₩30,290 | ₩32,437 | ₩30,290 | ₩32,356 | +6.82% | 94.7만 |
|---|
| 2026.07.31 | ₩29,754 | ₩30,223 | ₩29,392 | ₩30,210 | +1.53% | 51.5만 |
|---|
| 2026.07.30 | ₩31,055 | ₩31,525 | ₩30,129 | ₩30,156 | -2.89% | 54.7만 |
|---|
| 2026.07.29 | ₩31,162 | ₩31,565 | ₩30,626 | ₩30,733 | -1.38% | 62.8만 |
|---|
| 2026.07.28 | ₩30,586 | ₩31,887 | ₩30,586 | ₩31,659 | +3.51% | 79.9만 |
|---|
| 2026.07.27 | ₩29,781 | ₩30,746 | ₩29,781 | ₩30,264 | +1.62% | 56.9만 |
|---|
| 2026.07.24 | ₩29,003 | ₩29,942 | ₩28,654 | ₩29,620 | +2.13% | 60.6만 |
|---|
| 2026.07.23 | ₩29,003 | ₩29,351 | ₩28,573 | ₩28,788 | -0.74% | 104.4만 |
|---|
| 2026.07.22 | ₩28,828 | ₩29,539 | ₩28,292 | ₩29,378 | +1.91% | 84.3만 |
|---|
| 2026.07.21 | ₩28,882 | ₩29,325 | ₩27,192 | ₩28,412 | -1.63% | 86.3만 |
|---|
| 2026.07.20 | ₩29,150 | ₩29,633 | ₩28,855 | ₩28,882 | -0.92% | 63.5만 |
|---|
| 2026.07.17 | ₩28,694 | ₩29,901 | ₩28,667 | ₩29,271 | +2.01% | 77.6만 |
|---|
| 2026.07.16 | ₩28,614 | ₩29,848 | ₩27,742 | ₩29,472 | +3.00% | 77.6만 |
|---|
| 2026.07.15 | ₩27,500 | ₩28,976 | ₩27,286 | ₩28,506 | +3.66% | 69.9만 |
|---|
| 2026.07.14 | ₩27,312 | ₩27,943 | ₩27,071 | ₩27,581 | +0.98% | 58.7만 |
|---|
| 2026.07.13 | ₩27,312 | ₩27,540 | ₩27,071 | ₩27,192 | -0.44% | 54.8만 |
|---|
| 2026.07.10 | ₩26,803 | ₩27,433 | ₩26,803 | ₩27,044 | +0.90% | 40.8만 |
|---|
| 2026.07.09 | ₩26,414 | ₩27,084 | ₩26,333 | ₩26,803 | +1.47% | 50.2만 |
|---|
| 2026.07.08 | ₩26,950 | ₩26,950 | ₩25,635 | ₩26,387 | -2.09% | 71.7만 |
|---|
| 2026.07.07 | ₩28,292 | ₩28,292 | ₩27,031 | ₩27,339 | -3.37% | 78.4만 |
|---|
| 2026.07.06 | ₩28,466 | ₩28,707 | ₩27,487 | ₩28,050 | -1.46% | 62.9만 |
|---|
| 2026.07.02 | ₩28,412 | ₩28,815 | ₩27,634 | ₩28,734 | +1.13% | 131.7만 |
|---|
| 2026.07.01 | ₩27,661 | ₩28,453 | ₩27,326 | ₩28,412 | +2.72% | 87.1만 |
|---|
| 2026.06.30 | ₩27,446 | ₩28,037 | ₩27,071 | ₩27,446 | 0.00% | 116.8만 |
|---|
| 2026.06.29 | ₩26,172 | ₩27,554 | ₩25,635 | ₩27,446 | +4.87% | 129.2만 |
|---|
| 2026.06.26 | ₩25,823 | ₩27,031 | ₩24,764 | ₩26,776 | +3.69% | 273.1만 |
|---|
| 2026.06.25 | ₩24,468 | ₩28,144 | ₩23,757 | ₩25,904 | +5.87% | 227.1만 |
|---|
| 2026.06.24 | ₩21,853 | ₩23,248 | ₩21,839 | ₩23,127 | +5.83% | 122만 |
|---|
| 2026.06.23 | ₩20,994 | ₩21,812 | ₩20,981 | ₩21,544 | +2.62% | 100.5만 |
|---|
| 2026.06.22 | ₩22,121 | ₩22,322 | ₩21,128 | ₩21,155 | -4.37% | 103.2만 |
|---|
| 2026.06.18 | ₩21,571 | ₩22,550 | ₩21,423 | ₩22,134 | +2.61% | 150.5만 |
|---|
| 2026.06.17 | ₩21,061 | ₩22,282 | ₩21,061 | ₩21,128 | +0.32% | 126만 |
|---|
| 2026.06.16 | ₩21,007 | ₩21,303 | ₩20,739 | ₩21,061 | +0.26% | 74만 |
|---|
| 2026.06.15 | ₩22,094 | ₩22,309 | ₩20,806 | ₩20,914 | -5.34% | 68.2만 |
|---|
| 2026.06.12 | ₩21,155 | ₩22,175 | ₩21,128 | ₩21,785 | +2.98% | 94.1만 |
|---|
| 2026.06.11 | ₩20,042 | ₩20,940 | ₩19,746 | ₩20,914 | +4.35% | 75.5만 |
|---|
| 2026.06.10 | ₩20,256 | ₩20,592 | ₩19,894 | ₩19,907 | -1.72% | 80.6만 |
|---|
| 2026.06.09 | ₩19,706 | ₩20,538 | ₩19,666 | ₩20,149 | +2.25% | 92.2만 |
|---|
| 2026.06.08 | ₩19,948 | ₩20,270 | ₩19,344 | ₩19,478 | -2.35% | 85.8만 |
|---|
| 2026.06.05 | ₩19,854 | ₩20,270 | ₩19,693 | ₩19,827 | -0.14% | 91.5만 |
|---|
| 2026.06.04 | ₩20,162 | ₩20,538 | ₩19,505 | ₩19,787 | -1.86% | 72.5만 |
|---|
| 2026.06.03 | ₩19,934 | ₩20,095 | ₩19,518 | ₩19,773 | -0.81% | 67.5만 |
|---|
| 2026.06.02 | ₩20,511 | ₩20,685 | ₩20,162 | ₩20,203 | -1.50% | 65.7만 |
|---|
| 2026.06.01 | ₩19,720 | ₩20,753 | ₩19,451 | ₩20,632 | +4.63% | 114.4만 |
|---|
| 2026.05.29 | ₩21,732 | ₩22,107 | ₩21,598 | ₩21,705 | -0.12% | 116만 |
|---|
| 2026.05.28 | ₩21,933 | ₩22,161 | ₩21,705 | ₩22,107 | +0.80% | 52.9만 |
|---|
| 2026.05.27 | ₩21,517 | ₩22,188 | ₩21,477 | ₩21,946 | +2.00% | 57만 |
|---|
| 2026.05.26 | ₩20,833 | ₩21,249 | ₩20,833 | ₩21,222 | +1.87% | 52.9만 |
|---|
| 2026.05.22 | ₩20,833 | ₩20,994 | ₩20,551 | ₩20,726 | -0.52% | 47만 |
|---|
| 2026.05.21 | ₩20,122 | ₩20,940 | ₩19,585 | ₩20,699 | +2.87% | 69만 |
|---|
| 2026.05.20 | ₩19,143 | ₩20,243 | ₩18,794 | ₩20,216 | +5.61% | 82.6만 |
|---|
| 2026.05.19 | ₩19,518 | ₩19,518 | ₩18,888 | ₩19,062 | -2.34% | 73.9만 |
|---|
| 2026.05.18 | ₩19,398 | ₩20,028 | ₩19,398 | ₩19,679 | +1.45% | 61.2만 |
|---|
| 2026.05.15 | ₩19,867 | ₩19,988 | ₩19,384 | ₩19,398 | -2.36% | 66만 |
|---|
| 2026.05.14 | ₩19,961 | ₩20,296 | ₩19,720 | ₩20,042 | +0.40% | 64.8만 |
|---|
| 2026.05.13 | ₩20,390 | ₩20,431 | ₩19,451 | ₩19,746 | -3.16% | 70.3만 |
|---|
| 2026.05.12 | ₩20,753 | ₩20,954 | ₩19,961 | ₩20,229 | -2.52% | 69.6만 |
|---|
| 2026.05.11 | ₩21,705 | ₩21,893 | ₩20,806 | ₩20,820 | -4.08% | 54.1만 |
|---|
| 2026.05.08 | ₩22,027 | ₩22,134 | ₩21,732 | ₩21,893 | -0.61% | 41.6만 |
|---|
| 2026.05.07 | ₩21,544 | ₩22,027 | ₩21,410 | ₩21,973 | +1.99% | 86.5만 |
|---|
| 2026.05.06 | ₩21,665 | ₩21,785 | ₩21,329 | ₩21,490 | -0.80% | 65.4만 |
|---|
| 2026.05.05 | ₩21,007 | ₩21,396 | ₩20,846 | ₩21,235 | +1.09% | 58.1만 |
|---|
| 2026.05.04 | ₩21,624 | ₩21,692 | ₩20,605 | ₩20,779 | -3.91% | 70.8만 |
|---|
| 2026.05.01 | ₩21,678 | ₩21,960 | ₩21,329 | ₩21,745 | +0.31% | 84.9만 |
|---|
| 2026.04.30 | ₩21,396 | ₩21,718 | ₩21,155 | ₩21,571 | +0.82% | 82.6만 |
|---|
| 2026.04.29 | ₩22,778 | ₩23,167 | ₩21,168 | ₩21,383 | -6.12% | 104.9만 |
|---|
| 2026.04.28 | ₩23,127 | ₩23,529 | ₩22,778 | ₩22,966 | -0.70% | 70.9만 |
|---|
| 2026.04.27 | ₩23,610 | ₩23,784 | ₩23,020 | ₩23,033 | -2.44% | 129.6만 |
|---|
| 2026.04.24 | ₩23,301 | ₩23,798 | ₩23,140 | ₩23,610 | +1.32% | 46.1만 |
|---|
| 2026.04.23 | ₩23,140 | ₩23,596 | ₩22,698 | ₩23,234 | +0.41% | 50.7만 |
|---|
| 2026.04.22 | ₩23,409 | ₩23,690 | ₩23,221 | ₩23,342 | -0.29% | 60.5만 |
|---|
| 2026.04.21 | ₩23,744 | ₩24,415 | ₩23,275 | ₩23,368 | -1.58% | 58.2만 |
|---|
| 2026.04.20 | ₩22,818 | ₩23,865 | ₩22,818 | ₩23,798 | +4.29% | 83.8만 |
|---|
| 2026.04.17 | ₩22,309 | ₩23,784 | ₩22,295 | ₩23,127 | +3.67% | 72.5만 |
|---|
| 2026.04.16 | ₩21,611 | ₩21,987 | ₩21,490 | ₩21,826 | +0.99% | 64.7만 |
|---|
| 2026.04.15 | ₩21,745 | ₩22,107 | ₩21,665 | ₩21,732 | -0.06% | 68.2만 |
|---|
| 2026.04.14 | ₩20,981 | ₩21,920 | ₩20,887 | ₩21,745 | +3.64% | 62.2만 |
|---|
| 2026.04.13 | ₩20,551 | ₩21,034 | ₩20,243 | ₩20,954 | +1.96% | 52.9만 |
|---|
| 2026.04.10 | ₩20,417 | ₩20,766 | ₩20,296 | ₩20,632 | +1.05% | 69.9만 |
|---|
| 2026.04.09 | ₩20,028 | ₩20,833 | ₩19,961 | ₩20,457 | +2.14% | 104.3만 |
|---|
| 2026.04.08 | ₩19,814 | ₩20,685 | ₩19,814 | ₩20,149 | +1.69% | 123.2만 |
|---|
| 2026.04.07 | ₩19,022 | ₩19,317 | ₩18,727 | ₩19,009 | -0.07% | 163.5만 |
|---|
| 2026.04.06 | ₩19,384 | ₩19,424 | ₩18,942 | ₩19,237 | -0.76% | 86.5만 |
|---|
| 2026.04.02 | ₩18,955 | ₩19,639 | ₩18,660 | ₩19,384 | +2.26% | 136.9만 |
|---|
| 2026.04.01 | ₩19,317 | ₩19,720 | ₩19,196 | ₩19,451 | +0.69% | 144.6만 |
|---|
| 2026.03.31 | ₩19,129 | ₩19,800 | ₩18,566 | ₩19,398 | +1.40% | 150.4만 |
|---|
| 2026.03.30 | ₩20,310 | ₩20,753 | ₩18,834 | ₩18,901 | -6.94% | 227만 |
|---|
| 2026.03.27 | ₩20,162 | ₩20,551 | ₩19,948 | ₩20,149 | -0.07% | 214.6만 |
|---|
| 2026.03.26 | ₩19,264 | ₩20,994 | ₩19,103 | ₩20,162 | +4.67% | 407.5만 |
|---|
| 2026.03.25 | ₩25,890 | ₩26,025 | ₩25,448 | ₩25,971 | +0.31% | 80.2만 |
|---|
| 2026.03.24 | ₩25,005 | ₩25,729 | ₩24,656 | ₩25,635 | +2.52% | 68.9만 |
|---|
| 2026.03.23 | ₩24,723 | ₩25,488 | ₩24,361 | ₩25,260 | +2.17% | 75.8만 |
|---|
| 2026.03.20 | ₩24,012 | ₩24,160 | ₩23,664 | ₩23,878 | -0.56% | 147.8만 |
|---|
| 2026.03.19 | ₩23,905 | ₩24,388 | ₩23,704 | ₩24,012 | +0.45% | 58만 |
|---|
| 2026.03.18 | ₩23,945 | ₩24,254 | ₩23,637 | ₩24,079 | +0.56% | 85.7만 |
|---|
| 2026.03.17 | ₩25,756 | ₩25,957 | ₩24,227 | ₩24,254 | -5.83% | 58.9만 |
|---|
| 2026.03.16 | ₩25,662 | ₩25,904 | ₩25,407 | ₩25,555 | -0.42% | 62.1만 |
|---|
| 2026.03.13 | ₩25,434 | ₩25,568 | ₩25,072 | ₩25,434 | 0.00% | 69만 |
|---|
| 2026.03.12 | ₩25,273 | ₩25,461 | ₩24,898 | ₩25,287 | +0.05% | 51.1만 |
|---|
| 2026.03.11 | ₩25,582 | ₩25,944 | ₩25,314 | ₩25,756 | +0.68% | 66.4만 |
|---|
| 2026.03.10 | ₩25,488 | ₩26,092 | ₩25,179 | ₩25,649 | +0.63% | 44.1만 |
|---|
| 2026.03.09 | ₩25,957 | ₩25,957 | ₩24,670 | ₩25,635 | -1.24% | 48.1만 |
|---|
| 2026.03.06 | ₩26,239 | ₩26,521 | ₩25,676 | ₩26,440 | +0.77% | 55.1만 |
|---|
| 2026.03.05 | ₩26,575 | ₩27,031 | ₩26,467 | ₩26,789 | +0.81% | 46.2만 |
|---|
| 2026.03.04 | ₩26,682 | ₩26,937 | ₩26,065 | ₩26,829 | +0.55% | 48.2만 |
|---|
| 2026.03.03 | ₩26,132 | ₩26,910 | ₩25,555 | ₩26,695 | +2.16% | 55.1만 |
|---|
| 2026.03.02 | ₩26,440 | ₩26,923 | ₩26,172 | ₩26,896 | +1.73% | 64.1만 |
|---|
| 2026.02.27 | ₩27,299 | ₩27,379 | ₩26,642 | ₩27,017 | -1.03% | 69.2만 |
|---|
| 2026.02.26 | ₩27,996 | ₩28,493 | ₩27,822 | ₩27,943 | -0.19% | 35.2만 |
|---|
| 2026.02.25 | ₩28,238 | ₩28,305 | ₩26,843 | ₩27,956 | -1.00% | 46.7만 |
|---|
| 2026.02.24 | ₩29,056 | ₩29,700 | ₩28,386 | ₩28,426 | -2.17% | 40.4만 |
|---|
| 2026.02.23 | ₩29,915 | ₩29,915 | ₩28,721 | ₩29,110 | -2.69% | 49.3만 |
|---|
| 2026.02.20 | ₩29,432 | ₩30,062 | ₩29,177 | ₩29,968 | +1.82% | 46.9만 |
|---|
| 2026.02.19 | ₩29,257 | ₩29,646 | ₩28,989 | ₩29,392 | +0.46% | 62.5만 |
|---|
| 2026.02.18 | ₩29,096 | ₩29,821 | ₩28,895 | ₩29,512 | +1.43% | 49.8만 |
|---|
| 2026.02.17 | ₩29,217 | ₩29,646 | ₩28,748 | ₩29,043 | -0.60% | 45.1만 |
|---|
| 2026.02.13 | ₩29,177 | ₩29,633 | ₩28,748 | ₩29,217 | +0.14% | 33.1만 |
|---|
| 2026.02.12 | ₩30,666 | ₩31,042 | ₩28,922 | ₩29,298 | -4.46% | 51.8만 |
|---|
| 2026.02.11 | ₩30,666 | ₩30,921 | ₩30,451 | ₩30,545 | -0.39% | 55.7만 |
|---|
| 2026.02.10 | ₩30,277 | ₩31,095 | ₩30,129 | ₩30,666 | +1.28% | 54.9만 |
|---|
| 2026.02.09 | ₩30,143 | ₩30,143 | ₩29,392 | ₩29,606 | -1.78% | 29.9만 |
|---|
| 2026.02.06 | ₩29,633 | ₩30,411 | ₩29,405 | ₩30,237 | +2.04% | 55만 |
|---|
| 2026.02.05 | ₩28,976 | ₩29,646 | ₩28,976 | ₩29,365 | +1.34% | 48만 |
|---|
| 2026.02.04 | ₩28,211 | ₩29,244 | ₩27,943 | ₩29,123 | +3.23% | 58.2만 |
|---|
| 2026.02.03 | ₩27,353 | ₩28,493 | ₩27,312 | ₩27,889 | +1.96% | 69.3만 |
|---|
| 2026.02.02 | ₩26,923 | ₩27,675 | ₩26,601 | ₩27,487 | +2.09% | 44.6만 |
|---|
| 2026.01.30 | ₩25,971 | ₩27,017 | ₩25,864 | ₩26,937 | +3.72% | 72.7만 |
|---|
| 2026.01.29 | ₩25,904 | ₩26,239 | ₩25,609 | ₩26,065 | +0.62% | 54.9만 |
|---|
| 2026.01.28 | ₩26,226 | ₩26,494 | ₩25,475 | ₩25,703 | -1.99% | 47.9만 |
|---|
| 2026.01.27 | ₩26,172 | ₩26,427 | ₩25,998 | ₩26,226 | +0.21% | 37.6만 |
|---|
| 2026.01.26 | ₩26,279 | ₩26,668 | ₩25,917 | ₩26,414 | +0.51% | 34.4만 |
|---|
| 2026.01.23 | ₩26,870 | ₩27,084 | ₩26,078 | ₩26,279 | -2.20% | 48.6만 |
|---|
| 2026.01.22 | ₩26,816 | ₩27,446 | ₩26,588 | ₩27,138 | +1.20% | 58만 |
|---|
| 2026.01.21 | ₩25,716 | ₩26,615 | ₩25,716 | ₩26,561 | +3.29% | 71.1만 |
|---|
| 2026.01.20 | ₩25,260 | ₩25,743 | ₩25,166 | ₩25,528 | +1.06% | 56.7만 |
|---|
| 2026.01.16 | ₩26,159 | ₩26,159 | ₩25,595 | ₩25,890 | -1.03% | 36.4만 |
|---|
| 2026.01.15 | ₩25,783 | ₩26,320 | ₩24,334 | ₩26,159 | +1.46% | 38.8만 |
|---|
| 2026.01.14 | ₩25,716 | ₩25,944 | ₩25,434 | ₩25,810 | +0.37% | 53.3만 |
|---|
| 2026.01.13 | ₩26,092 | ₩26,199 | ₩25,582 | ₩25,689 | -1.54% | 40.4만 |
|---|
| 2026.01.12 | ₩26,065 | ₩26,333 | ₩25,904 | ₩26,105 | +0.15% | 41만 |
|---|
| 2026.01.09 | ₩25,635 | ₩26,481 | ₩25,542 | ₩26,306 | +2.62% | 42.6만 |
|---|
| 2026.01.08 | ₩24,831 | ₩25,971 | ₩24,831 | ₩25,864 | +4.16% | 67.3만 |
|---|
| 2026.01.07 | ₩25,407 | ₩25,488 | ₩24,696 | ₩25,059 | -1.37% | 55.8만 |
|---|
| 2026.01.06 | ₩24,455 | ₩25,327 | ₩24,240 | ₩25,273 | +3.35% | 63.7만 |
|---|
| 2026.01.05 | ₩24,334 | ₩24,884 | ₩24,254 | ₩24,670 | +1.38% | 57만 |
|---|
| 2026.01.02 | ₩24,616 | ₩24,737 | ₩24,160 | ₩24,495 | -0.49% | 54.5만 |
|---|
| 2025.12.31 | ₩24,764 | ₩24,938 | ₩24,495 | ₩24,522 | -0.98% | 68.2만 |
|---|
| 2025.12.30 | ₩24,616 | ₩24,777 | ₩24,468 | ₩24,777 | +0.65% | 48.2만 |
|---|
| 2025.12.29 | ₩24,254 | ₩24,804 | ₩24,133 | ₩24,696 | +1.83% | 62.8만 |
|---|
| 2025.12.26 | ₩24,321 | ₩24,348 | ₩24,066 | ₩24,254 | -0.28% | 47만 |
|---|
| 2025.12.24 | ₩24,240 | ₩24,415 | ₩23,985 | ₩24,281 | +0.17% | 28.5만 |
|---|
| 2025.12.23 | ₩24,468 | ₩24,562 | ₩23,972 | ₩24,214 | -1.04% | 68.8만 |
|---|
| 2025.12.22 | ₩24,375 | ₩24,549 | ₩24,133 | ₩24,468 | +0.39% | 85.3만 |
|---|
| 2025.12.19 | ₩25,005 | ₩25,448 | ₩24,307 | ₩24,375 | -2.52% | 171.4만 |
|---|
| 2025.12.18 | ₩24,214 | ₩25,689 | ₩22,604 | ₩25,381 | +4.82% | 253.8만 |
|---|
| 2025.12.17 | ₩22,389 | ₩23,610 | ₩22,188 | ₩23,516 | +5.03% | 192.6만 |
|---|
| 2025.12.16 | ₩22,362 | ₩22,644 | ₩22,175 | ₩22,389 | +0.12% | 65.3만 |
|---|
| 2025.12.15 | ₩22,456 | ₩22,604 | ₩22,188 | ₩22,322 | -0.60% | 59만 |
|---|
| 2025.12.12 | ₩22,255 | ₩22,510 | ₩22,081 | ₩22,349 | +0.42% | 63.1만 |
|---|
| 2025.12.11 | ₩22,255 | ₩22,657 | ₩22,054 | ₩22,215 | -0.18% | 62.6만 |
|---|
| 2025.12.10 | ₩21,142 | ₩22,295 | ₩21,142 | ₩22,121 | +4.63% | 110.6만 |
|---|
| 2025.12.09 | ₩21,048 | ₩21,316 | ₩20,820 | ₩21,142 | +0.45% | 50.3만 |
|---|
| 2025.12.08 | ₩21,195 | ₩21,356 | ₩20,914 | ₩21,101 | -0.44% | 39.6만 |
|---|
| 2025.12.05 | ₩21,383 | ₩21,584 | ₩21,061 | ₩21,142 | -1.13% | 55.5만 |
|---|
| 2025.12.04 | ₩21,356 | ₩21,437 | ₩20,820 | ₩21,423 | +0.31% | 66.8만 |
|---|
| 2025.12.03 | ₩21,128 | ₩21,544 | ₩21,128 | ₩21,383 | +1.21% | 68.1만 |
|---|
| 2025.12.02 | ₩21,370 | ₩21,370 | ₩20,793 | ₩21,061 | -1.44% | 61.7만 |
|---|
| 2025.12.01 | ₩21,128 | ₩21,490 | ₩21,021 | ₩21,128 | 0.00% | 66.7만 |
|---|
| 2025.11.28 | ₩20,967 | ₩21,276 | ₩20,967 | ₩21,235 | +1.28% | 30.7만 |
|---|
| 2025.11.26 | ₩21,249 | ₩21,718 | ₩21,034 | ₩21,356 | +0.51% | 95.9만 |
|---|
| 2025.11.25 | ₩20,565 | ₩21,464 | ₩20,565 | ₩21,316 | +3.65% | 72만 |
|---|
| 2025.11.24 | ₩20,404 | ₩20,659 | ₩20,055 | ₩20,551 | +0.72% | 136만 |
|---|
| 2025.11.21 | ₩19,183 | ₩20,833 | ₩19,089 | ₩20,404 | +6.36% | 97.1만 |
|---|
| 2025.11.20 | ₩19,116 | ₩19,290 | ₩18,700 | ₩19,035 | -0.42% | 96.8만 |
|---|
| 2025.11.19 | ₩18,646 | ₩18,942 | ₩18,472 | ₩18,821 | +0.94% | 79.9만 |
|---|
| 2025.11.18 | ₩18,539 | ₩18,781 | ₩18,485 | ₩18,620 | +0.43% | 79.6만 |
|---|
| 2025.11.17 | ₩19,720 | ₩19,733 | ₩18,660 | ₩18,687 | -5.24% | 70.2만 |
|---|
| 2025.11.14 | ₩19,773 | ₩19,974 | ₩19,398 | ₩19,800 | +0.14% | 58.5만 |
|---|
| 2025.11.13 | ₩19,478 | ₩20,095 | ₩19,398 | ₩19,907 | +2.20% | 74만 |
|---|
| 2025.11.12 | ₩19,290 | ₩19,814 | ₩19,062 | ₩19,666 | +1.95% | 151만 |
|---|
| 2025.11.11 | ₩19,089 | ₩19,290 | ₩18,566 | ₩19,143 | +0.28% | 611.6만 |
|---|
| 2025.11.10 | ₩19,384 | ₩19,518 | ₩18,633 | ₩18,915 | -2.42% | 356.9만 |
|---|
| 2025.11.07 | ₩19,693 | ₩19,867 | ₩18,915 | ₩19,156 | -2.72% | 166.8만 |
|---|
| 2025.11.06 | ₩20,672 | ₩20,699 | ₩19,478 | ₩19,492 | -5.71% | 44.3만 |
|---|
| 2025.11.05 | ₩20,498 | ₩20,766 | ₩20,149 | ₩20,672 | +0.85% | 48.5만 |
|---|
| 2025.11.04 | ₩20,377 | ₩20,739 | ₩20,203 | ₩20,471 | +0.46% | 42.3만 |
|---|
| 2025.11.03 | ₩20,873 | ₩20,873 | ₩20,229 | ₩20,457 | -1.99% | 61.4만 |
|---|
| 2025.10.31 | ₩20,806 | ₩21,007 | ₩20,551 | ₩20,954 | +0.71% | 45.1만 |
|---|
| 2025.10.30 | ₩21,396 | ₩21,450 | ₩20,820 | ₩20,914 | -2.26% | 52.2만 |
|---|
| 2025.10.29 | ₩22,657 | ₩22,657 | ₩21,262 | ₩21,477 | -5.21% | 46.8만 |
|---|
| 2025.10.28 | ₩22,711 | ₩22,993 | ₩22,403 | ₩22,698 | -0.06% | 60.4만 |
|---|
| 2025.10.27 | ₩23,409 | ₩23,516 | ₩22,805 | ₩22,872 | -2.29% | 32.3만 |
|---|
| 2025.10.24 | ₩23,744 | ₩23,838 | ₩23,342 | ₩23,409 | -1.41% | 30.2만 |
|---|
| 2025.10.23 | ₩22,953 | ₩23,395 | ₩22,899 | ₩23,355 | +1.75% | 36.3만 |
|---|
| 2025.10.22 | ₩22,899 | ₩23,556 | ₩22,859 | ₩22,899 | 0.00% | 45.4만 |
|---|
| 2025.10.21 | ₩22,429 | ₩22,979 | ₩22,148 | ₩22,845 | +1.85% | 37.5만 |
|---|
| 2025.10.20 | ₩22,389 | ₩22,792 | ₩22,389 | ₩22,550 | +0.72% | 29.5만 |
|---|
| 2025.10.17 | ₩22,456 | ₩22,751 | ₩22,134 | ₩22,309 | -0.66% | 31.4만 |
|---|
| 2025.10.16 | ₩22,483 | ₩22,564 | ₩22,161 | ₩22,456 | -0.12% | 47만 |
|---|
| 2025.10.15 | ₩22,470 | ₩22,953 | ₩22,282 | ₩22,496 | +0.12% | 56.1만 |
|---|
| 2025.10.14 | ₩21,933 | ₩22,550 | ₩21,933 | ₩22,255 | +1.47% | 54만 |
|---|
| 2025.10.13 | ₩22,416 | ₩22,496 | ₩21,853 | ₩22,134 | -1.26% | 45만 |
|---|
| 2025.10.10 | ₩22,429 | ₩22,523 | ₩22,014 | ₩22,094 | -1.50% | 69.5만 |
|---|