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 | ₩27,854 | ₩28,203 | ₩27,344 | ₩28,002 | +0.53% | 39만 |
| 2026.10.08 | ₩27,492 | ₩28,162 | ₩27,304 | ₩27,854 | +1.32% | 59만 |
| 2026.10.07 | ₩27,358 | ₩27,747 | ₩26,915 | ₩27,693 | +1.23% | 47.3만 |
| 2026.10.06 | ₩28,417 | ₩28,578 | ₩27,707 | ₩27,787 | -2.22% | 63.6만 |
| 2026.10.05 | ₩27,090 | ₩27,934 | ₩26,540 | ₩27,680 | +2.18% | 65.6만 |
| 2026.10.02 | ₩27,613 | ₩27,827 | ₩26,982 | ₩27,143 | -1.70% | 58.1만 |
| 2026.10.01 | ₩26,620 | ₩27,063 | ₩25,789 | ₩27,023 | +1.51% | 56만 |
| 2026.09.30 | ₩26,996 | ₩27,009 | ₩26,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,365 |
| -2.33% |
| 55만 |
| 2026.09.29 | ₩27,197 | ₩27,277 | ₩26,553 | ₩26,768 | -1.58% | 55.7만 |
|---|
| 2026.09.28 | ₩26,660 | ₩27,224 | ₩26,553 | ₩27,197 | +2.01% | 53.7만 |
|---|
| 2026.09.25 | ₩26,701 | ₩27,452 | ₩26,459 | ₩26,902 | +0.75% | 75.5만 |
|---|
| 2026.09.24 | ₩26,768 | ₩27,210 | ₩25,883 | ₩26,701 | -0.25% | 80.6만 |
|---|
| 2026.09.23 | ₩26,500 | ₩27,277 | ₩25,923 | ₩26,875 | +1.42% | 117.8만 |
|---|
| 2026.09.22 | ₩27,707 | ₩28,954 | ₩26,902 | ₩27,210 | -1.79% | 155만 |
|---|
| 2026.09.21 | ₩27,961 | ₩28,082 | ₩25,829 | ₩27,251 | -2.54% | 128.3만 |
|---|
| 2026.09.18 | ₩28,297 | ₩28,297 | ₩27,304 | ₩27,707 | -2.09% | 166.9만 |
|---|
| 2026.09.17 | ₩28,779 | ₩28,873 | ₩28,095 | ₩28,364 | -1.44% | 66.2만 |
|---|
| 2026.09.16 | ₩28,216 | ₩28,645 | ₩27,800 | ₩28,122 | -0.33% | 55.6만 |
|---|
| 2026.09.15 | ₩28,350 | ₩28,390 | ₩27,680 | ₩28,082 | -0.95% | 65.2만 |
|---|
| 2026.09.14 | ₩28,592 | ₩28,793 | ₩28,203 | ₩28,511 | -0.28% | 40만 |
|---|
| 2026.09.11 | ₩28,484 | ₩28,699 | ₩27,934 | ₩28,417 | -0.24% | 61.3만 |
|---|
| 2026.09.10 | ₩28,766 | ₩29,450 | ₩27,787 | ₩27,894 | -3.03% | 68.2만 |
|---|
| 2026.09.09 | ₩29,638 | ₩30,147 | ₩28,726 | ₩29,034 | -2.04% | 47.3만 |
|---|
| 2026.09.08 | ₩30,469 | ₩30,737 | ₩29,611 | ₩29,785 | -2.24% | 59.4만 |
|---|
| 2026.09.04 | ₩29,745 | ₩30,804 | ₩29,316 | ₩30,737 | +3.34% | 37.7만 |
|---|
| 2026.09.03 | ₩30,348 | ₩30,469 | ₩29,222 | ₩30,027 | -1.06% | 70.2만 |
|---|
| 2026.09.02 | ₩29,597 | ₩30,415 | ₩29,517 | ₩29,986 | +1.31% | 39.1만 |
|---|
| 2026.09.01 | ₩30,107 | ₩30,322 | ₩29,396 | ₩29,504 | -2.00% | 70.4만 |
|---|
| 2026.08.31 | ₩30,831 | ₩30,845 | ₩29,933 | ₩30,295 | -1.74% | 59.8만 |
|---|
| 2026.08.28 | ₩31,421 | ₩31,824 | ₩30,912 | ₩31,019 | -1.28% | 65만 |
|---|
| 2026.08.27 | ₩31,006 | ₩31,797 | ₩30,563 | ₩31,502 | +1.60% | 46.9만 |
|---|
| 2026.08.26 | ₩31,408 | ₩31,917 | ₩30,804 | ₩31,287 | -0.38% | 56.8만 |
|---|
| 2026.08.25 | ₩31,314 | ₩31,314 | ₩30,617 | ₩31,166 | -0.47% | 28.2만 |
|---|
| 2026.08.24 | ₩30,885 | ₩31,515 | ₩30,684 | ₩31,059 | +0.56% | 75만 |
|---|
| 2026.08.21 | ₩30,818 | ₩30,898 | ₩30,429 | ₩30,885 | +0.22% | 44.7만 |
|---|
| 2026.08.20 | ₩30,483 | ₩31,166 | ₩30,040 | ₩30,523 | +0.13% | 50.2만 |
|---|
| 2026.08.19 | ₩31,435 | ₩32,226 | ₩30,885 | ₩31,153 | -0.90% | 60.6만 |
|---|
| 2026.08.18 | ₩31,193 | ₩31,730 | ₩30,576 | ₩31,099 | -0.30% | 50.6만 |
|---|
| 2026.08.17 | ₩31,730 | ₩31,958 | ₩30,845 | ₩31,301 | -1.35% | 45만 |
|---|
| 2026.08.14 | ₩31,757 | ₩32,226 | ₩31,448 | ₩31,958 | +0.63% | 43.5만 |
|---|
| 2026.08.13 | ₩31,850 | ₩32,615 | ₩31,743 | ₩31,824 | -0.08% | 35.2만 |
|---|
| 2026.08.12 | ₩31,917 | ₩32,440 | ₩31,073 | ₩32,226 | +0.97% | 43.4만 |
|---|
| 2026.08.11 | ₩32,293 | ₩32,749 | ₩31,877 | ₩31,917 | -1.16% | 43.2만 |
|---|
| 2026.08.10 | ₩32,387 | ₩32,829 | ₩31,730 | ₩32,293 | -0.29% | 45.5만 |
|---|
| 2026.08.07 | ₩31,757 | ₩32,896 | ₩31,757 | ₩32,843 | +3.42% | 49.8만 |
|---|
| 2026.08.06 | ₩32,159 | ₩32,159 | ₩31,502 | ₩31,757 | -1.25% | 59.3만 |
|---|
| 2026.08.05 | ₩32,440 | ₩32,722 | ₩32,172 | ₩32,172 | -0.83% | 64.1만 |
|---|
| 2026.08.04 | ₩32,548 | ₩33,138 | ₩32,266 | ₩32,776 | +0.70% | 92.9만 |
|---|
| 2026.08.03 | ₩30,281 | ₩32,427 | ₩30,281 | ₩32,347 | +6.82% | 94.7만 |
|---|
| 2026.07.31 | ₩29,745 | ₩30,214 | ₩29,383 | ₩30,201 | +1.53% | 51.5만 |
|---|
| 2026.07.30 | ₩31,046 | ₩31,515 | ₩30,120 | ₩30,147 | -2.89% | 54.7만 |
|---|
| 2026.07.29 | ₩31,153 | ₩31,555 | ₩30,617 | ₩30,724 | -1.38% | 62.8만 |
|---|
| 2026.07.28 | ₩30,576 | ₩31,877 | ₩30,576 | ₩31,649 | +3.51% | 79.9만 |
|---|
| 2026.07.27 | ₩29,772 | ₩30,737 | ₩29,772 | ₩30,255 | +1.62% | 56.9만 |
|---|
| 2026.07.24 | ₩28,994 | ₩29,933 | ₩28,645 | ₩29,611 | +2.13% | 60.6만 |
|---|
| 2026.07.23 | ₩28,994 | ₩29,343 | ₩28,565 | ₩28,779 | -0.74% | 104.4만 |
|---|
| 2026.07.22 | ₩28,820 | ₩29,530 | ₩28,283 | ₩29,369 | +1.91% | 84.3만 |
|---|
| 2026.07.21 | ₩28,873 | ₩29,316 | ₩27,183 | ₩28,404 | -1.63% | 86.3만 |
|---|
| 2026.07.20 | ₩29,141 | ₩29,624 | ₩28,846 | ₩28,873 | -0.92% | 63.5만 |
|---|
| 2026.07.17 | ₩28,685 | ₩29,892 | ₩28,659 | ₩29,262 | +2.01% | 77.6만 |
|---|
| 2026.07.16 | ₩28,605 | ₩29,839 | ₩27,733 | ₩29,463 | +3.00% | 77.6만 |
|---|
| 2026.07.15 | ₩27,492 | ₩28,967 | ₩27,277 | ₩28,498 | +3.66% | 69.9만 |
|---|
| 2026.07.14 | ₩27,304 | ₩27,934 | ₩27,063 | ₩27,572 | +0.98% | 58.7만 |
|---|
| 2026.07.13 | ₩27,304 | ₩27,532 | ₩27,063 | ₩27,183 | -0.44% | 54.8만 |
|---|
| 2026.07.10 | ₩26,795 | ₩27,425 | ₩26,795 | ₩27,036 | +0.90% | 40.8만 |
|---|
| 2026.07.09 | ₩26,406 | ₩27,076 | ₩26,325 | ₩26,795 | +1.47% | 50.2만 |
|---|
| 2026.07.08 | ₩26,942 | ₩26,942 | ₩25,628 | ₩26,379 | -2.09% | 71.7만 |
|---|
| 2026.07.07 | ₩28,283 | ₩28,283 | ₩27,023 | ₩27,331 | -3.37% | 78.4만 |
|---|
| 2026.07.06 | ₩28,458 | ₩28,699 | ₩27,479 | ₩28,042 | -1.46% | 62.9만 |
|---|
| 2026.07.02 | ₩28,404 | ₩28,806 | ₩27,626 | ₩28,726 | +1.13% | 131.7만 |
|---|
| 2026.07.01 | ₩27,653 | ₩28,444 | ₩27,318 | ₩28,404 | +2.72% | 87.1만 |
|---|
| 2026.06.30 | ₩27,438 | ₩28,028 | ₩27,063 | ₩27,438 | 0.00% | 116.8만 |
|---|
| 2026.06.29 | ₩26,164 | ₩27,546 | ₩25,628 | ₩27,438 | +4.87% | 129.2만 |
|---|
| 2026.06.26 | ₩25,816 | ₩27,023 | ₩24,756 | ₩26,768 | +3.69% | 273.1만 |
|---|
| 2026.06.25 | ₩24,461 | ₩28,136 | ₩23,750 | ₩25,896 | +5.87% | 227.1만 |
|---|
| 2026.06.24 | ₩21,846 | ₩23,241 | ₩21,833 | ₩23,120 | +5.83% | 122만 |
|---|
| 2026.06.23 | ₩20,988 | ₩21,806 | ₩20,974 | ₩21,538 | +2.62% | 100.5만 |
|---|
| 2026.06.22 | ₩22,114 | ₩22,315 | ₩21,122 | ₩21,149 | -4.37% | 103.2만 |
|---|
| 2026.06.18 | ₩21,564 | ₩22,543 | ₩21,417 | ₩22,128 | +2.61% | 150.5만 |
|---|
| 2026.06.17 | ₩21,055 | ₩22,275 | ₩21,055 | ₩21,122 | +0.32% | 126만 |
|---|
| 2026.06.16 | ₩21,001 | ₩21,296 | ₩20,733 | ₩21,055 | +0.26% | 74만 |
|---|
| 2026.06.15 | ₩22,087 | ₩22,302 | ₩20,800 | ₩20,907 | -5.34% | 68.2만 |
|---|
| 2026.06.12 | ₩21,149 | ₩22,168 | ₩21,122 | ₩21,779 | +2.98% | 94.1만 |
|---|
| 2026.06.11 | ₩20,036 | ₩20,934 | ₩19,741 | ₩20,907 | +4.35% | 75.5만 |
|---|
| 2026.06.10 | ₩20,250 | ₩20,585 | ₩19,888 | ₩19,901 | -1.72% | 80.6만 |
|---|
| 2026.06.09 | ₩19,700 | ₩20,532 | ₩19,660 | ₩20,143 | +2.25% | 92.2만 |
|---|
| 2026.06.08 | ₩19,942 | ₩20,264 | ₩19,338 | ₩19,472 | -2.35% | 85.8만 |
|---|
| 2026.06.05 | ₩19,848 | ₩20,264 | ₩19,687 | ₩19,821 | -0.14% | 91.5만 |
|---|
| 2026.06.04 | ₩20,156 | ₩20,532 | ₩19,499 | ₩19,781 | -1.86% | 72.5만 |
|---|
| 2026.06.03 | ₩19,928 | ₩20,089 | ₩19,513 | ₩19,767 | -0.81% | 67.5만 |
|---|
| 2026.06.02 | ₩20,505 | ₩20,679 | ₩20,156 | ₩20,197 | -1.50% | 65.7만 |
|---|
| 2026.06.01 | ₩19,714 | ₩20,746 | ₩19,446 | ₩20,626 | +4.63% | 114.4만 |
|---|
| 2026.05.29 | ₩21,725 | ₩22,101 | ₩21,591 | ₩21,699 | -0.12% | 116만 |
|---|
| 2026.05.28 | ₩21,926 | ₩22,154 | ₩21,699 | ₩22,101 | +0.80% | 52.9만 |
|---|
| 2026.05.27 | ₩21,511 | ₩22,181 | ₩21,471 | ₩21,940 | +2.00% | 57만 |
|---|
| 2026.05.26 | ₩20,827 | ₩21,243 | ₩20,827 | ₩21,216 | +1.87% | 52.9만 |
|---|
| 2026.05.22 | ₩20,827 | ₩20,988 | ₩20,545 | ₩20,720 | -0.52% | 47만 |
|---|
| 2026.05.21 | ₩20,116 | ₩20,934 | ₩19,580 | ₩20,693 | +2.87% | 69만 |
|---|
| 2026.05.20 | ₩19,137 | ₩20,237 | ₩18,788 | ₩20,210 | +5.61% | 82.6만 |
|---|
| 2026.05.19 | ₩19,513 | ₩19,513 | ₩18,882 | ₩19,057 | -2.34% | 73.9만 |
|---|
| 2026.05.18 | ₩19,392 | ₩20,022 | ₩19,392 | ₩19,673 | +1.45% | 61.2만 |
|---|
| 2026.05.15 | ₩19,861 | ₩19,982 | ₩19,378 | ₩19,392 | -2.36% | 66만 |
|---|
| 2026.05.14 | ₩19,955 | ₩20,290 | ₩19,714 | ₩20,036 | +0.40% | 64.8만 |
|---|
| 2026.05.13 | ₩20,384 | ₩20,424 | ₩19,446 | ₩19,741 | -3.16% | 70.3만 |
|---|
| 2026.05.12 | ₩20,746 | ₩20,948 | ₩19,955 | ₩20,223 | -2.52% | 69.6만 |
|---|
| 2026.05.11 | ₩21,699 | ₩21,886 | ₩20,800 | ₩20,813 | -4.08% | 54.1만 |
|---|
| 2026.05.08 | ₩22,020 | ₩22,128 | ₩21,725 | ₩21,886 | -0.61% | 41.6만 |
|---|
| 2026.05.07 | ₩21,538 | ₩22,020 | ₩21,403 | ₩21,967 | +1.99% | 86.5만 |
|---|
| 2026.05.06 | ₩21,658 | ₩21,779 | ₩21,323 | ₩21,484 | -0.80% | 65.4만 |
|---|
| 2026.05.05 | ₩21,001 | ₩21,390 | ₩20,840 | ₩21,229 | +1.09% | 58.1만 |
|---|
| 2026.05.04 | ₩21,618 | ₩21,685 | ₩20,599 | ₩20,773 | -3.91% | 70.8만 |
|---|
| 2026.05.01 | ₩21,672 | ₩21,953 | ₩21,323 | ₩21,739 | +0.31% | 84.9만 |
|---|
| 2026.04.30 | ₩21,390 | ₩21,712 | ₩21,149 | ₩21,564 | +0.82% | 82.6만 |
|---|
| 2026.04.29 | ₩22,771 | ₩23,160 | ₩21,162 | ₩21,377 | -6.12% | 104.9만 |
|---|
| 2026.04.28 | ₩23,120 | ₩23,522 | ₩22,771 | ₩22,959 | -0.70% | 70.9만 |
|---|
| 2026.04.27 | ₩23,603 | ₩23,777 | ₩23,013 | ₩23,026 | -2.44% | 129.6만 |
|---|
| 2026.04.24 | ₩23,294 | ₩23,791 | ₩23,133 | ₩23,603 | +1.32% | 46.1만 |
|---|
| 2026.04.23 | ₩23,133 | ₩23,589 | ₩22,691 | ₩23,227 | +0.41% | 50.7만 |
|---|
| 2026.04.22 | ₩23,402 | ₩23,683 | ₩23,214 | ₩23,335 | -0.29% | 60.5만 |
|---|
| 2026.04.21 | ₩23,737 | ₩24,407 | ₩23,268 | ₩23,361 | -1.58% | 58.2만 |
|---|
| 2026.04.20 | ₩22,812 | ₩23,858 | ₩22,812 | ₩23,791 | +4.29% | 83.8만 |
|---|
| 2026.04.17 | ₩22,302 | ₩23,777 | ₩22,289 | ₩23,120 | +3.67% | 72.5만 |
|---|
| 2026.04.16 | ₩21,605 | ₩21,980 | ₩21,484 | ₩21,819 | +0.99% | 64.7만 |
|---|
| 2026.04.15 | ₩21,739 | ₩22,101 | ₩21,658 | ₩21,725 | -0.06% | 68.2만 |
|---|
| 2026.04.14 | ₩20,974 | ₩21,913 | ₩20,880 | ₩21,739 | +3.64% | 62.2만 |
|---|
| 2026.04.13 | ₩20,545 | ₩21,028 | ₩20,237 | ₩20,948 | +1.96% | 52.9만 |
|---|
| 2026.04.10 | ₩20,411 | ₩20,760 | ₩20,290 | ₩20,626 | +1.05% | 69.9만 |
|---|
| 2026.04.09 | ₩20,022 | ₩20,827 | ₩19,955 | ₩20,451 | +2.14% | 104.3만 |
|---|
| 2026.04.08 | ₩19,808 | ₩20,679 | ₩19,808 | ₩20,143 | +1.69% | 123.2만 |
|---|
| 2026.04.07 | ₩19,016 | ₩19,311 | ₩18,721 | ₩19,003 | -0.07% | 163.5만 |
|---|
| 2026.04.06 | ₩19,378 | ₩19,419 | ₩18,936 | ₩19,231 | -0.76% | 86.5만 |
|---|
| 2026.04.02 | ₩18,949 | ₩19,633 | ₩18,654 | ₩19,378 | +2.26% | 136.9만 |
|---|
| 2026.04.01 | ₩19,311 | ₩19,714 | ₩19,191 | ₩19,446 | +0.69% | 144.6만 |
|---|
| 2026.03.31 | ₩19,124 | ₩19,794 | ₩18,560 | ₩19,392 | +1.40% | 150.4만 |
|---|
| 2026.03.30 | ₩20,304 | ₩20,746 | ₩18,829 | ₩18,896 | -6.94% | 227만 |
|---|
| 2026.03.27 | ₩20,156 | ₩20,545 | ₩19,942 | ₩20,143 | -0.07% | 214.6만 |
|---|
| 2026.03.26 | ₩19,258 | ₩20,988 | ₩19,097 | ₩20,156 | +4.67% | 407.5만 |
|---|
| 2026.03.25 | ₩25,883 | ₩26,017 | ₩25,440 | ₩25,963 | +0.31% | 80.2만 |
|---|
| 2026.03.24 | ₩24,998 | ₩25,722 | ₩24,649 | ₩25,628 | +2.52% | 68.9만 |
|---|
| 2026.03.23 | ₩24,716 | ₩25,480 | ₩24,354 | ₩25,252 | +2.17% | 75.8만 |
|---|
| 2026.03.20 | ₩24,005 | ₩24,153 | ₩23,656 | ₩23,871 | -0.56% | 147.8만 |
|---|
| 2026.03.19 | ₩23,898 | ₩24,381 | ₩23,697 | ₩24,005 | +0.45% | 58만 |
|---|
| 2026.03.18 | ₩23,938 | ₩24,247 | ₩23,630 | ₩24,072 | +0.56% | 85.7만 |
|---|
| 2026.03.17 | ₩25,749 | ₩25,950 | ₩24,220 | ₩24,247 | -5.83% | 58.9만 |
|---|
| 2026.03.16 | ₩25,655 | ₩25,896 | ₩25,400 | ₩25,547 | -0.42% | 62.1만 |
|---|
| 2026.03.13 | ₩25,427 | ₩25,561 | ₩25,065 | ₩25,427 | 0.00% | 69만 |
|---|
| 2026.03.12 | ₩25,266 | ₩25,454 | ₩24,890 | ₩25,279 | +0.05% | 51.1만 |
|---|
| 2026.03.11 | ₩25,574 | ₩25,936 | ₩25,306 | ₩25,749 | +0.68% | 66.4만 |
|---|
| 2026.03.10 | ₩25,480 | ₩26,084 | ₩25,172 | ₩25,641 | +0.63% | 44.1만 |
|---|
| 2026.03.09 | ₩25,950 | ₩25,950 | ₩24,662 | ₩25,628 | -1.24% | 48.1만 |
|---|
| 2026.03.06 | ₩26,231 | ₩26,513 | ₩25,668 | ₩26,432 | +0.77% | 55.1만 |
|---|
| 2026.03.05 | ₩26,567 | ₩27,023 | ₩26,459 | ₩26,781 | +0.81% | 46.2만 |
|---|
| 2026.03.04 | ₩26,674 | ₩26,929 | ₩26,057 | ₩26,821 | +0.55% | 48.2만 |
|---|
| 2026.03.03 | ₩26,124 | ₩26,902 | ₩25,547 | ₩26,687 | +2.16% | 55.1만 |
|---|
| 2026.03.02 | ₩26,432 | ₩26,915 | ₩26,164 | ₩26,888 | +1.73% | 64.1만 |
|---|
| 2026.02.27 | ₩27,291 | ₩27,371 | ₩26,634 | ₩27,009 | -1.03% | 69.2만 |
|---|
| 2026.02.26 | ₩27,988 | ₩28,484 | ₩27,814 | ₩27,934 | -0.19% | 35.2만 |
|---|
| 2026.02.25 | ₩28,230 | ₩28,297 | ₩26,835 | ₩27,948 | -1.00% | 46.7만 |
|---|
| 2026.02.24 | ₩29,048 | ₩29,691 | ₩28,377 | ₩28,417 | -2.17% | 40.4만 |
|---|
| 2026.02.23 | ₩29,906 | ₩29,906 | ₩28,712 | ₩29,101 | -2.69% | 49.3만 |
|---|
| 2026.02.20 | ₩29,423 | ₩30,053 | ₩29,168 | ₩29,960 | +1.82% | 46.9만 |
|---|
| 2026.02.19 | ₩29,249 | ₩29,638 | ₩28,981 | ₩29,383 | +0.46% | 62.5만 |
|---|
| 2026.02.18 | ₩29,088 | ₩29,812 | ₩28,887 | ₩29,504 | +1.43% | 49.8만 |
|---|
| 2026.02.17 | ₩29,209 | ₩29,638 | ₩28,739 | ₩29,034 | -0.60% | 45.1만 |
|---|
| 2026.02.13 | ₩29,168 | ₩29,624 | ₩28,739 | ₩29,209 | +0.14% | 33.1만 |
|---|
| 2026.02.12 | ₩30,657 | ₩31,032 | ₩28,913 | ₩29,289 | -4.46% | 51.8만 |
|---|
| 2026.02.11 | ₩30,657 | ₩30,912 | ₩30,442 | ₩30,536 | -0.39% | 55.7만 |
|---|
| 2026.02.10 | ₩30,268 | ₩31,086 | ₩30,120 | ₩30,657 | +1.28% | 54.9만 |
|---|
| 2026.02.09 | ₩30,134 | ₩30,134 | ₩29,383 | ₩29,597 | -1.78% | 29.9만 |
|---|
| 2026.02.06 | ₩29,624 | ₩30,402 | ₩29,396 | ₩30,228 | +2.04% | 55만 |
|---|
| 2026.02.05 | ₩28,967 | ₩29,638 | ₩28,967 | ₩29,356 | +1.34% | 48만 |
|---|
| 2026.02.04 | ₩28,203 | ₩29,235 | ₩27,934 | ₩29,115 | +3.23% | 58.2만 |
|---|
| 2026.02.03 | ₩27,344 | ₩28,484 | ₩27,304 | ₩27,881 | +1.96% | 69.3만 |
|---|
| 2026.02.02 | ₩26,915 | ₩27,666 | ₩26,593 | ₩27,479 | +2.09% | 44.6만 |
|---|
| 2026.01.30 | ₩25,963 | ₩27,009 | ₩25,856 | ₩26,929 | +3.72% | 72.7만 |
|---|
| 2026.01.29 | ₩25,896 | ₩26,231 | ₩25,601 | ₩26,057 | +0.62% | 54.9만 |
|---|
| 2026.01.28 | ₩26,218 | ₩26,486 | ₩25,467 | ₩25,695 | -1.99% | 47.9만 |
|---|
| 2026.01.27 | ₩26,164 | ₩26,419 | ₩25,990 | ₩26,218 | +0.21% | 37.6만 |
|---|
| 2026.01.26 | ₩26,272 | ₩26,660 | ₩25,909 | ₩26,406 | +0.51% | 34.4만 |
|---|
| 2026.01.23 | ₩26,862 | ₩27,076 | ₩26,070 | ₩26,272 | -2.20% | 48.6만 |
|---|
| 2026.01.22 | ₩26,808 | ₩27,438 | ₩26,580 | ₩27,130 | +1.20% | 58만 |
|---|
| 2026.01.21 | ₩25,708 | ₩26,607 | ₩25,708 | ₩26,553 | +3.29% | 71.1만 |
|---|
| 2026.01.20 | ₩25,252 | ₩25,735 | ₩25,158 | ₩25,521 | +1.06% | 56.7만 |
|---|
| 2026.01.16 | ₩26,151 | ₩26,151 | ₩25,588 | ₩25,883 | -1.03% | 36.4만 |
|---|
| 2026.01.15 | ₩25,775 | ₩26,312 | ₩24,327 | ₩26,151 | +1.46% | 38.8만 |
|---|
| 2026.01.14 | ₩25,708 | ₩25,936 | ₩25,427 | ₩25,802 | +0.37% | 53.3만 |
|---|
| 2026.01.13 | ₩26,084 | ₩26,191 | ₩25,574 | ₩25,681 | -1.54% | 40.4만 |
|---|
| 2026.01.12 | ₩26,057 | ₩26,325 | ₩25,896 | ₩26,097 | +0.15% | 41만 |
|---|
| 2026.01.09 | ₩25,628 | ₩26,473 | ₩25,534 | ₩26,298 | +2.62% | 42.6만 |
|---|
| 2026.01.08 | ₩24,823 | ₩25,963 | ₩24,823 | ₩25,856 | +4.16% | 67.3만 |
|---|
| 2026.01.07 | ₩25,400 | ₩25,480 | ₩24,689 | ₩25,051 | -1.37% | 55.8만 |
|---|
| 2026.01.06 | ₩24,448 | ₩25,319 | ₩24,233 | ₩25,266 | +3.35% | 63.7만 |
|---|
| 2026.01.05 | ₩24,327 | ₩24,877 | ₩24,247 | ₩24,662 | +1.38% | 57만 |
|---|
| 2026.01.02 | ₩24,609 | ₩24,729 | ₩24,153 | ₩24,488 | -0.49% | 54.5만 |
|---|
| 2025.12.31 | ₩24,756 | ₩24,930 | ₩24,488 | ₩24,515 | -0.98% | 68.2만 |
|---|
| 2025.12.30 | ₩24,609 | ₩24,770 | ₩24,461 | ₩24,770 | +0.65% | 48.2만 |
|---|
| 2025.12.29 | ₩24,247 | ₩24,796 | ₩24,126 | ₩24,689 | +1.83% | 62.8만 |
|---|
| 2025.12.26 | ₩24,314 | ₩24,340 | ₩24,059 | ₩24,247 | -0.28% | 47만 |
|---|
| 2025.12.24 | ₩24,233 | ₩24,407 | ₩23,978 | ₩24,273 | +0.17% | 28.5만 |
|---|
| 2025.12.23 | ₩24,461 | ₩24,555 | ₩23,965 | ₩24,206 | -1.04% | 68.8만 |
|---|
| 2025.12.22 | ₩24,367 | ₩24,542 | ₩24,126 | ₩24,461 | +0.39% | 85.3만 |
|---|
| 2025.12.19 | ₩24,998 | ₩25,440 | ₩24,300 | ₩24,367 | -2.52% | 171.4만 |
|---|
| 2025.12.18 | ₩24,206 | ₩25,681 | ₩22,597 | ₩25,373 | +4.82% | 253.8만 |
|---|
| 2025.12.17 | ₩22,382 | ₩23,603 | ₩22,181 | ₩23,509 | +5.03% | 192.6만 |
|---|
| 2025.12.16 | ₩22,356 | ₩22,637 | ₩22,168 | ₩22,382 | +0.12% | 65.3만 |
|---|
| 2025.12.15 | ₩22,450 | ₩22,597 | ₩22,181 | ₩22,315 | -0.60% | 59만 |
|---|
| 2025.12.12 | ₩22,248 | ₩22,503 | ₩22,074 | ₩22,342 | +0.42% | 63.1만 |
|---|
| 2025.12.11 | ₩22,248 | ₩22,651 | ₩22,047 | ₩22,208 | -0.18% | 62.6만 |
|---|
| 2025.12.10 | ₩21,135 | ₩22,289 | ₩21,135 | ₩22,114 | +4.63% | 110.6만 |
|---|
| 2025.12.09 | ₩21,041 | ₩21,310 | ₩20,813 | ₩21,135 | +0.45% | 50.3만 |
|---|
| 2025.12.08 | ₩21,189 | ₩21,350 | ₩20,907 | ₩21,095 | -0.44% | 39.6만 |
|---|
| 2025.12.05 | ₩21,377 | ₩21,578 | ₩21,055 | ₩21,135 | -1.13% | 55.5만 |
|---|
| 2025.12.04 | ₩21,350 | ₩21,430 | ₩20,813 | ₩21,417 | +0.31% | 66.8만 |
|---|
| 2025.12.03 | ₩21,122 | ₩21,538 | ₩21,122 | ₩21,377 | +1.21% | 68.1만 |
|---|
| 2025.12.02 | ₩21,363 | ₩21,363 | ₩20,787 | ₩21,055 | -1.44% | 61.7만 |
|---|
| 2025.12.01 | ₩21,122 | ₩21,484 | ₩21,015 | ₩21,122 | 0.00% | 66.7만 |
|---|
| 2025.11.28 | ₩20,961 | ₩21,269 | ₩20,961 | ₩21,229 | +1.28% | 30.7만 |
|---|
| 2025.11.26 | ₩21,243 | ₩21,712 | ₩21,028 | ₩21,350 | +0.51% | 95.9만 |
|---|
| 2025.11.25 | ₩20,559 | ₩21,457 | ₩20,559 | ₩21,310 | +3.65% | 72만 |
|---|
| 2025.11.24 | ₩20,398 | ₩20,652 | ₩20,049 | ₩20,545 | +0.72% | 136만 |
|---|
| 2025.11.21 | ₩19,177 | ₩20,827 | ₩19,083 | ₩20,398 | +6.36% | 97.1만 |
|---|
| 2025.11.20 | ₩19,110 | ₩19,285 | ₩18,695 | ₩19,030 | -0.42% | 96.8만 |
|---|
| 2025.11.19 | ₩18,641 | ₩18,936 | ₩18,467 | ₩18,815 | +0.94% | 79.9만 |
|---|
| 2025.11.18 | ₩18,534 | ₩18,775 | ₩18,480 | ₩18,614 | +0.43% | 79.6만 |
|---|
| 2025.11.17 | ₩19,714 | ₩19,727 | ₩18,654 | ₩18,681 | -5.24% | 70.2만 |
|---|
| 2025.11.14 | ₩19,767 | ₩19,969 | ₩19,392 | ₩19,794 | +0.14% | 58.5만 |
|---|
| 2025.11.13 | ₩19,472 | ₩20,089 | ₩19,392 | ₩19,901 | +2.20% | 74만 |
|---|
| 2025.11.12 | ₩19,285 | ₩19,808 | ₩19,057 | ₩19,660 | +1.95% | 151만 |
|---|
| 2025.11.11 | ₩19,083 | ₩19,285 | ₩18,560 | ₩19,137 | +0.28% | 611.6만 |
|---|
| 2025.11.10 | ₩19,378 | ₩19,513 | ₩18,627 | ₩18,909 | -2.42% | 356.9만 |
|---|
| 2025.11.07 | ₩19,687 | ₩19,861 | ₩18,909 | ₩19,150 | -2.72% | 166.8만 |
|---|
| 2025.11.06 | ₩20,666 | ₩20,693 | ₩19,472 | ₩19,486 | -5.71% | 44.3만 |
|---|
| 2025.11.05 | ₩20,492 | ₩20,760 | ₩20,143 | ₩20,666 | +0.85% | 48.5만 |
|---|
| 2025.11.04 | ₩20,371 | ₩20,733 | ₩20,197 | ₩20,465 | +0.46% | 42.3만 |
|---|
| 2025.11.03 | ₩20,867 | ₩20,867 | ₩20,223 | ₩20,451 | -1.99% | 61.4만 |
|---|
| 2025.10.31 | ₩20,800 | ₩21,001 | ₩20,545 | ₩20,948 | +0.71% | 45.1만 |
|---|
| 2025.10.30 | ₩21,390 | ₩21,444 | ₩20,813 | ₩20,907 | -2.26% | 52.2만 |
|---|
| 2025.10.29 | ₩22,651 | ₩22,651 | ₩21,256 | ₩21,471 | -5.21% | 46.8만 |
|---|
| 2025.10.28 | ₩22,704 | ₩22,986 | ₩22,396 | ₩22,691 | -0.06% | 60.4만 |
|---|
| 2025.10.27 | ₩23,402 | ₩23,509 | ₩22,798 | ₩22,865 | -2.29% | 32.3만 |
|---|
| 2025.10.24 | ₩23,737 | ₩23,831 | ₩23,335 | ₩23,402 | -1.41% | 30.2만 |
|---|
| 2025.10.23 | ₩22,946 | ₩23,388 | ₩22,892 | ₩23,348 | +1.75% | 36.3만 |
|---|
| 2025.10.22 | ₩22,892 | ₩23,549 | ₩22,852 | ₩22,892 | 0.00% | 45.4만 |
|---|
| 2025.10.21 | ₩22,423 | ₩22,973 | ₩22,141 | ₩22,838 | +1.85% | 37.5만 |
|---|
| 2025.10.20 | ₩22,382 | ₩22,785 | ₩22,382 | ₩22,543 | +0.72% | 29.5만 |
|---|
| 2025.10.17 | ₩22,450 | ₩22,745 | ₩22,128 | ₩22,302 | -0.66% | 31.4만 |
|---|
| 2025.10.16 | ₩22,476 | ₩22,557 | ₩22,154 | ₩22,450 | -0.12% | 47만 |
|---|
| 2025.10.15 | ₩22,463 | ₩22,946 | ₩22,275 | ₩22,490 | +0.12% | 56.1만 |
|---|
| 2025.10.14 | ₩21,926 | ₩22,543 | ₩21,926 | ₩22,248 | +1.47% | 54만 |
|---|
| 2025.10.13 | ₩22,409 | ₩22,490 | ₩21,846 | ₩22,128 | -1.26% | 45만 |
|---|
| 2025.10.10 | ₩22,423 | ₩22,517 | ₩22,007 | ₩22,087 | -1.50% | 69.5만 |
|---|