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 | ₩27,068 | ₩28,556 | ₩26,519 | ₩27,980 | +3.37% | 274.4만 |
| 2026.09.28–2026.10.02 | ₩26,640 | ₩27,805 | ₩25,769 | ₩27,122 | +1.81% | 278.6만 |
| 2026.09.21–2026.09.25 | ₩27,939 | ₩28,931 | ₩25,809 | ₩26,881 | -3.79% | 557.3만 |
| 2026.09.14–2026.09.18 | ₩28,569 | ₩28,851 | ₩27,283 | ₩27,685 | -3.10% | 393.9만 |
| 2026.09.08–2026.09.11 | ₩30,445 | ₩30,713 | ₩27,765 | ₩28,395 | -6.73% | 236.2만 |
| 2026.08.31–2026.09.04 | ₩30,807 | ₩30,820 | ₩29,199 | ₩30,713 | -0.30% | 277.2만 |
| 2026.08.24–2026.08.28 | ₩30,861 | ₩31,892 | ₩30,539 | ₩30,995 | +0.43% | 271.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,705 |
| ₩32,201 |
| ₩30,016 |
| ₩30,861 |
| -2.66% |
| 251만 |
| 2026.08.10–2026.08.14 | ₩32,361 | ₩32,804 | ₩31,048 | ₩31,933 | -1.33% | 210.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,258 | ₩33,112 | ₩30,258 | ₩32,817 | +8.46% | 360.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,748 | ₩31,852 | ₩29,360 | ₩30,177 | +1.44% | 305.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,119 | ₩29,909 | ₩27,162 | ₩29,588 | +1.61% | 399.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,283 | ₩29,869 | ₩27,042 | ₩29,239 | +7.17% | 338.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,435 | ₩28,676 | ₩25,608 | ₩27,015 | -5.00% | 304만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,144 | ₩28,784 | ₩25,608 | ₩28,703 | +9.79% | 464.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,097 | ₩28,114 | ₩20,958 | ₩26,747 | +21.04% | 825.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,070 | ₩22,526 | ₩20,717 | ₩22,110 | +0.18% | 418.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,926 | ₩22,151 | ₩19,323 | ₩21,762 | +9.21% | 428.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,698 | ₩20,730 | ₩19,430 | ₩19,805 | +0.54% | 411.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,811 | ₩22,164 | ₩20,811 | ₩21,682 | +4.19% | 278.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,377 | ₩20,971 | ₩18,774 | ₩20,703 | +6.85% | 333.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,682 | ₩21,869 | ₩19,363 | ₩19,377 | -10.63% | 324.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,601 | ₩22,110 | ₩20,583 | ₩21,869 | +1.24% | 322.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,584 | ₩23,759 | ₩21,132 | ₩21,722 | -7.90% | 472.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩22,794 | ₩24,388 | ₩22,673 | ₩23,584 | +3.47% | 299.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,529 | ₩23,759 | ₩20,221 | ₩23,102 | +12.53% | 320.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,363 | ₩20,811 | ₩18,707 | ₩20,610 | +6.44% | 547.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,288 | ₩20,730 | ₩18,546 | ₩19,363 | -4.56% | 658.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,697 | ₩25,996 | ₩19,082 | ₩20,127 | -18.50% | 847만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,635 | ₩25,929 | ₩23,611 | ₩23,852 | -6.95% | 412.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,929 | ₩26,063 | ₩24,643 | ₩25,407 | -2.02% | 278.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,412 | ₩27,001 | ₩25,527 | ₩26,412 | 0.00% | 268.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,882 | ₩29,882 | ₩26,613 | ₩26,988 | -9.69% | 240.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,186 | ₩30,030 | ₩28,717 | ₩29,936 | +2.57% | 204.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,110 | ₩31,062 | ₩28,717 | ₩29,186 | -3.07% | 225.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,894 | ₩30,378 | ₩26,573 | ₩30,204 | +12.31% | 275.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,251 | ₩26,988 | ₩25,447 | ₩26,908 | +2.50% | 247.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,233 | ₩27,417 | ₩25,139 | ₩26,251 | +4.04% | 234.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,037 | ₩26,305 | ₩24,308 | ₩25,862 | -0.67% | 209.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,308 | ₩26,452 | ₩24,214 | ₩26,278 | +8.10% | 286.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,228 | ₩24,911 | ₩24,107 | ₩24,469 | +1.00% | 233.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,348 | ₩24,536 | ₩23,946 | ₩24,228 | -0.50% | 229.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,432 | ₩25,661 | ₩22,151 | ₩24,348 | +8.54% | 742.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,172 | ₩22,633 | ₩20,797 | ₩22,325 | +5.44% | 326.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,105 | ₩21,561 | ₩20,770 | ₩21,119 | +0.06% | 318.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,382 | ₩21,695 | ₩20,033 | ₩21,213 | +4.08% | 334.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,698 | ₩20,811 | ₩18,452 | ₩20,382 | +3.47% | 423.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,363 | ₩20,073 | ₩18,546 | ₩19,779 | +2.15% | 1251.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,851 | ₩20,851 | ₩18,894 | ₩19,135 | -8.23% | 363.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,383 | ₩23,491 | ₩20,529 | ₩20,931 | -10.49% | 236.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,365 | ₩23,812 | ₩22,124 | ₩23,383 | +4.55% | 179만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,392 | ₩22,928 | ₩21,829 | ₩22,285 | -0.48% | 233.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,405 | ₩22,499 | ₩21,990 | ₩22,070 | -1.50% | 69.5만 |
|---|