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 | ₩27,088 | ₩28,576 | ₩26,538 | ₩28,000 | +3.37% | 274.4만 |
| 2026.09.28–2026.10.02 | ₩26,659 | ₩27,825 | ₩25,787 | ₩27,141 | +1.81% | 278.6만 |
| 2026.09.21–2026.09.25 | ₩27,959 | ₩28,952 | ₩25,827 | ₩26,900 | -3.79% | 557.3만 |
| 2026.09.14–2026.09.18 | ₩28,590 | ₩28,871 | ₩27,302 | ₩27,705 | -3.10% | 393.9만 |
| 2026.09.08–2026.09.11 | ₩30,467 | ₩30,735 | ₩27,785 | ₩28,415 | -6.73% | 236.2만 |
| 2026.08.31–2026.09.04 | ₩30,829 | ₩30,843 | ₩29,220 | ₩30,735 | -0.30% | 277.2만 |
| 2026.08.24–2026.08.28 | ₩30,883 | ₩31,915 | ₩30,561 | ₩31,017 | +0.43% | 271.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,728 |
| ₩32,224 |
| ₩30,038 |
| ₩30,883 |
| -2.66% |
| 251만 |
| 2026.08.10–2026.08.14 | ₩32,385 | ₩32,827 | ₩31,071 | ₩31,956 | -1.33% | 210.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,279 | ₩33,136 | ₩30,279 | ₩32,841 | +8.46% | 360.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,770 | ₩31,875 | ₩29,381 | ₩30,199 | +1.44% | 305.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,139 | ₩29,931 | ₩27,182 | ₩29,609 | +1.61% | 399.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,302 | ₩29,890 | ₩27,061 | ₩29,260 | +7.17% | 338.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,456 | ₩28,697 | ₩25,626 | ₩27,034 | -5.00% | 304만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,163 | ₩28,804 | ₩25,626 | ₩28,724 | +9.79% | 464.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,113 | ₩28,134 | ₩20,973 | ₩26,766 | +21.04% | 825.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,086 | ₩22,542 | ₩20,732 | ₩22,126 | +0.18% | 418.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,940 | ₩22,166 | ₩19,337 | ₩21,778 | +9.21% | 428.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,712 | ₩20,745 | ₩19,444 | ₩19,820 | +0.54% | 411.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,825 | ₩22,180 | ₩20,825 | ₩21,697 | +4.19% | 278.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,391 | ₩20,986 | ₩18,787 | ₩20,718 | +6.85% | 333.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,697 | ₩21,885 | ₩19,377 | ₩19,391 | -10.63% | 324.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,617 | ₩22,126 | ₩20,597 | ₩21,885 | +1.24% | 322.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,601 | ₩23,776 | ₩21,147 | ₩21,737 | -7.90% | 472.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩22,810 | ₩24,406 | ₩22,689 | ₩23,601 | +3.47% | 299.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,544 | ₩23,776 | ₩20,235 | ₩23,118 | +12.53% | 320.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,377 | ₩20,825 | ₩18,720 | ₩20,624 | +6.44% | 547.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,302 | ₩20,745 | ₩18,559 | ₩19,377 | -4.56% | 658.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,714 | ₩26,015 | ₩19,096 | ₩20,142 | -18.50% | 847만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,653 | ₩25,948 | ₩23,628 | ₩23,869 | -6.95% | 412.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,948 | ₩26,082 | ₩24,661 | ₩25,425 | -2.02% | 278.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,431 | ₩27,021 | ₩25,546 | ₩26,431 | 0.00% | 268.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,904 | ₩29,904 | ₩26,632 | ₩27,007 | -9.69% | 240.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,207 | ₩30,051 | ₩28,737 | ₩29,957 | +2.57% | 204.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,132 | ₩31,084 | ₩28,737 | ₩29,207 | -3.07% | 225.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,913 | ₩30,400 | ₩26,592 | ₩30,226 | +12.31% | 275.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,270 | ₩27,007 | ₩25,465 | ₩26,927 | +2.50% | 247.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,251 | ₩27,436 | ₩25,157 | ₩26,270 | +4.04% | 234.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,055 | ₩26,323 | ₩24,325 | ₩25,881 | -0.67% | 209.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,325 | ₩26,471 | ₩24,232 | ₩26,297 | +8.10% | 286.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,245 | ₩24,929 | ₩24,124 | ₩24,486 | +1.00% | 233.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,366 | ₩24,553 | ₩23,963 | ₩24,245 | -0.50% | 229.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,448 | ₩25,680 | ₩22,166 | ₩24,366 | +8.54% | 742.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,187 | ₩22,649 | ₩20,812 | ₩22,341 | +5.44% | 326.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,120 | ₩21,576 | ₩20,785 | ₩21,134 | +0.06% | 318.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,396 | ₩21,710 | ₩20,048 | ₩21,228 | +4.08% | 334.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,712 | ₩20,825 | ₩18,465 | ₩20,396 | +3.47% | 423.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,377 | ₩20,088 | ₩18,559 | ₩19,793 | +2.15% | 1251.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,866 | ₩20,866 | ₩18,908 | ₩19,149 | -8.23% | 363.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,400 | ₩23,507 | ₩20,544 | ₩20,946 | -10.49% | 236.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,381 | ₩23,829 | ₩22,140 | ₩23,400 | +4.55% | 179만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,408 | ₩22,944 | ₩21,845 | ₩22,300 | -0.48% | 233.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,421 | ₩22,515 | ₩22,005 | ₩22,086 | -1.50% | 69.5만 |
|---|