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 | ₩27,832 | ₩28,181 | ₩27,323 | ₩27,980 | +0.53% | 39만 |
| 2026.10.08 | ₩27,470 | ₩28,140 | ₩27,283 | ₩27,832 | +1.32% | 59만 |
| 2026.10.07 | ₩27,336 | ₩27,725 | ₩26,894 | ₩27,671 | +1.23% | 47.3만 |
| 2026.10.06 | ₩28,395 | ₩28,556 | ₩27,685 | ₩27,765 | -2.22% | 63.6만 |
| 2026.10.05 | ₩27,068 | ₩27,913 | ₩26,519 | ₩27,658 | +2.18% | 65.6만 |
| 2026.10.02 | ₩27,591 | ₩27,805 | ₩26,961 | ₩27,122 | -1.70% | 58.1만 |
| 2026.10.01 | ₩26,599 | ₩27,042 | ₩25,769 | ₩27,001 | +1.51% | 56만 |
| 2026.09.30 | ₩26,975 | ₩26,988 | ₩26,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,345 |
| -2.33% |
| 55만 |
| 2026.09.29 | ₩27,176 | ₩27,256 | ₩26,532 | ₩26,747 | -1.58% | 55.7만 |
|---|
| 2026.09.28 | ₩26,640 | ₩27,202 | ₩26,532 | ₩27,176 | +2.01% | 53.7만 |
|---|
| 2026.09.25 | ₩26,680 | ₩27,430 | ₩26,439 | ₩26,881 | +0.75% | 75.5만 |
|---|
| 2026.09.24 | ₩26,747 | ₩27,189 | ₩25,862 | ₩26,680 | -0.25% | 80.6만 |
|---|
| 2026.09.23 | ₩26,479 | ₩27,256 | ₩25,903 | ₩26,854 | +1.42% | 117.8만 |
|---|
| 2026.09.22 | ₩27,685 | ₩28,931 | ₩26,881 | ₩27,189 | -1.79% | 155만 |
|---|
| 2026.09.21 | ₩27,939 | ₩28,060 | ₩25,809 | ₩27,229 | -2.54% | 128.3만 |
|---|
| 2026.09.18 | ₩28,274 | ₩28,274 | ₩27,283 | ₩27,685 | -2.09% | 166.9만 |
|---|
| 2026.09.17 | ₩28,757 | ₩28,851 | ₩28,073 | ₩28,341 | -1.44% | 66.2만 |
|---|
| 2026.09.16 | ₩28,194 | ₩28,623 | ₩27,779 | ₩28,100 | -0.33% | 55.6만 |
|---|
| 2026.09.15 | ₩28,328 | ₩28,368 | ₩27,658 | ₩28,060 | -0.95% | 65.2만 |
|---|
| 2026.09.14 | ₩28,569 | ₩28,770 | ₩28,181 | ₩28,489 | -0.28% | 40만 |
|---|
| 2026.09.11 | ₩28,462 | ₩28,676 | ₩27,913 | ₩28,395 | -0.24% | 61.3만 |
|---|
| 2026.09.10 | ₩28,743 | ₩29,427 | ₩27,765 | ₩27,872 | -3.03% | 68.2만 |
|---|
| 2026.09.09 | ₩29,614 | ₩30,124 | ₩28,703 | ₩29,011 | -2.04% | 47.3만 |
|---|
| 2026.09.08 | ₩30,445 | ₩30,713 | ₩29,588 | ₩29,762 | -2.24% | 59.4만 |
|---|
| 2026.09.04 | ₩29,722 | ₩30,780 | ₩29,293 | ₩30,713 | +3.34% | 37.7만 |
|---|
| 2026.09.03 | ₩30,325 | ₩30,445 | ₩29,199 | ₩30,003 | -1.06% | 70.2만 |
|---|
| 2026.09.02 | ₩29,574 | ₩30,392 | ₩29,494 | ₩29,963 | +1.31% | 39.1만 |
|---|
| 2026.09.01 | ₩30,083 | ₩30,298 | ₩29,373 | ₩29,480 | -2.00% | 70.4만 |
|---|
| 2026.08.31 | ₩30,807 | ₩30,820 | ₩29,909 | ₩30,271 | -1.74% | 59.8만 |
|---|
| 2026.08.28 | ₩31,397 | ₩31,799 | ₩30,887 | ₩30,995 | -1.28% | 65만 |
|---|
| 2026.08.27 | ₩30,981 | ₩31,772 | ₩30,539 | ₩31,477 | +1.60% | 46.9만 |
|---|
| 2026.08.26 | ₩31,383 | ₩31,892 | ₩30,780 | ₩31,263 | -0.38% | 56.8만 |
|---|
| 2026.08.25 | ₩31,289 | ₩31,289 | ₩30,593 | ₩31,142 | -0.47% | 28.2만 |
|---|
| 2026.08.24 | ₩30,861 | ₩31,490 | ₩30,660 | ₩31,035 | +0.56% | 75만 |
|---|
| 2026.08.21 | ₩30,794 | ₩30,874 | ₩30,405 | ₩30,861 | +0.22% | 44.7만 |
|---|
| 2026.08.20 | ₩30,459 | ₩31,142 | ₩30,016 | ₩30,499 | +0.13% | 50.2만 |
|---|
| 2026.08.19 | ₩31,410 | ₩32,201 | ₩30,861 | ₩31,129 | -0.90% | 60.6만 |
|---|
| 2026.08.18 | ₩31,169 | ₩31,705 | ₩30,552 | ₩31,075 | -0.30% | 50.6만 |
|---|
| 2026.08.17 | ₩31,705 | ₩31,933 | ₩30,820 | ₩31,276 | -1.35% | 45만 |
|---|
| 2026.08.14 | ₩31,732 | ₩32,201 | ₩31,423 | ₩31,933 | +0.63% | 43.5만 |
|---|
| 2026.08.13 | ₩31,825 | ₩32,589 | ₩31,718 | ₩31,799 | -0.08% | 35.2만 |
|---|
| 2026.08.12 | ₩31,892 | ₩32,415 | ₩31,048 | ₩32,201 | +0.97% | 43.4만 |
|---|
| 2026.08.11 | ₩32,268 | ₩32,723 | ₩31,852 | ₩31,892 | -1.16% | 43.2만 |
|---|
| 2026.08.10 | ₩32,361 | ₩32,804 | ₩31,705 | ₩32,268 | -0.29% | 45.5만 |
|---|
| 2026.08.07 | ₩31,732 | ₩32,871 | ₩31,732 | ₩32,817 | +3.42% | 49.8만 |
|---|
| 2026.08.06 | ₩32,134 | ₩32,134 | ₩31,477 | ₩31,732 | -1.25% | 59.3만 |
|---|
| 2026.08.05 | ₩32,415 | ₩32,696 | ₩32,147 | ₩32,147 | -0.83% | 64.1만 |
|---|
| 2026.08.04 | ₩32,522 | ₩33,112 | ₩32,241 | ₩32,750 | +0.70% | 92.9만 |
|---|
| 2026.08.03 | ₩30,258 | ₩32,402 | ₩30,258 | ₩32,321 | +6.82% | 94.7만 |
|---|
| 2026.07.31 | ₩29,722 | ₩30,191 | ₩29,360 | ₩30,177 | +1.53% | 51.5만 |
|---|
| 2026.07.30 | ₩31,021 | ₩31,490 | ₩30,097 | ₩30,124 | -2.89% | 54.7만 |
|---|
| 2026.07.29 | ₩31,129 | ₩31,531 | ₩30,593 | ₩30,700 | -1.38% | 62.8만 |
|---|
| 2026.07.28 | ₩30,552 | ₩31,852 | ₩30,552 | ₩31,624 | +3.51% | 79.9만 |
|---|
| 2026.07.27 | ₩29,748 | ₩30,713 | ₩29,748 | ₩30,231 | +1.62% | 56.9만 |
|---|
| 2026.07.24 | ₩28,971 | ₩29,909 | ₩28,623 | ₩29,588 | +2.13% | 60.6만 |
|---|
| 2026.07.23 | ₩28,971 | ₩29,320 | ₩28,542 | ₩28,757 | -0.74% | 104.4만 |
|---|
| 2026.07.22 | ₩28,797 | ₩29,507 | ₩28,261 | ₩29,346 | +1.91% | 84.3만 |
|---|
| 2026.07.21 | ₩28,851 | ₩29,293 | ₩27,162 | ₩28,382 | -1.63% | 86.3만 |
|---|
| 2026.07.20 | ₩29,119 | ₩29,601 | ₩28,824 | ₩28,851 | -0.92% | 63.5만 |
|---|
| 2026.07.17 | ₩28,663 | ₩29,869 | ₩28,636 | ₩29,239 | +2.01% | 77.6만 |
|---|
| 2026.07.16 | ₩28,583 | ₩29,815 | ₩27,712 | ₩29,440 | +3.00% | 77.6만 |
|---|
| 2026.07.15 | ₩27,470 | ₩28,944 | ₩27,256 | ₩28,475 | +3.66% | 69.9만 |
|---|
| 2026.07.14 | ₩27,283 | ₩27,913 | ₩27,042 | ₩27,551 | +0.98% | 58.7만 |
|---|
| 2026.07.13 | ₩27,283 | ₩27,511 | ₩27,042 | ₩27,162 | -0.44% | 54.8만 |
|---|
| 2026.07.10 | ₩26,774 | ₩27,403 | ₩26,774 | ₩27,015 | +0.90% | 40.8만 |
|---|
| 2026.07.09 | ₩26,385 | ₩27,055 | ₩26,305 | ₩26,774 | +1.47% | 50.2만 |
|---|
| 2026.07.08 | ₩26,921 | ₩26,921 | ₩25,608 | ₩26,358 | -2.09% | 71.7만 |
|---|
| 2026.07.07 | ₩28,261 | ₩28,261 | ₩27,001 | ₩27,310 | -3.37% | 78.4만 |
|---|
| 2026.07.06 | ₩28,435 | ₩28,676 | ₩27,457 | ₩28,020 | -1.46% | 62.9만 |
|---|
| 2026.07.02 | ₩28,382 | ₩28,784 | ₩27,604 | ₩28,703 | +1.13% | 131.7만 |
|---|
| 2026.07.01 | ₩27,631 | ₩28,422 | ₩27,296 | ₩28,382 | +2.72% | 87.1만 |
|---|
| 2026.06.30 | ₩27,417 | ₩28,006 | ₩27,042 | ₩27,417 | 0.00% | 116.8만 |
|---|
| 2026.06.29 | ₩26,144 | ₩27,524 | ₩25,608 | ₩27,417 | +4.87% | 129.2만 |
|---|
| 2026.06.26 | ₩25,795 | ₩27,001 | ₩24,737 | ₩26,747 | +3.69% | 273.1만 |
|---|
| 2026.06.25 | ₩24,442 | ₩28,114 | ₩23,732 | ₩25,876 | +5.87% | 227.1만 |
|---|
| 2026.06.24 | ₩21,829 | ₩23,223 | ₩21,816 | ₩23,102 | +5.83% | 122만 |
|---|
| 2026.06.23 | ₩20,971 | ₩21,789 | ₩20,958 | ₩21,521 | +2.62% | 100.5만 |
|---|
| 2026.06.22 | ₩22,097 | ₩22,298 | ₩21,105 | ₩21,132 | -4.37% | 103.2만 |
|---|
| 2026.06.18 | ₩21,548 | ₩22,526 | ₩21,400 | ₩22,110 | +2.61% | 150.5만 |
|---|
| 2026.06.17 | ₩21,038 | ₩22,258 | ₩21,038 | ₩21,105 | +0.32% | 126만 |
|---|
| 2026.06.16 | ₩20,985 | ₩21,280 | ₩20,717 | ₩21,038 | +0.26% | 74만 |
|---|
| 2026.06.15 | ₩22,070 | ₩22,285 | ₩20,784 | ₩20,891 | -5.34% | 68.2만 |
|---|
| 2026.06.12 | ₩21,132 | ₩22,151 | ₩21,105 | ₩21,762 | +2.98% | 94.1만 |
|---|
| 2026.06.11 | ₩20,020 | ₩20,918 | ₩19,725 | ₩20,891 | +4.35% | 75.5만 |
|---|
| 2026.06.10 | ₩20,234 | ₩20,569 | ₩19,872 | ₩19,886 | -1.72% | 80.6만 |
|---|
| 2026.06.09 | ₩19,685 | ₩20,516 | ₩19,645 | ₩20,127 | +2.25% | 92.2만 |
|---|
| 2026.06.08 | ₩19,926 | ₩20,248 | ₩19,323 | ₩19,457 | -2.35% | 85.8만 |
|---|
| 2026.06.05 | ₩19,832 | ₩20,248 | ₩19,671 | ₩19,805 | -0.14% | 91.5만 |
|---|
| 2026.06.04 | ₩20,141 | ₩20,516 | ₩19,484 | ₩19,765 | -1.86% | 72.5만 |
|---|
| 2026.06.03 | ₩19,913 | ₩20,073 | ₩19,497 | ₩19,752 | -0.81% | 67.5만 |
|---|
| 2026.06.02 | ₩20,489 | ₩20,663 | ₩20,141 | ₩20,181 | -1.50% | 65.7만 |
|---|
| 2026.06.01 | ₩19,698 | ₩20,730 | ₩19,430 | ₩20,610 | +4.63% | 114.4만 |
|---|
| 2026.05.29 | ₩21,708 | ₩22,084 | ₩21,574 | ₩21,682 | -0.12% | 116만 |
|---|
| 2026.05.28 | ₩21,909 | ₩22,137 | ₩21,682 | ₩22,084 | +0.80% | 52.9만 |
|---|
| 2026.05.27 | ₩21,494 | ₩22,164 | ₩21,454 | ₩21,923 | +2.00% | 57만 |
|---|
| 2026.05.26 | ₩20,811 | ₩21,226 | ₩20,811 | ₩21,199 | +1.87% | 52.9만 |
|---|
| 2026.05.22 | ₩20,811 | ₩20,971 | ₩20,529 | ₩20,703 | -0.52% | 47만 |
|---|
| 2026.05.21 | ₩20,100 | ₩20,918 | ₩19,564 | ₩20,677 | +2.87% | 69만 |
|---|
| 2026.05.20 | ₩19,122 | ₩20,221 | ₩18,774 | ₩20,194 | +5.61% | 82.6만 |
|---|
| 2026.05.19 | ₩19,497 | ₩19,497 | ₩18,867 | ₩19,042 | -2.34% | 73.9만 |
|---|
| 2026.05.18 | ₩19,377 | ₩20,006 | ₩19,377 | ₩19,658 | +1.45% | 61.2만 |
|---|
| 2026.05.15 | ₩19,846 | ₩19,966 | ₩19,363 | ₩19,377 | -2.36% | 66만 |
|---|
| 2026.05.14 | ₩19,939 | ₩20,275 | ₩19,698 | ₩20,020 | +0.40% | 64.8만 |
|---|
| 2026.05.13 | ₩20,368 | ₩20,409 | ₩19,430 | ₩19,725 | -3.16% | 70.3만 |
|---|
| 2026.05.12 | ₩20,730 | ₩20,931 | ₩19,939 | ₩20,208 | -2.52% | 69.6만 |
|---|
| 2026.05.11 | ₩21,682 | ₩21,869 | ₩20,784 | ₩20,797 | -4.08% | 54.1만 |
|---|
| 2026.05.08 | ₩22,003 | ₩22,110 | ₩21,708 | ₩21,869 | -0.61% | 41.6만 |
|---|
| 2026.05.07 | ₩21,521 | ₩22,003 | ₩21,387 | ₩21,950 | +1.99% | 86.5만 |
|---|
| 2026.05.06 | ₩21,641 | ₩21,762 | ₩21,306 | ₩21,467 | -0.80% | 65.4만 |
|---|
| 2026.05.05 | ₩20,985 | ₩21,373 | ₩20,824 | ₩21,213 | +1.09% | 58.1만 |
|---|
| 2026.05.04 | ₩21,601 | ₩21,668 | ₩20,583 | ₩20,757 | -3.91% | 70.8만 |
|---|
| 2026.05.01 | ₩21,655 | ₩21,936 | ₩21,306 | ₩21,722 | +0.31% | 84.9만 |
|---|
| 2026.04.30 | ₩21,373 | ₩21,695 | ₩21,132 | ₩21,548 | +0.82% | 82.6만 |
|---|
| 2026.04.29 | ₩22,754 | ₩23,142 | ₩21,146 | ₩21,360 | -6.12% | 104.9만 |
|---|
| 2026.04.28 | ₩23,102 | ₩23,504 | ₩22,754 | ₩22,941 | -0.70% | 70.9만 |
|---|
| 2026.04.27 | ₩23,584 | ₩23,759 | ₩22,995 | ₩23,008 | -2.44% | 129.6만 |
|---|
| 2026.04.24 | ₩23,276 | ₩23,772 | ₩23,115 | ₩23,584 | +1.32% | 46.1만 |
|---|
| 2026.04.23 | ₩23,115 | ₩23,571 | ₩22,673 | ₩23,209 | +0.41% | 50.7만 |
|---|
| 2026.04.22 | ₩23,383 | ₩23,665 | ₩23,196 | ₩23,316 | -0.29% | 60.5만 |
|---|
| 2026.04.21 | ₩23,718 | ₩24,388 | ₩23,249 | ₩23,343 | -1.58% | 58.2만 |
|---|
| 2026.04.20 | ₩22,794 | ₩23,839 | ₩22,794 | ₩23,772 | +4.29% | 83.8만 |
|---|
| 2026.04.17 | ₩22,285 | ₩23,759 | ₩22,271 | ₩23,102 | +3.67% | 72.5만 |
|---|
| 2026.04.16 | ₩21,588 | ₩21,963 | ₩21,467 | ₩21,802 | +0.99% | 64.7만 |
|---|
| 2026.04.15 | ₩21,722 | ₩22,084 | ₩21,641 | ₩21,708 | -0.06% | 68.2만 |
|---|
| 2026.04.14 | ₩20,958 | ₩21,896 | ₩20,864 | ₩21,722 | +3.64% | 62.2만 |
|---|
| 2026.04.13 | ₩20,529 | ₩21,012 | ₩20,221 | ₩20,931 | +1.96% | 52.9만 |
|---|
| 2026.04.10 | ₩20,395 | ₩20,744 | ₩20,275 | ₩20,610 | +1.05% | 69.9만 |
|---|
| 2026.04.09 | ₩20,006 | ₩20,811 | ₩19,939 | ₩20,435 | +2.14% | 104.3만 |
|---|
| 2026.04.08 | ₩19,792 | ₩20,663 | ₩19,792 | ₩20,127 | +1.69% | 123.2만 |
|---|
| 2026.04.07 | ₩19,001 | ₩19,296 | ₩18,707 | ₩18,988 | -0.07% | 163.5만 |
|---|
| 2026.04.06 | ₩19,363 | ₩19,403 | ₩18,921 | ₩19,216 | -0.76% | 86.5만 |
|---|
| 2026.04.02 | ₩18,934 | ₩19,618 | ₩18,640 | ₩19,363 | +2.26% | 136.9만 |
|---|
| 2026.04.01 | ₩19,296 | ₩19,698 | ₩19,176 | ₩19,430 | +0.69% | 144.6만 |
|---|
| 2026.03.31 | ₩19,109 | ₩19,779 | ₩18,546 | ₩19,377 | +1.40% | 150.4만 |
|---|
| 2026.03.30 | ₩20,288 | ₩20,730 | ₩18,814 | ₩18,881 | -6.94% | 227만 |
|---|
| 2026.03.27 | ₩20,141 | ₩20,529 | ₩19,926 | ₩20,127 | -0.07% | 214.6만 |
|---|
| 2026.03.26 | ₩19,243 | ₩20,971 | ₩19,082 | ₩20,141 | +4.67% | 407.5만 |
|---|
| 2026.03.25 | ₩25,862 | ₩25,996 | ₩25,420 | ₩25,943 | +0.31% | 80.2만 |
|---|
| 2026.03.24 | ₩24,978 | ₩25,702 | ₩24,630 | ₩25,608 | +2.52% | 68.9만 |
|---|
| 2026.03.23 | ₩24,697 | ₩25,460 | ₩24,335 | ₩25,233 | +2.17% | 75.8만 |
|---|
| 2026.03.20 | ₩23,986 | ₩24,134 | ₩23,638 | ₩23,852 | -0.56% | 147.8만 |
|---|
| 2026.03.19 | ₩23,879 | ₩24,362 | ₩23,678 | ₩23,986 | +0.45% | 58만 |
|---|
| 2026.03.18 | ₩23,919 | ₩24,228 | ₩23,611 | ₩24,053 | +0.56% | 85.7만 |
|---|
| 2026.03.17 | ₩25,728 | ₩25,929 | ₩24,201 | ₩24,228 | -5.83% | 58.9만 |
|---|
| 2026.03.16 | ₩25,635 | ₩25,876 | ₩25,380 | ₩25,527 | -0.42% | 62.1만 |
|---|
| 2026.03.13 | ₩25,407 | ₩25,541 | ₩25,045 | ₩25,407 | 0.00% | 69만 |
|---|
| 2026.03.12 | ₩25,246 | ₩25,434 | ₩24,871 | ₩25,259 | +0.05% | 51.1만 |
|---|
| 2026.03.11 | ₩25,554 | ₩25,916 | ₩25,286 | ₩25,728 | +0.68% | 66.4만 |
|---|
| 2026.03.10 | ₩25,460 | ₩26,063 | ₩25,152 | ₩25,621 | +0.63% | 44.1만 |
|---|
| 2026.03.09 | ₩25,929 | ₩25,929 | ₩24,643 | ₩25,608 | -1.24% | 48.1만 |
|---|
| 2026.03.06 | ₩26,211 | ₩26,492 | ₩25,648 | ₩26,412 | +0.77% | 55.1만 |
|---|
| 2026.03.05 | ₩26,546 | ₩27,001 | ₩26,439 | ₩26,760 | +0.81% | 46.2만 |
|---|
| 2026.03.04 | ₩26,653 | ₩26,908 | ₩26,037 | ₩26,800 | +0.55% | 48.2만 |
|---|
| 2026.03.03 | ₩26,104 | ₩26,881 | ₩25,527 | ₩26,666 | +2.16% | 55.1만 |
|---|
| 2026.03.02 | ₩26,412 | ₩26,894 | ₩26,144 | ₩26,867 | +1.73% | 64.1만 |
|---|
| 2026.02.27 | ₩27,269 | ₩27,350 | ₩26,613 | ₩26,988 | -1.03% | 69.2만 |
|---|
| 2026.02.26 | ₩27,966 | ₩28,462 | ₩27,792 | ₩27,913 | -0.19% | 35.2만 |
|---|
| 2026.02.25 | ₩28,207 | ₩28,274 | ₩26,814 | ₩27,926 | -1.00% | 46.7만 |
|---|
| 2026.02.24 | ₩29,025 | ₩29,668 | ₩28,355 | ₩28,395 | -2.17% | 40.4만 |
|---|
| 2026.02.23 | ₩29,882 | ₩29,882 | ₩28,690 | ₩29,078 | -2.69% | 49.3만 |
|---|
| 2026.02.20 | ₩29,400 | ₩30,030 | ₩29,145 | ₩29,936 | +1.82% | 46.9만 |
|---|
| 2026.02.19 | ₩29,226 | ₩29,614 | ₩28,958 | ₩29,360 | +0.46% | 62.5만 |
|---|
| 2026.02.18 | ₩29,065 | ₩29,789 | ₩28,864 | ₩29,480 | +1.43% | 49.8만 |
|---|
| 2026.02.17 | ₩29,186 | ₩29,614 | ₩28,717 | ₩29,011 | -0.60% | 45.1만 |
|---|
| 2026.02.13 | ₩29,145 | ₩29,601 | ₩28,717 | ₩29,186 | +0.14% | 33.1만 |
|---|
| 2026.02.12 | ₩30,633 | ₩31,008 | ₩28,891 | ₩29,266 | -4.46% | 51.8만 |
|---|
| 2026.02.11 | ₩30,633 | ₩30,887 | ₩30,418 | ₩30,512 | -0.39% | 55.7만 |
|---|
| 2026.02.10 | ₩30,244 | ₩31,062 | ₩30,097 | ₩30,633 | +1.28% | 54.9만 |
|---|
| 2026.02.09 | ₩30,110 | ₩30,110 | ₩29,360 | ₩29,574 | -1.78% | 29.9만 |
|---|
| 2026.02.06 | ₩29,601 | ₩30,378 | ₩29,373 | ₩30,204 | +2.04% | 55만 |
|---|
| 2026.02.05 | ₩28,944 | ₩29,614 | ₩28,944 | ₩29,333 | +1.34% | 48만 |
|---|
| 2026.02.04 | ₩28,181 | ₩29,212 | ₩27,913 | ₩29,092 | +3.23% | 58.2만 |
|---|
| 2026.02.03 | ₩27,323 | ₩28,462 | ₩27,283 | ₩27,859 | +1.96% | 69.3만 |
|---|
| 2026.02.02 | ₩26,894 | ₩27,645 | ₩26,573 | ₩27,457 | +2.09% | 44.6만 |
|---|
| 2026.01.30 | ₩25,943 | ₩26,988 | ₩25,836 | ₩26,908 | +3.72% | 72.7만 |
|---|
| 2026.01.29 | ₩25,876 | ₩26,211 | ₩25,581 | ₩26,037 | +0.62% | 54.9만 |
|---|
| 2026.01.28 | ₩26,197 | ₩26,465 | ₩25,447 | ₩25,675 | -1.99% | 47.9만 |
|---|
| 2026.01.27 | ₩26,144 | ₩26,398 | ₩25,970 | ₩26,197 | +0.21% | 37.6만 |
|---|
| 2026.01.26 | ₩26,251 | ₩26,640 | ₩25,889 | ₩26,385 | +0.51% | 34.4만 |
|---|
| 2026.01.23 | ₩26,841 | ₩27,055 | ₩26,050 | ₩26,251 | -2.20% | 48.6만 |
|---|
| 2026.01.22 | ₩26,787 | ₩27,417 | ₩26,559 | ₩27,109 | +1.20% | 58만 |
|---|
| 2026.01.21 | ₩25,688 | ₩26,586 | ₩25,688 | ₩26,532 | +3.29% | 71.1만 |
|---|
| 2026.01.20 | ₩25,233 | ₩25,715 | ₩25,139 | ₩25,501 | +1.06% | 56.7만 |
|---|
| 2026.01.16 | ₩26,130 | ₩26,130 | ₩25,568 | ₩25,862 | -1.03% | 36.4만 |
|---|
| 2026.01.15 | ₩25,755 | ₩26,291 | ₩24,308 | ₩26,130 | +1.46% | 38.8만 |
|---|
| 2026.01.14 | ₩25,688 | ₩25,916 | ₩25,407 | ₩25,782 | +0.37% | 53.3만 |
|---|
| 2026.01.13 | ₩26,063 | ₩26,171 | ₩25,554 | ₩25,661 | -1.54% | 40.4만 |
|---|
| 2026.01.12 | ₩26,037 | ₩26,305 | ₩25,876 | ₩26,077 | +0.15% | 41만 |
|---|
| 2026.01.09 | ₩25,608 | ₩26,452 | ₩25,514 | ₩26,278 | +2.62% | 42.6만 |
|---|
| 2026.01.08 | ₩24,804 | ₩25,943 | ₩24,804 | ₩25,836 | +4.16% | 67.3만 |
|---|
| 2026.01.07 | ₩25,380 | ₩25,460 | ₩24,670 | ₩25,032 | -1.37% | 55.8만 |
|---|
| 2026.01.06 | ₩24,429 | ₩25,300 | ₩24,214 | ₩25,246 | +3.35% | 63.7만 |
|---|
| 2026.01.05 | ₩24,308 | ₩24,857 | ₩24,228 | ₩24,643 | +1.38% | 57만 |
|---|
| 2026.01.02 | ₩24,589 | ₩24,710 | ₩24,134 | ₩24,469 | -0.49% | 54.5만 |
|---|
| 2025.12.31 | ₩24,737 | ₩24,911 | ₩24,469 | ₩24,496 | -0.98% | 68.2만 |
|---|
| 2025.12.30 | ₩24,589 | ₩24,750 | ₩24,442 | ₩24,750 | +0.65% | 48.2만 |
|---|
| 2025.12.29 | ₩24,228 | ₩24,777 | ₩24,107 | ₩24,670 | +1.83% | 62.8만 |
|---|
| 2025.12.26 | ₩24,295 | ₩24,321 | ₩24,040 | ₩24,228 | -0.28% | 47만 |
|---|
| 2025.12.24 | ₩24,214 | ₩24,388 | ₩23,960 | ₩24,254 | +0.17% | 28.5만 |
|---|
| 2025.12.23 | ₩24,442 | ₩24,536 | ₩23,946 | ₩24,187 | -1.04% | 68.8만 |
|---|
| 2025.12.22 | ₩24,348 | ₩24,522 | ₩24,107 | ₩24,442 | +0.39% | 85.3만 |
|---|
| 2025.12.19 | ₩24,978 | ₩25,420 | ₩24,281 | ₩24,348 | -2.52% | 171.4만 |
|---|
| 2025.12.18 | ₩24,187 | ₩25,661 | ₩22,579 | ₩25,353 | +4.82% | 253.8만 |
|---|
| 2025.12.17 | ₩22,365 | ₩23,584 | ₩22,164 | ₩23,491 | +5.03% | 192.6만 |
|---|
| 2025.12.16 | ₩22,338 | ₩22,620 | ₩22,151 | ₩22,365 | +0.12% | 65.3만 |
|---|
| 2025.12.15 | ₩22,432 | ₩22,579 | ₩22,164 | ₩22,298 | -0.60% | 59만 |
|---|
| 2025.12.12 | ₩22,231 | ₩22,486 | ₩22,057 | ₩22,325 | +0.42% | 63.1만 |
|---|
| 2025.12.11 | ₩22,231 | ₩22,633 | ₩22,030 | ₩22,191 | -0.18% | 62.6만 |
|---|
| 2025.12.10 | ₩21,119 | ₩22,271 | ₩21,119 | ₩22,097 | +4.63% | 110.6만 |
|---|
| 2025.12.09 | ₩21,025 | ₩21,293 | ₩20,797 | ₩21,119 | +0.45% | 50.3만 |
|---|
| 2025.12.08 | ₩21,172 | ₩21,333 | ₩20,891 | ₩21,079 | -0.44% | 39.6만 |
|---|
| 2025.12.05 | ₩21,360 | ₩21,561 | ₩21,038 | ₩21,119 | -1.13% | 55.5만 |
|---|
| 2025.12.04 | ₩21,333 | ₩21,414 | ₩20,797 | ₩21,400 | +0.31% | 66.8만 |
|---|
| 2025.12.03 | ₩21,105 | ₩21,521 | ₩21,105 | ₩21,360 | +1.21% | 68.1만 |
|---|
| 2025.12.02 | ₩21,347 | ₩21,347 | ₩20,770 | ₩21,038 | -1.44% | 61.7만 |
|---|
| 2025.12.01 | ₩21,105 | ₩21,467 | ₩20,998 | ₩21,105 | 0.00% | 66.7만 |
|---|
| 2025.11.28 | ₩20,945 | ₩21,253 | ₩20,945 | ₩21,213 | +1.28% | 30.7만 |
|---|
| 2025.11.26 | ₩21,226 | ₩21,695 | ₩21,012 | ₩21,333 | +0.51% | 95.9만 |
|---|
| 2025.11.25 | ₩20,543 | ₩21,440 | ₩20,543 | ₩21,293 | +3.65% | 72만 |
|---|
| 2025.11.24 | ₩20,382 | ₩20,636 | ₩20,033 | ₩20,529 | +0.72% | 136만 |
|---|
| 2025.11.21 | ₩19,162 | ₩20,811 | ₩19,068 | ₩20,382 | +6.36% | 97.1만 |
|---|
| 2025.11.20 | ₩19,095 | ₩19,269 | ₩18,680 | ₩19,015 | -0.42% | 96.8만 |
|---|
| 2025.11.19 | ₩18,626 | ₩18,921 | ₩18,452 | ₩18,800 | +0.94% | 79.9만 |
|---|
| 2025.11.18 | ₩18,519 | ₩18,760 | ₩18,465 | ₩18,599 | +0.43% | 79.6만 |
|---|
| 2025.11.17 | ₩19,698 | ₩19,712 | ₩18,640 | ₩18,666 | -5.24% | 70.2만 |
|---|
| 2025.11.14 | ₩19,752 | ₩19,953 | ₩19,377 | ₩19,779 | +0.14% | 58.5만 |
|---|
| 2025.11.13 | ₩19,457 | ₩20,073 | ₩19,377 | ₩19,886 | +2.20% | 74만 |
|---|
| 2025.11.12 | ₩19,269 | ₩19,792 | ₩19,042 | ₩19,645 | +1.95% | 151만 |
|---|
| 2025.11.11 | ₩19,068 | ₩19,269 | ₩18,546 | ₩19,122 | +0.28% | 611.6만 |
|---|
| 2025.11.10 | ₩19,363 | ₩19,497 | ₩18,613 | ₩18,894 | -2.42% | 356.9만 |
|---|
| 2025.11.07 | ₩19,671 | ₩19,846 | ₩18,894 | ₩19,135 | -2.72% | 166.8만 |
|---|
| 2025.11.06 | ₩20,650 | ₩20,677 | ₩19,457 | ₩19,470 | -5.71% | 44.3만 |
|---|
| 2025.11.05 | ₩20,476 | ₩20,744 | ₩20,127 | ₩20,650 | +0.85% | 48.5만 |
|---|
| 2025.11.04 | ₩20,355 | ₩20,717 | ₩20,181 | ₩20,449 | +0.46% | 42.3만 |
|---|
| 2025.11.03 | ₩20,851 | ₩20,851 | ₩20,208 | ₩20,435 | -1.99% | 61.4만 |
|---|
| 2025.10.31 | ₩20,784 | ₩20,985 | ₩20,529 | ₩20,931 | +0.71% | 45.1만 |
|---|
| 2025.10.30 | ₩21,373 | ₩21,427 | ₩20,797 | ₩20,891 | -2.26% | 52.2만 |
|---|
| 2025.10.29 | ₩22,633 | ₩22,633 | ₩21,239 | ₩21,454 | -5.21% | 46.8만 |
|---|
| 2025.10.28 | ₩22,687 | ₩22,968 | ₩22,378 | ₩22,673 | -0.06% | 60.4만 |
|---|
| 2025.10.27 | ₩23,383 | ₩23,491 | ₩22,780 | ₩22,847 | -2.29% | 32.3만 |
|---|
| 2025.10.24 | ₩23,718 | ₩23,812 | ₩23,316 | ₩23,383 | -1.41% | 30.2만 |
|---|
| 2025.10.23 | ₩22,928 | ₩23,370 | ₩22,874 | ₩23,330 | +1.75% | 36.3만 |
|---|
| 2025.10.22 | ₩22,874 | ₩23,531 | ₩22,834 | ₩22,874 | 0.00% | 45.4만 |
|---|
| 2025.10.21 | ₩22,405 | ₩22,955 | ₩22,124 | ₩22,821 | +1.85% | 37.5만 |
|---|
| 2025.10.20 | ₩22,365 | ₩22,767 | ₩22,365 | ₩22,526 | +0.72% | 29.5만 |
|---|
| 2025.10.17 | ₩22,432 | ₩22,727 | ₩22,110 | ₩22,285 | -0.66% | 31.4만 |
|---|
| 2025.10.16 | ₩22,459 | ₩22,539 | ₩22,137 | ₩22,432 | -0.12% | 47만 |
|---|
| 2025.10.15 | ₩22,445 | ₩22,928 | ₩22,258 | ₩22,472 | +0.12% | 56.1만 |
|---|
| 2025.10.14 | ₩21,909 | ₩22,526 | ₩21,909 | ₩22,231 | +1.47% | 54만 |
|---|
| 2025.10.13 | ₩22,392 | ₩22,472 | ₩21,829 | ₩22,110 | -1.26% | 45만 |
|---|
| 2025.10.10 | ₩22,405 | ₩22,499 | ₩21,990 | ₩22,070 | -1.50% | 69.5만 |
|---|