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 | ₩27,852 | ₩28,201 | ₩27,343 | ₩28,000 | +0.53% | 39만 |
| 2026.10.08 | ₩27,490 | ₩28,161 | ₩27,302 | ₩27,852 | +1.32% | 59만 |
| 2026.10.07 | ₩27,356 | ₩27,745 | ₩26,913 | ₩27,691 | +1.23% | 47.3만 |
| 2026.10.06 | ₩28,415 | ₩28,576 | ₩27,705 | ₩27,785 | -2.22% | 63.6만 |
| 2026.10.05 | ₩27,088 | ₩27,933 | ₩26,538 | ₩27,678 | +2.18% | 65.6만 |
| 2026.10.02 | ₩27,611 | ₩27,825 | ₩26,981 | ₩27,141 | -1.70% | 58.1만 |
| 2026.10.01 | ₩26,618 | ₩27,061 | ₩25,787 | ₩27,021 | +1.51% | 56만 |
| 2026.09.30 | ₩26,994 | ₩27,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,364 |
| -2.33% |
| 55만 |
| 2026.09.29 | ₩27,195 | ₩27,276 | ₩26,551 | ₩26,766 | -1.58% | 55.7만 |
|---|
| 2026.09.28 | ₩26,659 | ₩27,222 | ₩26,551 | ₩27,195 | +2.01% | 53.7만 |
|---|
| 2026.09.25 | ₩26,699 | ₩27,450 | ₩26,458 | ₩26,900 | +0.75% | 75.5만 |
|---|
| 2026.09.24 | ₩26,766 | ₩27,208 | ₩25,881 | ₩26,699 | -0.25% | 80.6만 |
|---|
| 2026.09.23 | ₩26,498 | ₩27,276 | ₩25,921 | ₩26,873 | +1.42% | 117.8만 |
|---|
| 2026.09.22 | ₩27,705 | ₩28,952 | ₩26,900 | ₩27,208 | -1.79% | 155만 |
|---|
| 2026.09.21 | ₩27,959 | ₩28,080 | ₩25,827 | ₩27,249 | -2.54% | 128.3만 |
|---|
| 2026.09.18 | ₩28,295 | ₩28,295 | ₩27,302 | ₩27,705 | -2.09% | 166.9만 |
|---|
| 2026.09.17 | ₩28,777 | ₩28,871 | ₩28,094 | ₩28,362 | -1.44% | 66.2만 |
|---|
| 2026.09.16 | ₩28,214 | ₩28,643 | ₩27,799 | ₩28,120 | -0.33% | 55.6만 |
|---|
| 2026.09.15 | ₩28,348 | ₩28,389 | ₩27,678 | ₩28,080 | -0.95% | 65.2만 |
|---|
| 2026.09.14 | ₩28,590 | ₩28,791 | ₩28,201 | ₩28,509 | -0.28% | 40만 |
|---|
| 2026.09.11 | ₩28,482 | ₩28,697 | ₩27,933 | ₩28,415 | -0.24% | 61.3만 |
|---|
| 2026.09.10 | ₩28,764 | ₩29,448 | ₩27,785 | ₩27,892 | -3.03% | 68.2만 |
|---|
| 2026.09.09 | ₩29,636 | ₩30,145 | ₩28,724 | ₩29,032 | -2.04% | 47.3만 |
|---|
| 2026.09.08 | ₩30,467 | ₩30,735 | ₩29,609 | ₩29,783 | -2.24% | 59.4만 |
|---|
| 2026.09.04 | ₩29,743 | ₩30,802 | ₩29,314 | ₩30,735 | +3.34% | 37.7만 |
|---|
| 2026.09.03 | ₩30,346 | ₩30,467 | ₩29,220 | ₩30,025 | -1.06% | 70.2만 |
|---|
| 2026.09.02 | ₩29,595 | ₩30,413 | ₩29,515 | ₩29,984 | +1.31% | 39.1만 |
|---|
| 2026.09.01 | ₩30,105 | ₩30,320 | ₩29,394 | ₩29,502 | -2.00% | 70.4만 |
|---|
| 2026.08.31 | ₩30,829 | ₩30,843 | ₩29,931 | ₩30,293 | -1.74% | 59.8만 |
|---|
| 2026.08.28 | ₩31,419 | ₩31,821 | ₩30,910 | ₩31,017 | -1.28% | 65만 |
|---|
| 2026.08.27 | ₩31,003 | ₩31,795 | ₩30,561 | ₩31,500 | +1.60% | 46.9만 |
|---|
| 2026.08.26 | ₩31,406 | ₩31,915 | ₩30,802 | ₩31,285 | -0.38% | 56.8만 |
|---|
| 2026.08.25 | ₩31,312 | ₩31,312 | ₩30,615 | ₩31,164 | -0.47% | 28.2만 |
|---|
| 2026.08.24 | ₩30,883 | ₩31,513 | ₩30,682 | ₩31,057 | +0.56% | 75만 |
|---|
| 2026.08.21 | ₩30,816 | ₩30,896 | ₩30,427 | ₩30,883 | +0.22% | 44.7만 |
|---|
| 2026.08.20 | ₩30,480 | ₩31,164 | ₩30,038 | ₩30,521 | +0.13% | 50.2만 |
|---|
| 2026.08.19 | ₩31,433 | ₩32,224 | ₩30,883 | ₩31,151 | -0.90% | 60.6만 |
|---|
| 2026.08.18 | ₩31,191 | ₩31,728 | ₩30,574 | ₩31,097 | -0.30% | 50.6만 |
|---|
| 2026.08.17 | ₩31,728 | ₩31,956 | ₩30,843 | ₩31,298 | -1.35% | 45만 |
|---|
| 2026.08.14 | ₩31,754 | ₩32,224 | ₩31,446 | ₩31,956 | +0.63% | 43.5만 |
|---|
| 2026.08.13 | ₩31,848 | ₩32,613 | ₩31,741 | ₩31,821 | -0.08% | 35.2만 |
|---|
| 2026.08.12 | ₩31,915 | ₩32,438 | ₩31,071 | ₩32,224 | +0.97% | 43.4만 |
|---|
| 2026.08.11 | ₩32,291 | ₩32,747 | ₩31,875 | ₩31,915 | -1.16% | 43.2만 |
|---|
| 2026.08.10 | ₩32,385 | ₩32,827 | ₩31,728 | ₩32,291 | -0.29% | 45.5만 |
|---|
| 2026.08.07 | ₩31,754 | ₩32,894 | ₩31,754 | ₩32,841 | +3.42% | 49.8만 |
|---|
| 2026.08.06 | ₩32,157 | ₩32,157 | ₩31,500 | ₩31,754 | -1.25% | 59.3만 |
|---|
| 2026.08.05 | ₩32,438 | ₩32,720 | ₩32,170 | ₩32,170 | -0.83% | 64.1만 |
|---|
| 2026.08.04 | ₩32,546 | ₩33,136 | ₩32,264 | ₩32,774 | +0.70% | 92.9만 |
|---|
| 2026.08.03 | ₩30,279 | ₩32,425 | ₩30,279 | ₩32,344 | +6.82% | 94.7만 |
|---|
| 2026.07.31 | ₩29,743 | ₩30,212 | ₩29,381 | ₩30,199 | +1.53% | 51.5만 |
|---|
| 2026.07.30 | ₩31,044 | ₩31,513 | ₩30,118 | ₩30,145 | -2.89% | 54.7만 |
|---|
| 2026.07.29 | ₩31,151 | ₩31,553 | ₩30,615 | ₩30,722 | -1.38% | 62.8만 |
|---|
| 2026.07.28 | ₩30,574 | ₩31,875 | ₩30,574 | ₩31,647 | +3.51% | 79.9만 |
|---|
| 2026.07.27 | ₩29,770 | ₩30,735 | ₩29,770 | ₩30,253 | +1.62% | 56.9만 |
|---|
| 2026.07.24 | ₩28,992 | ₩29,931 | ₩28,643 | ₩29,609 | +2.13% | 60.6만 |
|---|
| 2026.07.23 | ₩28,992 | ₩29,341 | ₩28,563 | ₩28,777 | -0.74% | 104.4만 |
|---|
| 2026.07.22 | ₩28,818 | ₩29,528 | ₩28,281 | ₩29,367 | +1.91% | 84.3만 |
|---|
| 2026.07.21 | ₩28,871 | ₩29,314 | ₩27,182 | ₩28,402 | -1.63% | 86.3만 |
|---|
| 2026.07.20 | ₩29,139 | ₩29,622 | ₩28,844 | ₩28,871 | -0.92% | 63.5만 |
|---|
| 2026.07.17 | ₩28,684 | ₩29,890 | ₩28,657 | ₩29,260 | +2.01% | 77.6만 |
|---|
| 2026.07.16 | ₩28,603 | ₩29,837 | ₩27,731 | ₩29,461 | +3.00% | 77.6만 |
|---|
| 2026.07.15 | ₩27,490 | ₩28,965 | ₩27,276 | ₩28,496 | +3.66% | 69.9만 |
|---|
| 2026.07.14 | ₩27,302 | ₩27,933 | ₩27,061 | ₩27,571 | +0.98% | 58.7만 |
|---|
| 2026.07.13 | ₩27,302 | ₩27,530 | ₩27,061 | ₩27,182 | -0.44% | 54.8만 |
|---|
| 2026.07.10 | ₩26,793 | ₩27,423 | ₩26,793 | ₩27,034 | +0.90% | 40.8만 |
|---|
| 2026.07.09 | ₩26,404 | ₩27,074 | ₩26,323 | ₩26,793 | +1.47% | 50.2만 |
|---|
| 2026.07.08 | ₩26,940 | ₩26,940 | ₩25,626 | ₩26,377 | -2.09% | 71.7만 |
|---|
| 2026.07.07 | ₩28,281 | ₩28,281 | ₩27,021 | ₩27,329 | -3.37% | 78.4만 |
|---|
| 2026.07.06 | ₩28,456 | ₩28,697 | ₩27,477 | ₩28,040 | -1.46% | 62.9만 |
|---|
| 2026.07.02 | ₩28,402 | ₩28,804 | ₩27,624 | ₩28,724 | +1.13% | 131.7만 |
|---|
| 2026.07.01 | ₩27,651 | ₩28,442 | ₩27,316 | ₩28,402 | +2.72% | 87.1만 |
|---|
| 2026.06.30 | ₩27,436 | ₩28,026 | ₩27,061 | ₩27,436 | 0.00% | 116.8만 |
|---|
| 2026.06.29 | ₩26,163 | ₩27,544 | ₩25,626 | ₩27,436 | +4.87% | 129.2만 |
|---|
| 2026.06.26 | ₩25,814 | ₩27,021 | ₩24,754 | ₩26,766 | +3.69% | 273.1만 |
|---|
| 2026.06.25 | ₩24,459 | ₩28,134 | ₩23,749 | ₩25,894 | +5.87% | 227.1만 |
|---|
| 2026.06.24 | ₩21,845 | ₩23,239 | ₩21,831 | ₩23,118 | +5.83% | 122만 |
|---|
| 2026.06.23 | ₩20,986 | ₩21,804 | ₩20,973 | ₩21,536 | +2.62% | 100.5만 |
|---|
| 2026.06.22 | ₩22,113 | ₩22,314 | ₩21,120 | ₩21,147 | -4.37% | 103.2만 |
|---|
| 2026.06.18 | ₩21,563 | ₩22,542 | ₩21,415 | ₩22,126 | +2.61% | 150.5만 |
|---|
| 2026.06.17 | ₩21,053 | ₩22,274 | ₩21,053 | ₩21,120 | +0.32% | 126만 |
|---|
| 2026.06.16 | ₩21,000 | ₩21,295 | ₩20,732 | ₩21,053 | +0.26% | 74만 |
|---|
| 2026.06.15 | ₩22,086 | ₩22,300 | ₩20,799 | ₩20,906 | -5.34% | 68.2만 |
|---|
| 2026.06.12 | ₩21,147 | ₩22,166 | ₩21,120 | ₩21,778 | +2.98% | 94.1만 |
|---|
| 2026.06.11 | ₩20,034 | ₩20,933 | ₩19,739 | ₩20,906 | +4.35% | 75.5만 |
|---|
| 2026.06.10 | ₩20,249 | ₩20,584 | ₩19,887 | ₩19,900 | -1.72% | 80.6만 |
|---|
| 2026.06.09 | ₩19,699 | ₩20,530 | ₩19,659 | ₩20,142 | +2.25% | 92.2만 |
|---|
| 2026.06.08 | ₩19,940 | ₩20,262 | ₩19,337 | ₩19,471 | -2.35% | 85.8만 |
|---|
| 2026.06.05 | ₩19,847 | ₩20,262 | ₩19,686 | ₩19,820 | -0.14% | 91.5만 |
|---|
| 2026.06.04 | ₩20,155 | ₩20,530 | ₩19,498 | ₩19,779 | -1.86% | 72.5만 |
|---|
| 2026.06.03 | ₩19,927 | ₩20,088 | ₩19,511 | ₩19,766 | -0.81% | 67.5만 |
|---|
| 2026.06.02 | ₩20,504 | ₩20,678 | ₩20,155 | ₩20,195 | -1.50% | 65.7만 |
|---|
| 2026.06.01 | ₩19,712 | ₩20,745 | ₩19,444 | ₩20,624 | +4.63% | 114.4만 |
|---|
| 2026.05.29 | ₩21,724 | ₩22,099 | ₩21,590 | ₩21,697 | -0.12% | 116만 |
|---|
| 2026.05.28 | ₩21,925 | ₩22,153 | ₩21,697 | ₩22,099 | +0.80% | 52.9만 |
|---|
| 2026.05.27 | ₩21,509 | ₩22,180 | ₩21,469 | ₩21,938 | +2.00% | 57만 |
|---|
| 2026.05.26 | ₩20,825 | ₩21,241 | ₩20,825 | ₩21,214 | +1.87% | 52.9만 |
|---|
| 2026.05.22 | ₩20,825 | ₩20,986 | ₩20,544 | ₩20,718 | -0.52% | 47만 |
|---|
| 2026.05.21 | ₩20,115 | ₩20,933 | ₩19,578 | ₩20,691 | +2.87% | 69만 |
|---|
| 2026.05.20 | ₩19,136 | ₩20,235 | ₩18,787 | ₩20,209 | +5.61% | 82.6만 |
|---|
| 2026.05.19 | ₩19,511 | ₩19,511 | ₩18,881 | ₩19,055 | -2.34% | 73.9만 |
|---|
| 2026.05.18 | ₩19,391 | ₩20,021 | ₩19,391 | ₩19,672 | +1.45% | 61.2만 |
|---|
| 2026.05.15 | ₩19,860 | ₩19,981 | ₩19,377 | ₩19,391 | -2.36% | 66만 |
|---|
| 2026.05.14 | ₩19,954 | ₩20,289 | ₩19,712 | ₩20,034 | +0.40% | 64.8만 |
|---|
| 2026.05.13 | ₩20,383 | ₩20,423 | ₩19,444 | ₩19,739 | -3.16% | 70.3만 |
|---|
| 2026.05.12 | ₩20,745 | ₩20,946 | ₩19,954 | ₩20,222 | -2.52% | 69.6만 |
|---|
| 2026.05.11 | ₩21,697 | ₩21,885 | ₩20,799 | ₩20,812 | -4.08% | 54.1만 |
|---|
| 2026.05.08 | ₩22,019 | ₩22,126 | ₩21,724 | ₩21,885 | -0.61% | 41.6만 |
|---|
| 2026.05.07 | ₩21,536 | ₩22,019 | ₩21,402 | ₩21,965 | +1.99% | 86.5만 |
|---|
| 2026.05.06 | ₩21,657 | ₩21,778 | ₩21,322 | ₩21,483 | -0.80% | 65.4만 |
|---|
| 2026.05.05 | ₩21,000 | ₩21,389 | ₩20,839 | ₩21,228 | +1.09% | 58.1만 |
|---|
| 2026.05.04 | ₩21,617 | ₩21,684 | ₩20,597 | ₩20,772 | -3.91% | 70.8만 |
|---|
| 2026.05.01 | ₩21,670 | ₩21,952 | ₩21,322 | ₩21,737 | +0.31% | 84.9만 |
|---|
| 2026.04.30 | ₩21,389 | ₩21,710 | ₩21,147 | ₩21,563 | +0.82% | 82.6만 |
|---|
| 2026.04.29 | ₩22,770 | ₩23,159 | ₩21,161 | ₩21,375 | -6.12% | 104.9만 |
|---|
| 2026.04.28 | ₩23,118 | ₩23,521 | ₩22,770 | ₩22,958 | -0.70% | 70.9만 |
|---|
| 2026.04.27 | ₩23,601 | ₩23,776 | ₩23,011 | ₩23,025 | -2.44% | 129.6만 |
|---|
| 2026.04.24 | ₩23,293 | ₩23,789 | ₩23,132 | ₩23,601 | +1.32% | 46.1만 |
|---|
| 2026.04.23 | ₩23,132 | ₩23,588 | ₩22,689 | ₩23,226 | +0.41% | 50.7만 |
|---|
| 2026.04.22 | ₩23,400 | ₩23,682 | ₩23,212 | ₩23,333 | -0.29% | 60.5만 |
|---|
| 2026.04.21 | ₩23,735 | ₩24,406 | ₩23,266 | ₩23,360 | -1.58% | 58.2만 |
|---|
| 2026.04.20 | ₩22,810 | ₩23,856 | ₩22,810 | ₩23,789 | +4.29% | 83.8만 |
|---|
| 2026.04.17 | ₩22,300 | ₩23,776 | ₩22,287 | ₩23,118 | +3.67% | 72.5만 |
|---|
| 2026.04.16 | ₩21,603 | ₩21,979 | ₩21,483 | ₩21,818 | +0.99% | 64.7만 |
|---|
| 2026.04.15 | ₩21,737 | ₩22,099 | ₩21,657 | ₩21,724 | -0.06% | 68.2만 |
|---|
| 2026.04.14 | ₩20,973 | ₩21,912 | ₩20,879 | ₩21,737 | +3.64% | 62.2만 |
|---|
| 2026.04.13 | ₩20,544 | ₩21,027 | ₩20,235 | ₩20,946 | +1.96% | 52.9만 |
|---|
| 2026.04.10 | ₩20,410 | ₩20,758 | ₩20,289 | ₩20,624 | +1.05% | 69.9만 |
|---|
| 2026.04.09 | ₩20,021 | ₩20,825 | ₩19,954 | ₩20,450 | +2.14% | 104.3만 |
|---|
| 2026.04.08 | ₩19,806 | ₩20,678 | ₩19,806 | ₩20,142 | +1.69% | 123.2만 |
|---|
| 2026.04.07 | ₩19,015 | ₩19,310 | ₩18,720 | ₩19,002 | -0.07% | 163.5만 |
|---|
| 2026.04.06 | ₩19,377 | ₩19,417 | ₩18,935 | ₩19,230 | -0.76% | 86.5만 |
|---|
| 2026.04.02 | ₩18,948 | ₩19,632 | ₩18,653 | ₩19,377 | +2.26% | 136.9만 |
|---|
| 2026.04.01 | ₩19,310 | ₩19,712 | ₩19,189 | ₩19,444 | +0.69% | 144.6만 |
|---|
| 2026.03.31 | ₩19,122 | ₩19,793 | ₩18,559 | ₩19,391 | +1.40% | 150.4만 |
|---|
| 2026.03.30 | ₩20,302 | ₩20,745 | ₩18,827 | ₩18,894 | -6.94% | 227만 |
|---|
| 2026.03.27 | ₩20,155 | ₩20,544 | ₩19,940 | ₩20,142 | -0.07% | 214.6만 |
|---|
| 2026.03.26 | ₩19,256 | ₩20,986 | ₩19,096 | ₩20,155 | +4.67% | 407.5만 |
|---|
| 2026.03.25 | ₩25,881 | ₩26,015 | ₩25,438 | ₩25,961 | +0.31% | 80.2만 |
|---|
| 2026.03.24 | ₩24,996 | ₩25,720 | ₩24,647 | ₩25,626 | +2.52% | 68.9만 |
|---|
| 2026.03.23 | ₩24,714 | ₩25,479 | ₩24,352 | ₩25,251 | +2.17% | 75.8만 |
|---|
| 2026.03.20 | ₩24,004 | ₩24,151 | ₩23,655 | ₩23,869 | -0.56% | 147.8만 |
|---|
| 2026.03.19 | ₩23,896 | ₩24,379 | ₩23,695 | ₩24,004 | +0.45% | 58만 |
|---|
| 2026.03.18 | ₩23,936 | ₩24,245 | ₩23,628 | ₩24,071 | +0.56% | 85.7만 |
|---|
| 2026.03.17 | ₩25,747 | ₩25,948 | ₩24,218 | ₩24,245 | -5.83% | 58.9만 |
|---|
| 2026.03.16 | ₩25,653 | ₩25,894 | ₩25,398 | ₩25,546 | -0.42% | 62.1만 |
|---|
| 2026.03.13 | ₩25,425 | ₩25,559 | ₩25,063 | ₩25,425 | 0.00% | 69만 |
|---|
| 2026.03.12 | ₩25,264 | ₩25,452 | ₩24,889 | ₩25,277 | +0.05% | 51.1만 |
|---|
| 2026.03.11 | ₩25,572 | ₩25,935 | ₩25,304 | ₩25,747 | +0.68% | 66.4만 |
|---|
| 2026.03.10 | ₩25,479 | ₩26,082 | ₩25,170 | ₩25,640 | +0.63% | 44.1만 |
|---|
| 2026.03.09 | ₩25,948 | ₩25,948 | ₩24,661 | ₩25,626 | -1.24% | 48.1만 |
|---|
| 2026.03.06 | ₩26,230 | ₩26,511 | ₩25,666 | ₩26,431 | +0.77% | 55.1만 |
|---|
| 2026.03.05 | ₩26,565 | ₩27,021 | ₩26,458 | ₩26,779 | +0.81% | 46.2만 |
|---|
| 2026.03.04 | ₩26,672 | ₩26,927 | ₩26,055 | ₩26,820 | +0.55% | 48.2만 |
|---|
| 2026.03.03 | ₩26,122 | ₩26,900 | ₩25,546 | ₩26,686 | +2.16% | 55.1만 |
|---|
| 2026.03.02 | ₩26,431 | ₩26,913 | ₩26,163 | ₩26,887 | +1.73% | 64.1만 |
|---|
| 2026.02.27 | ₩27,289 | ₩27,369 | ₩26,632 | ₩27,007 | -1.03% | 69.2만 |
|---|
| 2026.02.26 | ₩27,986 | ₩28,482 | ₩27,812 | ₩27,933 | -0.19% | 35.2만 |
|---|
| 2026.02.25 | ₩28,228 | ₩28,295 | ₩26,833 | ₩27,946 | -1.00% | 46.7만 |
|---|
| 2026.02.24 | ₩29,046 | ₩29,689 | ₩28,375 | ₩28,415 | -2.17% | 40.4만 |
|---|
| 2026.02.23 | ₩29,904 | ₩29,904 | ₩28,710 | ₩29,099 | -2.69% | 49.3만 |
|---|
| 2026.02.20 | ₩29,421 | ₩30,051 | ₩29,166 | ₩29,957 | +1.82% | 46.9만 |
|---|
| 2026.02.19 | ₩29,247 | ₩29,636 | ₩28,979 | ₩29,381 | +0.46% | 62.5만 |
|---|
| 2026.02.18 | ₩29,086 | ₩29,810 | ₩28,885 | ₩29,502 | +1.43% | 49.8만 |
|---|
| 2026.02.17 | ₩29,207 | ₩29,636 | ₩28,737 | ₩29,032 | -0.60% | 45.1만 |
|---|
| 2026.02.13 | ₩29,166 | ₩29,622 | ₩28,737 | ₩29,207 | +0.14% | 33.1만 |
|---|
| 2026.02.12 | ₩30,655 | ₩31,030 | ₩28,912 | ₩29,287 | -4.46% | 51.8만 |
|---|
| 2026.02.11 | ₩30,655 | ₩30,910 | ₩30,440 | ₩30,534 | -0.39% | 55.7만 |
|---|
| 2026.02.10 | ₩30,266 | ₩31,084 | ₩30,118 | ₩30,655 | +1.28% | 54.9만 |
|---|
| 2026.02.09 | ₩30,132 | ₩30,132 | ₩29,381 | ₩29,595 | -1.78% | 29.9만 |
|---|
| 2026.02.06 | ₩29,622 | ₩30,400 | ₩29,394 | ₩30,226 | +2.04% | 55만 |
|---|
| 2026.02.05 | ₩28,965 | ₩29,636 | ₩28,965 | ₩29,354 | +1.34% | 48만 |
|---|
| 2026.02.04 | ₩28,201 | ₩29,233 | ₩27,933 | ₩29,113 | +3.23% | 58.2만 |
|---|
| 2026.02.03 | ₩27,343 | ₩28,482 | ₩27,302 | ₩27,879 | +1.96% | 69.3만 |
|---|
| 2026.02.02 | ₩26,913 | ₩27,664 | ₩26,592 | ₩27,477 | +2.09% | 44.6만 |
|---|
| 2026.01.30 | ₩25,961 | ₩27,007 | ₩25,854 | ₩26,927 | +3.72% | 72.7만 |
|---|
| 2026.01.29 | ₩25,894 | ₩26,230 | ₩25,599 | ₩26,055 | +0.62% | 54.9만 |
|---|
| 2026.01.28 | ₩26,216 | ₩26,484 | ₩25,465 | ₩25,693 | -1.99% | 47.9만 |
|---|
| 2026.01.27 | ₩26,163 | ₩26,417 | ₩25,988 | ₩26,216 | +0.21% | 37.6만 |
|---|
| 2026.01.26 | ₩26,270 | ₩26,659 | ₩25,908 | ₩26,404 | +0.51% | 34.4만 |
|---|
| 2026.01.23 | ₩26,860 | ₩27,074 | ₩26,069 | ₩26,270 | -2.20% | 48.6만 |
|---|
| 2026.01.22 | ₩26,806 | ₩27,436 | ₩26,578 | ₩27,128 | +1.20% | 58만 |
|---|
| 2026.01.21 | ₩25,707 | ₩26,605 | ₩25,707 | ₩26,551 | +3.29% | 71.1만 |
|---|
| 2026.01.20 | ₩25,251 | ₩25,733 | ₩25,157 | ₩25,519 | +1.06% | 56.7만 |
|---|
| 2026.01.16 | ₩26,149 | ₩26,149 | ₩25,586 | ₩25,881 | -1.03% | 36.4만 |
|---|
| 2026.01.15 | ₩25,774 | ₩26,310 | ₩24,325 | ₩26,149 | +1.46% | 38.8만 |
|---|
| 2026.01.14 | ₩25,707 | ₩25,935 | ₩25,425 | ₩25,800 | +0.37% | 53.3만 |
|---|
| 2026.01.13 | ₩26,082 | ₩26,189 | ₩25,572 | ₩25,680 | -1.54% | 40.4만 |
|---|
| 2026.01.12 | ₩26,055 | ₩26,323 | ₩25,894 | ₩26,095 | +0.15% | 41만 |
|---|
| 2026.01.09 | ₩25,626 | ₩26,471 | ₩25,532 | ₩26,297 | +2.62% | 42.6만 |
|---|
| 2026.01.08 | ₩24,822 | ₩25,961 | ₩24,822 | ₩25,854 | +4.16% | 67.3만 |
|---|
| 2026.01.07 | ₩25,398 | ₩25,479 | ₩24,687 | ₩25,050 | -1.37% | 55.8만 |
|---|
| 2026.01.06 | ₩24,446 | ₩25,318 | ₩24,232 | ₩25,264 | +3.35% | 63.7만 |
|---|
| 2026.01.05 | ₩24,325 | ₩24,875 | ₩24,245 | ₩24,661 | +1.38% | 57만 |
|---|
| 2026.01.02 | ₩24,607 | ₩24,728 | ₩24,151 | ₩24,486 | -0.49% | 54.5만 |
|---|
| 2025.12.31 | ₩24,754 | ₩24,929 | ₩24,486 | ₩24,513 | -0.98% | 68.2만 |
|---|
| 2025.12.30 | ₩24,607 | ₩24,768 | ₩24,459 | ₩24,768 | +0.65% | 48.2만 |
|---|
| 2025.12.29 | ₩24,245 | ₩24,795 | ₩24,124 | ₩24,687 | +1.83% | 62.8만 |
|---|
| 2025.12.26 | ₩24,312 | ₩24,339 | ₩24,057 | ₩24,245 | -0.28% | 47만 |
|---|
| 2025.12.24 | ₩24,232 | ₩24,406 | ₩23,977 | ₩24,272 | +0.17% | 28.5만 |
|---|
| 2025.12.23 | ₩24,459 | ₩24,553 | ₩23,963 | ₩24,205 | -1.04% | 68.8만 |
|---|
| 2025.12.22 | ₩24,366 | ₩24,540 | ₩24,124 | ₩24,459 | +0.39% | 85.3만 |
|---|
| 2025.12.19 | ₩24,996 | ₩25,438 | ₩24,299 | ₩24,366 | -2.52% | 171.4만 |
|---|
| 2025.12.18 | ₩24,205 | ₩25,680 | ₩22,596 | ₩25,371 | +4.82% | 253.8만 |
|---|
| 2025.12.17 | ₩22,381 | ₩23,601 | ₩22,180 | ₩23,507 | +5.03% | 192.6만 |
|---|
| 2025.12.16 | ₩22,354 | ₩22,636 | ₩22,166 | ₩22,381 | +0.12% | 65.3만 |
|---|
| 2025.12.15 | ₩22,448 | ₩22,596 | ₩22,180 | ₩22,314 | -0.60% | 59만 |
|---|
| 2025.12.12 | ₩22,247 | ₩22,502 | ₩22,073 | ₩22,341 | +0.42% | 63.1만 |
|---|
| 2025.12.11 | ₩22,247 | ₩22,649 | ₩22,046 | ₩22,207 | -0.18% | 62.6만 |
|---|
| 2025.12.10 | ₩21,134 | ₩22,287 | ₩21,134 | ₩22,113 | +4.63% | 110.6만 |
|---|
| 2025.12.09 | ₩21,040 | ₩21,308 | ₩20,812 | ₩21,134 | +0.45% | 50.3만 |
|---|
| 2025.12.08 | ₩21,187 | ₩21,348 | ₩20,906 | ₩21,094 | -0.44% | 39.6만 |
|---|
| 2025.12.05 | ₩21,375 | ₩21,576 | ₩21,053 | ₩21,134 | -1.13% | 55.5만 |
|---|
| 2025.12.04 | ₩21,348 | ₩21,429 | ₩20,812 | ₩21,415 | +0.31% | 66.8만 |
|---|
| 2025.12.03 | ₩21,120 | ₩21,536 | ₩21,120 | ₩21,375 | +1.21% | 68.1만 |
|---|
| 2025.12.02 | ₩21,362 | ₩21,362 | ₩20,785 | ₩21,053 | -1.44% | 61.7만 |
|---|
| 2025.12.01 | ₩21,120 | ₩21,483 | ₩21,013 | ₩21,120 | 0.00% | 66.7만 |
|---|
| 2025.11.28 | ₩20,960 | ₩21,268 | ₩20,960 | ₩21,228 | +1.28% | 30.7만 |
|---|
| 2025.11.26 | ₩21,241 | ₩21,710 | ₩21,027 | ₩21,348 | +0.51% | 95.9만 |
|---|
| 2025.11.25 | ₩20,557 | ₩21,456 | ₩20,557 | ₩21,308 | +3.65% | 72만 |
|---|
| 2025.11.24 | ₩20,396 | ₩20,651 | ₩20,048 | ₩20,544 | +0.72% | 136만 |
|---|
| 2025.11.21 | ₩19,176 | ₩20,825 | ₩19,082 | ₩20,396 | +6.36% | 97.1만 |
|---|
| 2025.11.20 | ₩19,109 | ₩19,283 | ₩18,693 | ₩19,029 | -0.42% | 96.8만 |
|---|
| 2025.11.19 | ₩18,640 | ₩18,935 | ₩18,465 | ₩18,814 | +0.94% | 79.9만 |
|---|
| 2025.11.18 | ₩18,532 | ₩18,774 | ₩18,479 | ₩18,613 | +0.43% | 79.6만 |
|---|
| 2025.11.17 | ₩19,712 | ₩19,726 | ₩18,653 | ₩18,680 | -5.24% | 70.2만 |
|---|
| 2025.11.14 | ₩19,766 | ₩19,967 | ₩19,391 | ₩19,793 | +0.14% | 58.5만 |
|---|
| 2025.11.13 | ₩19,471 | ₩20,088 | ₩19,391 | ₩19,900 | +2.20% | 74만 |
|---|
| 2025.11.12 | ₩19,283 | ₩19,806 | ₩19,055 | ₩19,659 | +1.95% | 151만 |
|---|
| 2025.11.11 | ₩19,082 | ₩19,283 | ₩18,559 | ₩19,136 | +0.28% | 611.6만 |
|---|
| 2025.11.10 | ₩19,377 | ₩19,511 | ₩18,626 | ₩18,908 | -2.42% | 356.9만 |
|---|
| 2025.11.07 | ₩19,686 | ₩19,860 | ₩18,908 | ₩19,149 | -2.72% | 166.8만 |
|---|
| 2025.11.06 | ₩20,665 | ₩20,691 | ₩19,471 | ₩19,484 | -5.71% | 44.3만 |
|---|
| 2025.11.05 | ₩20,490 | ₩20,758 | ₩20,142 | ₩20,665 | +0.85% | 48.5만 |
|---|
| 2025.11.04 | ₩20,369 | ₩20,732 | ₩20,195 | ₩20,463 | +0.46% | 42.3만 |
|---|
| 2025.11.03 | ₩20,866 | ₩20,866 | ₩20,222 | ₩20,450 | -1.99% | 61.4만 |
|---|
| 2025.10.31 | ₩20,799 | ₩21,000 | ₩20,544 | ₩20,946 | +0.71% | 45.1만 |
|---|
| 2025.10.30 | ₩21,389 | ₩21,442 | ₩20,812 | ₩20,906 | -2.26% | 52.2만 |
|---|
| 2025.10.29 | ₩22,649 | ₩22,649 | ₩21,255 | ₩21,469 | -5.21% | 46.8만 |
|---|
| 2025.10.28 | ₩22,703 | ₩22,984 | ₩22,394 | ₩22,689 | -0.06% | 60.4만 |
|---|
| 2025.10.27 | ₩23,400 | ₩23,507 | ₩22,797 | ₩22,864 | -2.29% | 32.3만 |
|---|
| 2025.10.24 | ₩23,735 | ₩23,829 | ₩23,333 | ₩23,400 | -1.41% | 30.2만 |
|---|
| 2025.10.23 | ₩22,944 | ₩23,387 | ₩22,891 | ₩23,346 | +1.75% | 36.3만 |
|---|
| 2025.10.22 | ₩22,891 | ₩23,548 | ₩22,850 | ₩22,891 | 0.00% | 45.4만 |
|---|
| 2025.10.21 | ₩22,421 | ₩22,971 | ₩22,140 | ₩22,837 | +1.85% | 37.5만 |
|---|
| 2025.10.20 | ₩22,381 | ₩22,783 | ₩22,381 | ₩22,542 | +0.72% | 29.5만 |
|---|
| 2025.10.17 | ₩22,448 | ₩22,743 | ₩22,126 | ₩22,300 | -0.66% | 31.4만 |
|---|
| 2025.10.16 | ₩22,475 | ₩22,555 | ₩22,153 | ₩22,448 | -0.12% | 47만 |
|---|
| 2025.10.15 | ₩22,461 | ₩22,944 | ₩22,274 | ₩22,488 | +0.12% | 56.1만 |
|---|
| 2025.10.14 | ₩21,925 | ₩22,542 | ₩21,925 | ₩22,247 | +1.47% | 54만 |
|---|
| 2025.10.13 | ₩22,408 | ₩22,488 | ₩21,845 | ₩22,126 | -1.26% | 45만 |
|---|
| 2025.10.10 | ₩22,421 | ₩22,515 | ₩22,005 | ₩22,086 | -1.50% | 69.5만 |
|---|