시장 데이터를 불러오는 중
전체 종목
Miller Industries, Inc. Common Stock 과거 주가
Miller Industries, Inc. Common Stock · MLR · NYSE
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Miller Industries, Inc. Common Stock · MLR · NYSE
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,902 | ₩72,404 | ₩70,125 | ₩70,353 | -0.78% | 2.7만 |
| 2026.10.08 | ₩70,487 | ₩70,969 | ₩69,736 | ₩70,808 | +0.46% | 7.4만 |
| 2026.10.07 | ₩72,726 | ₩72,994 | ₩70,151 | ₩71,144 | -2.18% | 5.5만 |
| 2026.10.06 | ₩73,357 | ₩73,357 | ₩72,297 | ₩72,579 | -1.06% | 4만 |
| 2026.10.05 | ₩73,531 | ₩73,531 | ₩70,835 | ₩72,820 | -0.97% | 10.2만 |
| 2026.10.02 | ₩72,190 | ₩72,968 | ₩72,190 | ₩72,941 | +1.04% | 5만 |
| 2026.10.01 | ₩70,446 | ₩71,694 | ₩69,079 | ₩71,332 | +1.26% | 4.6만 |
| 2026.09.30 | ₩72,029 | ₩72,029 | ₩70,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,554 |
| -2.05% |
| 6.2만 |
| 2026.09.29 | ₩72,646 | ₩73,209 | ₩70,835 | ₩71,720 | -1.27% | 4.8만 |
|---|
| 2026.09.28 | ₩72,793 | ₩72,954 | ₩71,452 | ₩72,458 | -0.46% | 8만 |
|---|
| 2026.09.25 | ₩72,337 | ₩73,115 | ₩71,881 | ₩72,471 | +0.19% | 9.1만 |
|---|
| 2026.09.24 | ₩72,834 | ₩72,994 | ₩71,318 | ₩72,203 | -0.87% | 8.4만 |
|---|
| 2026.09.23 | ₩72,686 | ₩73,263 | ₩71,814 | ₩72,673 | -0.02% | 14.3만 |
|---|
| 2026.09.22 | ₩73,276 | ₩73,880 | ₩72,230 | ₩72,914 | -0.49% | 7.2만 |
|---|
| 2026.09.21 | ₩72,713 | ₩73,222 | ₩71,761 | ₩72,512 | -0.28% | 4.2만 |
|---|
| 2026.09.18 | ₩74,496 | ₩74,832 | ₩70,634 | ₩72,270 | -2.99% | 23.7만 |
|---|
| 2026.09.17 | ₩74,215 | ₩75,019 | ₩71,546 | ₩74,429 | +0.29% | 5.6만 |
|---|
| 2026.09.16 | ₩73,719 | ₩74,295 | ₩72,015 | ₩73,075 | -0.87% | 7.4만 |
|---|
| 2026.09.15 | ₩73,303 | ₩73,692 | ₩72,310 | ₩73,357 | +0.07% | 9.3만 |
|---|
| 2026.09.14 | ₩72,538 | ₩73,383 | ₩70,581 | ₩72,807 | +0.37% | 8.8만 |
|---|
| 2026.09.11 | ₩73,933 | ₩74,161 | ₩71,922 | ₩73,383 | -0.74% | 9.4만 |
|---|
| 2026.09.10 | ₩72,994 | ₩73,182 | ₩70,674 | ₩73,102 | +0.15% | 11.4만 |
|---|
| 2026.09.09 | ₩74,309 | ₩75,087 | ₩72,538 | ₩73,437 | -1.17% | 7.7만 |
|---|
| 2026.09.08 | ₩74,000 | ₩75,502 | ₩74,000 | ₩74,523 | +0.71% | 15.2만 |
|---|
| 2026.09.04 | ₩73,866 | ₩75,355 | ₩73,799 | ₩75,180 | +1.78% | 8.2만 |
|---|
| 2026.09.03 | ₩74,724 | ₩74,724 | ₩72,699 | ₩74,014 | -0.95% | 5.9만 |
|---|
| 2026.09.02 | ₩73,772 | ₩74,952 | ₩71,962 | ₩74,067 | +0.40% | 13만 |
|---|
| 2026.09.01 | ₩74,711 | ₩74,711 | ₩72,552 | ₩73,088 | -2.17% | 12.5만 |
|---|
| 2026.08.31 | ₩75,677 | ₩80,062 | ₩74,228 | ₩75,127 | -0.73% | 9.1만 |
|---|
| 2026.08.28 | ₩77,554 | ₩77,930 | ₩75,838 | ₩76,079 | -1.90% | 8.9만 |
|---|
| 2026.08.27 | ₩76,253 | ₩77,742 | ₩75,985 | ₩77,554 | +1.71% | 8.1만 |
|---|
| 2026.08.26 | ₩77,112 | ₩77,581 | ₩75,583 | ₩76,709 | -0.52% | 11.8만 |
|---|
| 2026.08.25 | ₩76,454 | ₩76,843 | ₩75,475 | ₩76,709 | +0.33% | 6.3만 |
|---|
| 2026.08.24 | ₩76,776 | ₩77,071 | ₩75,931 | ₩76,106 | -0.87% | 12.9만 |
|---|
| 2026.08.21 | ₩75,422 | ₩77,353 | ₩75,422 | ₩76,709 | +1.71% | 7.2만 |
|---|
| 2026.08.20 | ₩74,818 | ₩75,784 | ₩73,799 | ₩75,610 | +1.06% | 14.6만 |
|---|
| 2026.08.19 | ₩75,154 | ₩76,602 | ₩75,154 | ₩75,462 | +0.41% | 15.8만 |
|---|
| 2026.08.18 | ₩75,596 | ₩76,562 | ₩75,234 | ₩75,797 | +0.27% | 13.3만 |
|---|
| 2026.08.17 | ₩76,119 | ₩77,420 | ₩75,288 | ₩75,931 | -0.25% | 11.6만 |
|---|
| 2026.08.14 | ₩75,583 | ₩76,575 | ₩75,247 | ₩76,253 | +0.89% | 8.3만 |
|---|
| 2026.08.13 | ₩76,133 | ₩77,460 | ₩74,336 | ₩75,583 | -0.72% | 11.6만 |
|---|
| 2026.08.12 | ₩73,370 | ₩75,905 | ₩72,686 | ₩75,905 | +3.45% | 15.8만 |
|---|
| 2026.08.11 | ₩71,922 | ₩73,236 | ₩71,533 | ₩73,209 | +1.79% | 10.1만 |
|---|
| 2026.08.10 | ₩74,242 | ₩75,462 | ₩71,104 | ₩71,586 | -3.58% | 9.1만 |
|---|
| 2026.08.07 | ₩72,968 | ₩74,336 | ₩71,104 | ₩73,142 | +0.24% | 12.2만 |
|---|
| 2026.08.06 | ₩74,094 | ₩75,382 | ₩69,534 | ₩72,968 | -1.52% | 18.3만 |
|---|
| 2026.08.05 | ₩67,764 | ₩69,132 | ₩66,477 | ₩68,167 | +0.59% | 9.3만 |
|---|
| 2026.08.04 | ₩66,919 | ₩68,502 | ₩65,552 | ₩68,153 | +1.84% | 11.4만 |
|---|
| 2026.08.03 | ₩68,073 | ₩69,494 | ₩67,241 | ₩67,349 | -1.06% | 6.8만 |
|---|
| 2026.07.31 | ₩66,758 | ₩67,925 | ₩66,262 | ₩67,456 | +1.04% | 7.6만 |
|---|
| 2026.07.30 | ₩68,180 | ₩68,180 | ₩66,423 | ₩66,960 | -1.79% | 6.8만 |
|---|
| 2026.07.29 | ₩68,529 | ₩68,529 | ₩67,322 | ₩67,858 | -0.98% | 7.1만 |
|---|
| 2026.07.28 | ₩68,810 | ₩69,910 | ₩68,435 | ₩68,770 | -0.06% | 7만 |
|---|
| 2026.07.27 | ₩69,280 | ₩69,521 | ₩67,992 | ₩68,730 | -0.79% | 6.4만 |
|---|
| 2026.07.24 | ₩68,113 | ₩69,937 | ₩68,113 | ₩68,918 | +1.18% | 6.6만 |
|---|
| 2026.07.23 | ₩67,295 | ₩68,797 | ₩67,295 | ₩68,690 | +2.07% | 6.8만 |
|---|
| 2026.07.22 | ₩66,893 | ₩68,006 | ₩66,893 | ₩67,858 | +1.44% | 5.4만 |
|---|
| 2026.07.21 | ₩66,410 | ₩70,621 | ₩65,377 | ₩67,563 | +1.74% | 6.9만 |
|---|
| 2026.07.20 | ₩66,611 | ₩66,611 | ₩66,007 | ₩66,530 | -0.12% | 4.3만 |
|---|
| 2026.07.17 | ₩67,684 | ₩67,791 | ₩66,356 | ₩66,571 | -1.64% | 6.7만 |
|---|
| 2026.07.16 | ₩66,262 | ₩68,086 | ₩65,766 | ₩67,778 | +2.29% | 5.3만 |
|---|
| 2026.07.15 | ₩65,900 | ₩67,054 | ₩65,712 | ₩66,061 | +0.24% | 6.8만 |
|---|
| 2026.07.14 | ₩65,820 | ₩66,383 | ₩65,136 | ₩65,739 | -0.12% | 10.5만 |
|---|
| 2026.07.13 | ₩65,699 | ₩66,276 | ₩65,444 | ₩65,444 | -0.39% | 5.2만 |
|---|
| 2026.07.10 | ₩64,331 | ₩66,155 | ₩64,331 | ₩65,699 | +2.13% | 5.9만 |
|---|
| 2026.07.09 | ₩64,063 | ₩65,686 | ₩63,795 | ₩64,707 | +1.00% | 5.4만 |
|---|
| 2026.07.08 | ₩63,661 | ₩65,806 | ₩62,708 | ₩64,291 | +0.99% | 6.1만 |
|---|
| 2026.07.07 | ₩66,490 | ₩66,490 | ₩63,915 | ₩64,103 | -3.59% | 4.7만 |
|---|
| 2026.07.06 | ₩65,940 | ₩67,737 | ₩64,881 | ₩65,954 | +0.02% | 5.3만 |
|---|
| 2026.07.02 | ₩69,052 | ₩69,052 | ₩65,337 | ₩65,726 | -4.82% | 6.5만 |
|---|
| 2026.07.01 | ₩68,569 | ₩68,931 | ₩67,563 | ₩68,301 | -0.39% | 6.7만 |
|---|
| 2026.06.30 | ₩70,312 | ₩70,500 | ₩68,019 | ₩68,596 | -2.44% | 7.3만 |
|---|
| 2026.06.29 | ₩70,540 | ₩70,768 | ₩68,019 | ₩70,245 | -0.42% | 8.3만 |
|---|
| 2026.06.26 | ₩69,762 | ₩70,983 | ₩68,864 | ₩70,983 | +1.75% | 31.6만 |
|---|
| 2026.06.25 | ₩67,992 | ₩70,567 | ₩67,992 | ₩70,178 | +3.21% | 8.8만 |
|---|
| 2026.06.24 | ₩66,919 | ₩68,609 | ₩66,235 | ₩68,113 | +1.78% | 14.9만 |
|---|
| 2026.06.23 | ₩66,638 | ₩67,523 | ₩66,048 | ₩66,530 | -0.16% | 11.2만 |
|---|
| 2026.06.22 | ₩66,705 | ₩67,536 | ₩65,981 | ₩66,691 | -0.02% | 7.9만 |
|---|
| 2026.06.18 | ₩65,739 | ₩67,308 | ₩64,733 | ₩66,745 | +1.53% | 10만 |
|---|
| 2026.06.17 | ₩65,981 | ₩66,557 | ₩64,277 | ₩65,270 | -1.08% | 7.7만 |
|---|
| 2026.06.16 | ₩66,115 | ₩66,893 | ₩65,283 | ₩65,860 | -0.39% | 6.2만 |
|---|
| 2026.06.15 | ₩65,954 | ₩66,262 | ₩65,122 | ₩65,793 | -0.24% | 4.3만 |
|---|
| 2026.06.12 | ₩65,954 | ₩66,530 | ₩65,189 | ₩65,189 | -1.16% | 3.7만 |
|---|
| 2026.06.11 | ₩64,304 | ₩65,726 | ₩63,902 | ₩65,404 | +1.71% | 5.8만 |
|---|
| 2026.06.10 | ₩65,981 | ₩65,981 | ₩64,076 | ₩64,103 | -2.85% | 6.4만 |
|---|
| 2026.06.09 | ₩64,854 | ₩65,659 | ₩64,197 | ₩65,498 | +0.99% | 7.1만 |
|---|
| 2026.06.08 | ₩64,398 | ₩66,155 | ₩64,197 | ₩64,197 | -0.31% | 7.2만 |
|---|
| 2026.06.05 | ₩65,015 | ₩65,431 | ₩63,674 | ₩63,674 | -2.06% | 4.1만 |
|---|
| 2026.06.04 | ₩65,256 | ₩65,458 | ₩64,063 | ₩65,096 | -0.25% | 5.1만 |
|---|
| 2026.06.03 | ₩65,109 | ₩65,766 | ₩63,741 | ₩64,291 | -1.26% | 6.1만 |
|---|
| 2026.06.02 | ₩62,963 | ₩65,431 | ₩62,588 | ₩65,431 | +3.92% | 6.3만 |
|---|
| 2026.06.01 | ₩63,915 | ₩64,143 | ₩62,722 | ₩63,191 | -1.13% | 7.4만 |
|---|
| 2026.05.29 | ₩65,230 | ₩65,659 | ₩64,251 | ₩64,251 | -1.50% | 7.1만 |
|---|
| 2026.05.28 | ₩64,559 | ₩65,578 | ₩64,371 | ₩65,498 | +1.45% | 7.6만 |
|---|
| 2026.05.27 | ₩63,795 | ₩65,042 | ₩63,526 | ₩65,015 | +1.91% | 7.1만 |
|---|
| 2026.05.26 | ₩62,695 | ₩63,687 | ₩62,078 | ₩63,379 | +1.09% | 6.3만 |
|---|
| 2026.05.22 | ₩62,400 | ₩63,929 | ₩62,333 | ₩62,440 | +0.06% | 5만 |
|---|
| 2026.05.21 | ₩61,569 | ₩62,333 | ₩60,697 | ₩62,212 | +1.05% | 7.8만 |
|---|
| 2026.05.20 | ₩62,440 | ₩63,406 | ₩61,904 | ₩62,199 | -0.39% | 10.4만 |
|---|
| 2026.05.19 | ₩62,641 | ₩63,366 | ₩61,676 | ₩62,454 | -0.30% | 10.2만 |
|---|
| 2026.05.18 | ₩62,561 | ₩64,184 | ₩62,561 | ₩62,963 | +0.64% | 7.4만 |
|---|
| 2026.05.15 | ₩62,722 | ₩63,191 | ₩61,931 | ₩62,682 | -0.06% | 10.9만 |
|---|
| 2026.05.14 | ₩62,963 | ₩64,492 | ₩62,963 | ₩63,459 | +0.79% | 13.2만 |
|---|
| 2026.05.13 | ₩62,400 | ₩63,956 | ₩62,400 | ₩62,977 | +0.92% | 13.1만 |
|---|
| 2026.05.12 | ₩64,398 | ₩64,398 | ₩62,655 | ₩62,668 | -2.69% | 9.7만 |
|---|
| 2026.05.11 | ₩64,640 | ₩65,176 | ₩63,486 | ₩64,398 | -0.37% | 8.3만 |
|---|
| 2026.05.08 | ₩63,982 | ₩65,458 | ₩63,674 | ₩64,465 | +0.75% | 7만 |
|---|
| 2026.05.07 | ₩65,163 | ₩66,289 | ₩61,233 | ₩63,956 | -1.85% | 12.4만 |
|---|
| 2026.05.06 | ₩66,785 | ₩66,906 | ₩64,157 | ₩65,538 | -1.87% | 13.3만 |
|---|
| 2026.05.05 | ₩63,754 | ₩66,651 | ₩63,714 | ₩66,651 | +4.54% | 6만 |
|---|
| 2026.05.04 | ₩64,076 | ₩64,666 | ₩62,936 | ₩63,835 | -0.38% | 6.7만 |
|---|
| 2026.05.01 | ₩64,479 | ₩65,471 | ₩63,030 | ₩64,143 | -0.52% | 14.5만 |
|---|
| 2026.04.30 | ₩62,548 | ₩64,385 | ₩62,226 | ₩64,358 | +2.89% | 16.1만 |
|---|
| 2026.04.29 | ₩62,775 | ₩63,057 | ₩61,823 | ₩62,413 | -0.58% | 8.8만 |
|---|
| 2026.04.28 | ₩64,881 | ₩64,881 | ₩62,883 | ₩62,963 | -2.96% | 6만 |
|---|
| 2026.04.27 | ₩63,902 | ₩64,921 | ₩63,486 | ₩64,479 | +0.90% | 10만 |
|---|
| 2026.04.24 | ₩63,540 | ₩64,653 | ₩62,145 | ₩63,822 | +0.44% | 5.5만 |
|---|
| 2026.04.23 | ₩63,097 | ₩63,929 | ₩62,494 | ₩63,929 | +1.32% | 4.5만 |
|---|
| 2026.04.22 | ₩63,285 | ₩63,647 | ₩62,185 | ₩62,722 | -0.89% | 5.4만 |
|---|
| 2026.04.21 | ₩64,452 | ₩65,096 | ₩63,191 | ₩63,366 | -1.69% | 10.9만 |
|---|
| 2026.04.20 | ₩63,607 | ₩64,988 | ₩62,910 | ₩64,492 | +1.39% | 11.7만 |
|---|
| 2026.04.17 | ₩62,346 | ₩64,130 | ₩61,783 | ₩63,741 | +2.24% | 10.8만 |
|---|
| 2026.04.16 | ₩62,427 | ₩63,822 | ₩61,622 | ₩62,092 | -0.54% | 10.6만 |
|---|
| 2026.04.15 | ₩64,398 | ₩64,398 | ₩62,373 | ₩62,829 | -2.44% | 7.5만 |
|---|
| 2026.04.14 | ₩65,042 | ₩65,498 | ₩64,371 | ₩64,881 | -0.25% | 6.1만 |
|---|
| 2026.04.13 | ₩65,417 | ₩66,021 | ₩64,801 | ₩65,444 | +0.04% | 6.6만 |
|---|
| 2026.04.10 | ₩65,069 | ₩65,739 | ₩64,492 | ₩65,578 | +0.78% | 10.1만 |
|---|
| 2026.04.09 | ₩62,641 | ₩65,404 | ₩62,641 | ₩64,881 | +3.58% | 15.4만 |
|---|
| 2026.04.08 | ₩62,977 | ₩63,687 | ₩62,065 | ₩63,003 | +0.04% | 9.9만 |
|---|
| 2026.04.07 | ₩61,488 | ₩62,548 | ₩59,651 | ₩61,475 | -0.02% | 16.8만 |
|---|
| 2026.04.06 | ₩60,777 | ₩63,003 | ₩57,706 | ₩61,461 | +1.13% | 14만 |
|---|
| 2026.04.02 | ₩61,287 | ₩62,346 | ₩59,906 | ₩61,273 | -0.02% | 7.7만 |
|---|
| 2026.04.01 | ₩61,193 | ₩62,521 | ₩60,214 | ₩61,582 | +0.64% | 6.3만 |
|---|
| 2026.03.31 | ₩61,488 | ₩61,636 | ₩59,946 | ₩61,086 | -0.65% | 6.3만 |
|---|
| 2026.03.30 | ₩60,657 | ₩61,381 | ₩59,879 | ₩60,911 | +0.42% | 10.2만 |
|---|
| 2026.03.27 | ₩60,013 | ₩61,314 | ₩59,450 | ₩60,616 | +1.01% | 9.9만 |
|---|
| 2026.03.26 | ₩60,268 | ₩61,287 | ₩60,241 | ₩60,241 | -0.04% | 6.5만 |
|---|
| 2026.03.25 | ₩61,475 | ₩61,488 | ₩60,362 | ₩60,576 | -1.46% | 8.2만 |
|---|
| 2026.03.24 | ₩59,141 | ₩61,595 | ₩59,141 | ₩60,697 | +2.63% | 8.1만 |
|---|
| 2026.03.23 | ₩59,141 | ₩60,938 | ₩59,141 | ₩59,731 | +1.00% | 8.3만 |
|---|
| 2026.03.20 | ₩58,793 | ₩59,195 | ₩57,639 | ₩57,867 | -1.57% | 31.9만 |
|---|
| 2026.03.19 | ₩58,471 | ₩58,967 | ₩57,532 | ₩58,565 | +0.16% | 7.9만 |
|---|
| 2026.03.18 | ₩58,350 | ₩61,072 | ₩57,746 | ₩58,725 | +0.64% | 13.9만 |
|---|
| 2026.03.17 | ₩58,417 | ₩59,436 | ₩58,055 | ₩58,565 | +0.25% | 6.1만 |
|---|
| 2026.03.16 | ₩59,114 | ₩59,289 | ₩58,256 | ₩58,269 | -1.43% | 6.4만 |
|---|
| 2026.03.13 | ₩59,771 | ₩60,683 | ₩58,243 | ₩58,846 | -1.55% | 8.4만 |
|---|
| 2026.03.12 | ₩59,007 | ₩59,946 | ₩58,337 | ₩59,758 | +1.27% | 7.9만 |
|---|
| 2026.03.11 | ₩59,356 | ₩60,469 | ₩59,155 | ₩59,383 | +0.05% | 5만 |
|---|
| 2026.03.10 | ₩59,745 | ₩61,327 | ₩59,597 | ₩59,906 | +0.27% | 10.2만 |
|---|
| 2026.03.09 | ₩59,865 | ₩61,099 | ₩57,974 | ₩60,321 | +0.76% | 12.2만 |
|---|
| 2026.03.06 | ₩62,695 | ₩63,942 | ₩61,059 | ₩61,636 | -1.69% | 6.8만 |
|---|
| 2026.03.05 | ₩61,689 | ₩65,632 | ₩61,528 | ₩64,197 | +4.07% | 11.9만 |
|---|
| 2026.03.04 | ₩58,337 | ₩60,321 | ₩58,109 | ₩60,321 | +3.40% | 8만 |
|---|
| 2026.03.03 | ₩56,995 | ₩58,645 | ₩56,057 | ₩58,055 | +1.86% | 6.6만 |
|---|
| 2026.03.02 | ₩56,137 | ₩57,974 | ₩55,400 | ₩57,666 | +2.72% | 7.9만 |
|---|
| 2026.02.27 | ₩56,486 | ₩58,189 | ₩55,735 | ₩56,365 | -0.21% | 3.3만 |
|---|
| 2026.02.26 | ₩56,754 | ₩57,907 | ₩56,419 | ₩56,861 | +0.19% | 3.8만 |
|---|
| 2026.02.25 | ₩57,706 | ₩57,706 | ₩56,312 | ₩56,647 | -1.84% | 3.5만 |
|---|
| 2026.02.24 | ₩56,392 | ₩58,042 | ₩56,298 | ₩57,143 | +1.33% | 3.4만 |
|---|
| 2026.02.23 | ₩55,789 | ₩58,283 | ₩55,373 | ₩56,285 | +0.89% | 4.8만 |
|---|
| 2026.02.20 | ₩57,384 | ₩58,658 | ₩56,982 | ₩58,337 | +1.66% | 5.5만 |
|---|
| 2026.02.19 | ₩58,189 | ₩58,363 | ₩56,553 | ₩57,451 | -1.27% | 6.3만 |
|---|
| 2026.02.18 | ₩58,377 | ₩59,248 | ₩57,881 | ₩58,082 | -0.51% | 3.9만 |
|---|
| 2026.02.17 | ₩59,570 | ₩59,959 | ₩58,551 | ₩58,551 | -1.71% | 4.2만 |
|---|
| 2026.02.13 | ₩59,329 | ₩59,999 | ₩58,980 | ₩59,584 | +0.43% | 3.9만 |
|---|
| 2026.02.12 | ₩60,375 | ₩60,710 | ₩58,377 | ₩58,967 | -2.33% | 4.3만 |
|---|
| 2026.02.11 | ₩59,678 | ₩60,549 | ₩59,074 | ₩59,704 | +0.04% | 5.4만 |
|---|
| 2026.02.10 | ₩59,570 | ₩60,040 | ₩58,967 | ₩59,088 | -0.81% | 3.7만 |
|---|
| 2026.02.09 | ₩59,302 | ₩60,348 | ₩58,927 | ₩59,356 | +0.09% | 3.7만 |
|---|
| 2026.02.06 | ₩58,819 | ₩60,174 | ₩58,819 | ₩59,812 | +1.69% | 5.3만 |
|---|
| 2026.02.05 | ₩59,061 | ₩59,262 | ₩58,042 | ₩58,591 | -0.79% | 4.1만 |
|---|
| 2026.02.04 | ₩57,867 | ₩59,557 | ₩57,867 | ₩59,088 | +2.11% | 5.7만 |
|---|
| 2026.02.03 | ₩56,285 | ₩57,827 | ₩56,285 | ₩57,720 | +2.55% | 6.7만 |
|---|
| 2026.02.02 | ₩54,716 | ₩56,767 | ₩54,716 | ₩56,258 | +2.82% | 7.3만 |
|---|
| 2026.01.30 | ₩54,273 | ₩55,225 | ₩53,844 | ₩54,944 | +1.24% | 5.9만 |
|---|
| 2026.01.29 | ₩54,407 | ₩54,997 | ₩53,643 | ₩54,970 | +1.04% | 3.4만 |
|---|
| 2026.01.28 | ₩54,514 | ₩54,514 | ₩53,763 | ₩53,763 | -1.38% | 4.4만 |
|---|
| 2026.01.27 | ₩54,260 | ₩55,118 | ₩53,911 | ₩54,313 | +0.10% | 4.5만 |
|---|
| 2026.01.26 | ₩54,273 | ₩54,957 | ₩53,965 | ₩54,313 | +0.07% | 3.6만 |
|---|
| 2026.01.23 | ₩55,078 | ₩55,453 | ₩54,206 | ₩54,354 | -1.31% | 2.5만 |
|---|
| 2026.01.22 | ₩54,233 | ₩55,963 | ₩54,233 | ₩55,239 | +1.85% | 3.3만 |
|---|
| 2026.01.21 | ₩54,716 | ₩55,748 | ₩53,978 | ₩54,997 | +0.51% | 7.9만 |
|---|
| 2026.01.20 | ₩54,166 | ₩54,729 | ₩53,656 | ₩54,313 | +0.27% | 5.2만 |
|---|
| 2026.01.16 | ₩54,032 | ₩55,091 | ₩53,576 | ₩54,984 | +1.76% | 8.3만 |
|---|
| 2026.01.15 | ₩53,777 | ₩54,595 | ₩53,254 | ₩54,099 | +0.60% | 5.5만 |
|---|
| 2026.01.14 | ₩53,495 | ₩54,152 | ₩52,503 | ₩53,723 | +0.43% | 4.7만 |
|---|
| 2026.01.13 | ₩53,696 | ₩54,126 | ₩53,267 | ₩53,361 | -0.62% | 4.3만 |
|---|
| 2026.01.12 | ₩52,892 | ₩54,099 | ₩52,892 | ₩53,763 | +1.65% | 6.9만 |
|---|
| 2026.01.09 | ₩53,227 | ₩53,455 | ₩51,913 | ₩53,093 | -0.25% | 3.9만 |
|---|
| 2026.01.08 | ₩51,283 | ₩53,603 | ₩51,055 | ₩52,986 | +3.32% | 5.3만 |
|---|
| 2026.01.07 | ₩51,832 | ₩52,034 | ₩50,813 | ₩51,591 | -0.47% | 5만 |
|---|
| 2026.01.06 | ₩50,558 | ₩52,261 | ₩50,558 | ₩51,940 | +2.73% | 5만 |
|---|
| 2026.01.05 | ₩50,156 | ₩51,966 | ₩50,156 | ₩50,907 | +1.50% | 5.5만 |
|---|
| 2026.01.02 | ₩50,022 | ₩50,947 | ₩49,418 | ₩50,210 | +0.38% | 6.3만 |
|---|
| 2025.12.31 | ₩51,309 | ₩51,631 | ₩49,982 | ₩50,116 | -2.33% | 10.1만 |
|---|
| 2025.12.30 | ₩50,156 | ₩51,685 | ₩49,606 | ₩51,175 | +2.03% | 16만 |
|---|
| 2025.12.29 | ₩50,961 | ₩51,175 | ₩48,587 | ₩50,210 | -1.47% | 26.4만 |
|---|
| 2025.12.26 | ₩51,323 | ₩51,658 | ₩50,920 | ₩51,162 | -0.31% | 7.6만 |
|---|
| 2025.12.24 | ₩50,961 | ₩51,685 | ₩50,143 | ₩51,631 | +1.32% | 4.9만 |
|---|
| 2025.12.23 | ₩50,706 | ₩51,269 | ₩50,505 | ₩50,840 | +0.26% | 5.4만 |
|---|
| 2025.12.22 | ₩50,022 | ₩51,135 | ₩50,009 | ₩50,961 | +1.88% | 6.8만 |
|---|
| 2025.12.19 | ₩50,840 | ₩50,974 | ₩49,754 | ₩49,888 | -1.87% | 18만 |
|---|
| 2025.12.18 | ₩51,269 | ₩52,060 | ₩50,880 | ₩51,068 | -0.39% | 4.2만 |
|---|
| 2025.12.17 | ₩51,336 | ₩51,886 | ₩50,706 | ₩51,001 | -0.65% | 4.4만 |
|---|
| 2025.12.16 | ₩51,752 | ₩52,624 | ₩51,470 | ₩51,497 | -0.49% | 4.3만 |
|---|
| 2025.12.15 | ₩52,677 | ₩52,677 | ₩51,041 | ₩51,953 | -1.37% | 12.2만 |
|---|
| 2025.12.12 | ₩52,503 | ₩52,972 | ₩52,194 | ₩52,449 | -0.10% | 8.4만 |
|---|
| 2025.12.11 | ₩51,323 | ₩52,825 | ₩51,323 | ₩52,396 | +2.09% | 9.1만 |
|---|
| 2025.12.10 | ₩50,022 | ₩51,846 | ₩49,928 | ₩51,283 | +2.52% | 17.3만 |
|---|
| 2025.12.09 | ₩50,035 | ₩50,920 | ₩49,620 | ₩49,781 | -0.51% | 7.6만 |
|---|
| 2025.12.08 | ₩51,376 | ₩52,691 | ₩49,781 | ₩49,928 | -2.82% | 7.2만 |
|---|
| 2025.12.05 | ₩50,612 | ₩51,591 | ₩50,424 | ₩51,202 | +1.17% | 5만 |
|---|
| 2025.12.04 | ₩51,390 | ₩52,194 | ₩50,679 | ₩50,759 | -1.23% | 6.4만 |
|---|
| 2025.12.03 | ₩50,545 | ₩51,645 | ₩50,545 | ₩51,591 | +2.07% | 4만 |
|---|
| 2025.12.02 | ₩50,947 | ₩51,108 | ₩50,223 | ₩50,491 | -0.89% | 7.6만 |
|---|
| 2025.12.01 | ₩51,685 | ₩52,409 | ₩50,464 | ₩50,532 | -2.23% | 7.2만 |
|---|
| 2025.11.28 | ₩52,355 | ₩52,355 | ₩51,162 | ₩51,953 | -0.77% | 3.6만 |
|---|
| 2025.11.26 | ₩51,296 | ₩52,087 | ₩51,095 | ₩51,725 | +0.84% | 6.7만 |
|---|
| 2025.11.25 | ₩50,666 | ₩52,154 | ₩50,344 | ₩51,752 | +2.14% | 7.9만 |
|---|
| 2025.11.24 | ₩49,727 | ₩50,800 | ₩49,378 | ₩50,411 | +1.38% | 26.5만 |
|---|
| 2025.11.21 | ₩49,244 | ₩50,679 | ₩49,110 | ₩49,861 | +1.25% | 10.1만 |
|---|
| 2025.11.20 | ₩49,164 | ₩50,639 | ₩48,614 | ₩49,204 | +0.08% | 9.6만 |
|---|
| 2025.11.19 | ₩48,225 | ₩49,365 | ₩48,131 | ₩48,869 | +1.33% | 7.9만 |
|---|
| 2025.11.18 | ₩47,970 | ₩49,043 | ₩47,970 | ₩48,493 | +1.09% | 9.6만 |
|---|
| 2025.11.17 | ₩50,156 | ₩50,666 | ₩47,903 | ₩47,970 | -4.36% | 7만 |
|---|
| 2025.11.14 | ₩50,934 | ₩51,068 | ₩50,089 | ₩50,652 | -0.55% | 6.4만 |
|---|
| 2025.11.13 | ₩51,242 | ₩51,980 | ₩50,813 | ₩51,122 | -0.24% | 8.2만 |
|---|
| 2025.11.12 | ₩51,215 | ₩52,302 | ₩50,692 | ₩51,363 | +0.29% | 5.8만 |
|---|
| 2025.11.11 | ₩51,309 | ₩51,618 | ₩50,089 | ₩51,215 | -0.18% | 11.5만 |
|---|
| 2025.11.10 | ₩53,133 | ₩53,334 | ₩51,189 | ₩51,658 | -2.78% | 9.3만 |
|---|
| 2025.11.07 | ₩51,752 | ₩52,945 | ₩51,631 | ₩52,798 | +2.02% | 6.9만 |
|---|
| 2025.11.06 | ₩56,620 | ₩57,666 | ₩51,256 | ₩51,725 | -8.65% | 13.7만 |
|---|
| 2025.11.05 | ₩53,281 | ₩54,474 | ₩52,422 | ₩54,112 | +1.56% | 8만 |
|---|
| 2025.11.04 | ₩52,597 | ₩53,267 | ₩52,382 | ₩52,717 | +0.23% | 6.6만 |
|---|
| 2025.11.03 | ₩53,817 | ₩53,884 | ₩52,557 | ₩53,468 | -0.65% | 4.6만 |
|---|
| 2025.10.31 | ₩54,407 | ₩55,011 | ₩53,576 | ₩53,831 | -1.06% | 6.3만 |
|---|
| 2025.10.30 | ₩53,428 | ₩55,333 | ₩53,254 | ₩54,863 | +2.69% | 5.1만 |
|---|
| 2025.10.29 | ₩54,488 | ₩55,319 | ₩53,375 | ₩53,898 | -1.08% | 7.3만 |
|---|
| 2025.10.28 | ₩53,696 | ₩55,091 | ₩53,629 | ₩54,622 | +1.72% | 5.5만 |
|---|
| 2025.10.27 | ₩55,078 | ₩55,319 | ₩53,589 | ₩53,737 | -2.43% | 6만 |
|---|
| 2025.10.24 | ₩55,400 | ₩55,400 | ₩54,434 | ₩54,796 | -1.09% | 3.3만 |
|---|
| 2025.10.23 | ₩53,911 | ₩55,091 | ₩51,296 | ₩54,675 | +1.42% | 7.7만 |
|---|
| 2025.10.22 | ₩54,930 | ₩55,158 | ₩53,629 | ₩53,844 | -1.98% | 6.4만 |
|---|
| 2025.10.21 | ₩54,769 | ₩55,762 | ₩54,769 | ₩54,890 | +0.22% | 4.7만 |
|---|
| 2025.10.20 | ₩54,260 | ₩55,172 | ₩54,260 | ₩54,917 | +1.21% | 4.3만 |
|---|
| 2025.10.17 | ₩54,179 | ₩55,024 | ₩53,643 | ₩53,857 | -0.59% | 5.5만 |
|---|
| 2025.10.16 | ₩55,762 | ₩56,003 | ₩54,528 | ₩54,528 | -2.21% | 6.7만 |
|---|
| 2025.10.15 | ₩55,198 | ₩55,882 | ₩55,064 | ₩55,735 | +0.97% | 4.3만 |
|---|
| 2025.10.14 | ₩53,965 | ₩55,721 | ₩53,965 | ₩55,024 | +1.96% | 6.4만 |
|---|
| 2025.10.13 | ₩53,549 | ₩54,514 | ₩53,308 | ₩54,461 | +1.70% | 10.1만 |
|---|
| 2025.10.10 | ₩53,656 | ₩54,300 | ₩52,302 | ₩53,053 | -1.12% | 20.8만 |
|---|