시장 데이터를 불러오는 중
전체 종목
Marcus & Millichap, Inc. Common Stock 과거 주가
Marcus & Millichap, Inc. Common Stock · MMI · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Marcus & Millichap, Inc. Common Stock · MMI · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,459 | ₩38,499 | ₩37,708 | ₩37,842 | -1.60% | 11.3만 |
| 2026.10.08 | ₩37,896 | ₩38,579 | ₩37,561 | ₩38,539 | +1.70% | 20.7만 |
| 2026.10.07 | ₩37,963 | ₩38,110 | ₩37,574 | ₩37,815 | -0.39% | 13.1만 |
| 2026.10.06 | ₩38,338 | ₩38,861 | ₩38,177 | ₩38,325 | -0.03% | 13.5만 |
| 2026.10.05 | ₩38,150 | ₩38,606 | ₩37,668 | ₩38,351 | +0.53% | 20.6만 |
| 2026.10.02 | ₩39,303 | ₩39,356 | ₩38,083 | ₩38,284 | -2.59% | 22.2만 |
| 2026.10.01 | ₩38,137 | ₩38,834 | ₩37,829 | ₩38,807 | +1.76% | 16.4만 |
| 2026.09.30 | ₩39,062 | ₩39,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,124 |
| -2.40% |
| 14.3만 |
| 2026.09.29 | ₩38,807 | ₩39,249 | ₩38,298 | ₩38,914 | +0.28% | 20만 |
|---|
| 2026.09.28 | ₩39,571 | ₩39,718 | ₩38,418 | ₩38,794 | -1.96% | 20.1만 |
|---|
| 2026.09.25 | ₩40,335 | ₩40,616 | ₩39,772 | ₩39,866 | -1.16% | 15.7만 |
|---|
| 2026.09.24 | ₩40,415 | ₩41,005 | ₩40,000 | ₩40,603 | +0.46% | 16.7만 |
|---|
| 2026.09.23 | ₩41,085 | ₩41,085 | ₩40,093 | ₩40,294 | -1.92% | 17만 |
|---|
| 2026.09.22 | ₩41,701 | ₩42,063 | ₩40,576 | ₩41,447 | -0.61% | 16.3만 |
|---|
| 2026.09.21 | ₩40,871 | ₩41,433 | ₩40,603 | ₩41,353 | +1.18% | 18.2만 |
|---|
| 2026.09.18 | ₩40,643 | ₩40,643 | ₩39,866 | ₩40,442 | -0.49% | 62.6만 |
|---|
| 2026.09.17 | ₩42,371 | ₩42,371 | ₩40,844 | ₩40,884 | -3.51% | 14.7만 |
|---|
| 2026.09.16 | ₩41,621 | ₩41,782 | ₩41,206 | ₩41,728 | +0.26% | 16.6만 |
|---|
| 2026.09.15 | ₩40,897 | ₩41,393 | ₩40,455 | ₩41,340 | +1.08% | 12.2만 |
|---|
| 2026.09.14 | ₩42,010 | ₩42,010 | ₩40,871 | ₩41,487 | -1.24% | 11.5만 |
|---|
| 2026.09.11 | ₩42,090 | ₩42,264 | ₩41,541 | ₩41,902 | -0.45% | 10.6만 |
|---|
| 2026.09.10 | ₩41,447 | ₩41,795 | ₩40,857 | ₩41,634 | +0.45% | 13.8만 |
|---|
| 2026.09.09 | ₩41,835 | ₩42,345 | ₩41,420 | ₩41,608 | -0.54% | 11.1만 |
|---|
| 2026.09.08 | ₩42,385 | ₩42,385 | ₩41,581 | ₩41,983 | -0.95% | 14.2만 |
|---|
| 2026.09.04 | ₩42,639 | ₩42,907 | ₩42,371 | ₩42,733 | +0.22% | 7.1만 |
|---|
| 2026.09.03 | ₩42,197 | ₩43,135 | ₩42,170 | ₩43,028 | +1.97% | 12.2만 |
|---|
| 2026.09.02 | ₩42,170 | ₩42,519 | ₩41,634 | ₩41,675 | -1.18% | 9.5만 |
|---|
| 2026.09.01 | ₩42,170 | ₩42,331 | ₩41,648 | ₩41,902 | -0.64% | 11.9만 |
|---|
| 2026.08.31 | ₩43,242 | ₩43,403 | ₩42,197 | ₩42,425 | -1.89% | 15.2만 |
|---|
| 2026.08.28 | ₩42,814 | ₩43,725 | ₩42,706 | ₩43,551 | +1.72% | 12.4만 |
|---|
| 2026.08.27 | ₩42,974 | ₩43,189 | ₩42,572 | ₩42,572 | -0.94% | 8.8만 |
|---|
| 2026.08.26 | ₩43,256 | ₩43,591 | ₩43,001 | ₩43,149 | -0.25% | 10만 |
|---|
| 2026.08.25 | ₩43,376 | ₩43,524 | ₩42,974 | ₩43,417 | +0.09% | 8만 |
|---|
| 2026.08.24 | ₩43,484 | ₩44,958 | ₩43,028 | ₩43,443 | -0.09% | 7.2만 |
|---|
| 2026.08.21 | ₩43,953 | ₩43,953 | ₩42,800 | ₩43,309 | -1.46% | 10.2만 |
|---|
| 2026.08.20 | ₩43,269 | ₩44,395 | ₩42,479 | ₩43,819 | +1.27% | 16.5만 |
|---|
| 2026.08.19 | ₩42,827 | ₩44,221 | ₩42,827 | ₩43,886 | +2.47% | 11.8만 |
|---|
| 2026.08.18 | ₩41,956 | ₩42,559 | ₩41,487 | ₩42,318 | +0.86% | 10.7만 |
|---|
| 2026.08.17 | ₩42,170 | ₩42,318 | ₩41,541 | ₩41,581 | -1.40% | 12.3만 |
|---|
| 2026.08.14 | ₩42,639 | ₩42,639 | ₩41,983 | ₩42,318 | -0.75% | 11.3만 |
|---|
| 2026.08.13 | ₩42,170 | ₩42,653 | ₩41,634 | ₩42,572 | +0.95% | 13.6만 |
|---|
| 2026.08.12 | ₩41,715 | ₩42,036 | ₩41,433 | ₩41,728 | +0.03% | 13.3만 |
|---|
| 2026.08.11 | ₩41,179 | ₩42,036 | ₩41,031 | ₩41,755 | +1.40% | 13.7만 |
|---|
| 2026.08.10 | ₩41,929 | ₩42,211 | ₩40,576 | ₩41,098 | -1.98% | 17.3만 |
|---|
| 2026.08.07 | ₩42,586 | ₩43,711 | ₩42,130 | ₩42,184 | -0.94% | 11.8만 |
|---|
| 2026.08.06 | ₩43,819 | ₩43,819 | ₩41,433 | ₩42,465 | -3.09% | 18.4만 |
|---|
| 2026.08.05 | ₩41,259 | ₩41,876 | ₩40,804 | ₩41,862 | +1.46% | 10.9만 |
|---|
| 2026.08.04 | ₩41,098 | ₩41,634 | ₩41,058 | ₩41,433 | +0.82% | 17만 |
|---|
| 2026.08.03 | ₩41,500 | ₩42,586 | ₩39,705 | ₩41,152 | -0.84% | 13.7만 |
|---|
| 2026.07.31 | ₩41,393 | ₩41,514 | ₩40,924 | ₩41,206 | -0.45% | 11.2만 |
|---|
| 2026.07.30 | ₩42,479 | ₩42,492 | ₩41,299 | ₩41,675 | -1.89% | 9.6만 |
|---|
| 2026.07.29 | ₩42,278 | ₩43,242 | ₩41,835 | ₩42,358 | +0.19% | 10.6만 |
|---|
| 2026.07.28 | ₩42,211 | ₩43,202 | ₩42,211 | ₩42,519 | +0.73% | 13.9만 |
|---|
| 2026.07.27 | ₩41,152 | ₩42,077 | ₩41,152 | ₩41,661 | +1.24% | 12.3만 |
|---|
| 2026.07.24 | ₩40,241 | ₩41,152 | ₩40,241 | ₩40,710 | +1.17% | 11만 |
|---|
| 2026.07.23 | ₩40,026 | ₩40,254 | ₩39,611 | ₩40,067 | +0.10% | 15만 |
|---|
| 2026.07.22 | ₩41,112 | ₩41,165 | ₩40,147 | ₩40,562 | -1.34% | 14.7만 |
|---|
| 2026.07.21 | ₩41,072 | ₩41,527 | ₩40,696 | ₩40,750 | -0.78% | 13만 |
|---|
| 2026.07.20 | ₩41,514 | ₩41,835 | ₩40,670 | ₩41,246 | -0.65% | 9.3만 |
|---|
| 2026.07.17 | ₩41,902 | ₩42,492 | ₩41,460 | ₩41,809 | -0.22% | 12.7만 |
|---|
| 2026.07.16 | ₩41,996 | ₩42,572 | ₩41,889 | ₩42,103 | +0.26% | 12.2만 |
|---|
| 2026.07.15 | ₩40,308 | ₩42,117 | ₩40,227 | ₩41,768 | +3.62% | 14.6만 |
|---|
| 2026.07.14 | ₩40,482 | ₩41,259 | ₩40,026 | ₩40,026 | -1.13% | 13.7만 |
|---|
| 2026.07.13 | ₩41,340 | ₩41,929 | ₩40,763 | ₩40,817 | -1.26% | 9.6만 |
|---|
| 2026.07.10 | ₩41,755 | ₩42,103 | ₩41,005 | ₩41,112 | -1.54% | 9.8만 |
|---|
| 2026.07.09 | ₩41,380 | ₩41,902 | ₩41,192 | ₩41,380 | 0.00% | 11.7만 |
|---|
| 2026.07.08 | ₩42,371 | ₩42,492 | ₩41,527 | ₩41,527 | -1.99% | 16.6만 |
|---|
| 2026.07.07 | ₩43,256 | ₩43,738 | ₩42,800 | ₩42,921 | -0.77% | 16.2만 |
|---|
| 2026.07.06 | ₩42,412 | ₩43,041 | ₩42,237 | ₩42,827 | +0.98% | 10.3만 |
|---|
| 2026.07.02 | ₩42,693 | ₩42,921 | ₩42,036 | ₩42,693 | 0.00% | 11.3만 |
|---|
| 2026.07.01 | ₩41,969 | ₩43,028 | ₩41,943 | ₩42,479 | +1.21% | 14.4만 |
|---|
| 2026.06.30 | ₩41,795 | ₩42,144 | ₩41,139 | ₩41,768 | -0.06% | 14.6만 |
|---|
| 2026.06.29 | ₩41,929 | ₩42,157 | ₩41,165 | ₩41,822 | -0.26% | 36.2만 |
|---|
| 2026.06.26 | ₩40,549 | ₩42,130 | ₩40,549 | ₩42,090 | +3.80% | 40.6만 |
|---|
| 2026.06.25 | ₩40,040 | ₩40,442 | ₩39,531 | ₩40,294 | +0.64% | 15.4만 |
|---|
| 2026.06.24 | ₩39,517 | ₩40,321 | ₩39,517 | ₩39,745 | +0.58% | 20.6만 |
|---|
| 2026.06.23 | ₩38,753 | ₩39,745 | ₩38,619 | ₩39,437 | +1.76% | 16.5만 |
|---|
| 2026.06.22 | ₩39,021 | ₩39,611 | ₩38,485 | ₩38,606 | -1.06% | 27만 |
|---|
| 2026.06.18 | ₩39,209 | ₩39,678 | ₩38,874 | ₩39,289 | +0.21% | 34만 |
|---|
| 2026.06.17 | ₩39,892 | ₩40,375 | ₩38,686 | ₩38,834 | -2.65% | 22.3만 |
|---|
| 2026.06.16 | ₩39,732 | ₩40,643 | ₩39,691 | ₩40,053 | +0.81% | 22.2만 |
|---|
| 2026.06.15 | ₩40,174 | ₩41,045 | ₩39,142 | ₩39,423 | -1.87% | 20.5만 |
|---|
| 2026.06.12 | ₩40,683 | ₩41,393 | ₩40,402 | ₩40,415 | -0.66% | 19.2만 |
|---|
| 2026.06.11 | ₩40,897 | ₩41,219 | ₩40,536 | ₩40,643 | -0.62% | 16.3만 |
|---|
| 2026.06.10 | ₩41,058 | ₩41,393 | ₩40,254 | ₩40,683 | -0.91% | 15.5만 |
|---|
| 2026.06.09 | ₩40,402 | ₩41,527 | ₩40,402 | ₩40,964 | +1.39% | 18.5만 |
|---|
| 2026.06.08 | ₩40,361 | ₩41,045 | ₩40,000 | ₩40,321 | -0.10% | 13.2만 |
|---|
| 2026.06.05 | ₩40,053 | ₩40,670 | ₩39,946 | ₩40,335 | +0.70% | 21.2만 |
|---|
| 2026.06.04 | ₩39,316 | ₩40,120 | ₩39,263 | ₩40,093 | +1.98% | 16.7만 |
|---|
| 2026.06.03 | ₩39,852 | ₩39,852 | ₩38,526 | ₩38,847 | -2.52% | 25.4만 |
|---|
| 2026.06.02 | ₩38,512 | ₩40,964 | ₩38,338 | ₩40,268 | +4.56% | 27.8만 |
|---|
| 2026.06.01 | ₩37,949 | ₩38,794 | ₩37,400 | ₩38,794 | +2.22% | 30.3만 |
|---|
| 2026.05.29 | ₩38,097 | ₩38,365 | ₩37,762 | ₩37,842 | -0.67% | 51.3만 |
|---|
| 2026.05.28 | ₩37,909 | ₩38,633 | ₩37,909 | ₩38,083 | +0.46% | 24.2만 |
|---|
| 2026.05.27 | ₩37,427 | ₩38,740 | ₩37,427 | ₩37,949 | +1.40% | 25.2만 |
|---|
| 2026.05.26 | ₩38,660 | ₩38,887 | ₩37,279 | ₩37,373 | -3.33% | 58.1만 |
|---|
| 2026.05.22 | ₩38,325 | ₩38,727 | ₩37,869 | ₩38,633 | +0.80% | 34만 |
|---|
| 2026.05.21 | ₩38,164 | ₩38,258 | ₩37,534 | ₩38,217 | +0.14% | 30.9만 |
|---|
| 2026.05.20 | ₩37,574 | ₩38,499 | ₩37,413 | ₩38,258 | +1.82% | 31.6만 |
|---|
| 2026.05.19 | ₩38,740 | ₩39,209 | ₩37,722 | ₩37,722 | -2.63% | 36.8만 |
|---|
| 2026.05.18 | ₩38,057 | ₩39,423 | ₩38,057 | ₩38,981 | +2.43% | 27.4만 |
|---|
| 2026.05.15 | ₩38,405 | ₩38,432 | ₩37,668 | ₩37,762 | -1.67% | 21만 |
|---|
| 2026.05.14 | ₩39,624 | ₩40,053 | ₩38,633 | ₩38,767 | -2.16% | 32.8만 |
|---|
| 2026.05.13 | ₩40,013 | ₩40,174 | ₩39,209 | ₩39,477 | -1.34% | 25.1만 |
|---|
| 2026.05.12 | ₩40,509 | ₩40,629 | ₩40,187 | ₩40,308 | -0.50% | 25.9만 |
|---|
| 2026.05.11 | ₩40,763 | ₩40,991 | ₩40,026 | ₩40,509 | -0.62% | 37.5만 |
|---|
| 2026.05.08 | ₩39,651 | ₩41,219 | ₩39,624 | ₩40,763 | +2.81% | 27.6만 |
|---|
| 2026.05.07 | ₩38,298 | ₩40,120 | ₩38,271 | ₩39,557 | +3.29% | 22.3만 |
|---|
| 2026.05.06 | ₩38,753 | ₩39,437 | ₩38,566 | ₩38,874 | +0.31% | 22만 |
|---|
| 2026.05.05 | ₩36,784 | ₩38,445 | ₩36,301 | ₩38,418 | +4.44% | 22.4만 |
|---|
| 2026.05.04 | ₩37,065 | ₩37,655 | ₩36,020 | ₩36,797 | -0.72% | 30.4만 |
|---|
| 2026.05.01 | ₩37,829 | ₩37,842 | ₩37,038 | ₩37,119 | -1.88% | 17.5만 |
|---|
| 2026.04.30 | ₩37,239 | ₩37,614 | ₩37,092 | ₩37,239 | 0.00% | 16.3만 |
|---|
| 2026.04.29 | ₩38,137 | ₩38,137 | ₩37,507 | ₩37,534 | -1.58% | 22.9만 |
|---|
| 2026.04.28 | ₩38,298 | ₩38,593 | ₩38,057 | ₩38,418 | +0.31% | 12.2만 |
|---|
| 2026.04.27 | ₩37,802 | ₩38,418 | ₩37,802 | ₩38,016 | +0.57% | 20.2만 |
|---|
| 2026.04.24 | ₩37,320 | ₩38,164 | ₩37,105 | ₩37,869 | +1.47% | 20만 |
|---|
| 2026.04.23 | ₩37,735 | ₩37,936 | ₩36,918 | ₩37,454 | -0.75% | 26.8만 |
|---|
| 2026.04.22 | ₩37,882 | ₩38,258 | ₩37,346 | ₩37,856 | -0.07% | 21만 |
|---|
| 2026.04.21 | ₩37,614 | ₩38,070 | ₩37,507 | ₩37,695 | +0.21% | 23.2만 |
|---|
| 2026.04.20 | ₩36,985 | ₩37,668 | ₩36,985 | ₩37,454 | +1.27% | 15.6만 |
|---|
| 2026.04.17 | ₩36,730 | ₩37,266 | ₩36,556 | ₩37,159 | +1.17% | 17.3만 |
|---|
| 2026.04.16 | ₩36,328 | ₩36,609 | ₩36,207 | ₩36,274 | -0.15% | 12.5만 |
|---|
| 2026.04.15 | ₩36,274 | ₩36,623 | ₩36,234 | ₩36,301 | +0.07% | 13.7만 |
|---|
| 2026.04.14 | ₩35,832 | ₩36,529 | ₩35,832 | ₩36,207 | +1.05% | 15.5만 |
|---|
| 2026.04.13 | ₩35,082 | ₩35,953 | ₩34,894 | ₩35,939 | +2.44% | 14.6만 |
|---|
| 2026.04.10 | ₩35,403 | ₩35,779 | ₩34,814 | ₩35,109 | -0.83% | 15.7만 |
|---|
| 2026.04.09 | ₩35,403 | ₩35,752 | ₩35,095 | ₩35,417 | +0.04% | 20.1만 |
|---|
| 2026.04.08 | ₩35,980 | ₩36,140 | ₩35,457 | ₩35,712 | -0.74% | 17.3만 |
|---|
| 2026.04.07 | ₩34,774 | ₩35,363 | ₩34,680 | ₩35,216 | +1.27% | 13.7만 |
|---|
| 2026.04.06 | ₩35,095 | ₩35,216 | ₩34,774 | ₩34,787 | -0.88% | 18.6만 |
|---|
| 2026.04.02 | ₩34,760 | ₩35,604 | ₩34,599 | ₩35,243 | +1.39% | 19만 |
|---|
| 2026.04.01 | ₩35,551 | ₩35,658 | ₩35,082 | ₩35,082 | -1.32% | 15.1만 |
|---|
| 2026.03.31 | ₩35,390 | ₩36,100 | ₩35,015 | ₩35,631 | +0.68% | 23.2만 |
|---|
| 2026.03.30 | ₩34,800 | ₩35,296 | ₩34,787 | ₩35,109 | +0.89% | 23.6만 |
|---|
| 2026.03.27 | ₩34,707 | ₩34,975 | ₩34,197 | ₩34,452 | -0.73% | 28.3만 |
|---|
| 2026.03.26 | ₩34,921 | ₩35,658 | ₩34,707 | ₩34,934 | +0.04% | 36만 |
|---|
| 2026.03.25 | ₩35,216 | ₩35,444 | ₩34,626 | ₩35,122 | -0.27% | 20.8만 |
|---|
| 2026.03.24 | ₩34,331 | ₩35,015 | ₩34,331 | ₩34,720 | +1.13% | 25.9만 |
|---|
| 2026.03.23 | ₩34,760 | ₩35,296 | ₩34,573 | ₩34,787 | +0.08% | 27.6만 |
|---|
| 2026.03.20 | ₩34,439 | ₩34,747 | ₩33,836 | ₩34,197 | -0.70% | 63.4만 |
|---|
| 2026.03.19 | ₩34,037 | ₩34,747 | ₩33,970 | ₩34,372 | +0.98% | 25.1만 |
|---|
| 2026.03.18 | ₩33,876 | ₩34,586 | ₩33,822 | ₩34,264 | +1.15% | 25.8만 |
|---|
| 2026.03.17 | ₩35,028 | ₩35,323 | ₩34,238 | ₩34,318 | -2.03% | 32.9만 |
|---|
| 2026.03.16 | ₩34,197 | ₩34,934 | ₩34,197 | ₩34,720 | +1.53% | 29.9만 |
|---|
| 2026.03.13 | ₩35,109 | ₩35,363 | ₩33,635 | ₩34,063 | -2.98% | 38만 |
|---|
| 2026.03.12 | ₩34,599 | ₩35,430 | ₩34,599 | ₩34,988 | +1.12% | 32.1만 |
|---|
| 2026.03.11 | ₩35,323 | ₩35,631 | ₩34,626 | ₩34,961 | -1.02% | 30.5만 |
|---|
| 2026.03.10 | ₩35,618 | ₩35,872 | ₩35,082 | ₩35,417 | -0.56% | 27.9만 |
|---|
| 2026.03.09 | ₩35,310 | ₩36,127 | ₩34,720 | ₩35,886 | +1.63% | 29.5만 |
|---|
| 2026.03.06 | ₩34,894 | ₩35,805 | ₩34,613 | ₩35,712 | +2.34% | 39만 |
|---|
| 2026.03.05 | ₩35,269 | ₩36,033 | ₩35,135 | ₩35,524 | +0.72% | 22.3만 |
|---|
| 2026.03.04 | ₩34,908 | ₩36,167 | ₩34,908 | ₩35,578 | +1.92% | 27.7만 |
|---|
| 2026.03.03 | ₩34,559 | ₩36,033 | ₩34,559 | ₩35,457 | +2.60% | 30.4만 |
|---|
| 2026.03.02 | ₩34,693 | ₩35,765 | ₩34,425 | ₩35,484 | +2.28% | 28.1만 |
|---|
| 2026.02.27 | ₩35,015 | ₩35,685 | ₩34,385 | ₩35,390 | +1.07% | 32.1만 |
|---|
| 2026.02.26 | ₩35,109 | ₩36,288 | ₩34,988 | ₩35,618 | +1.45% | 27.3만 |
|---|
| 2026.02.25 | ₩34,881 | ₩35,243 | ₩34,519 | ₩34,975 | +0.27% | 25.4만 |
|---|
| 2026.02.24 | ₩34,372 | ₩35,564 | ₩34,372 | ₩34,921 | +1.60% | 28.1만 |
|---|
| 2026.02.23 | ₩34,666 | ₩34,894 | ₩33,621 | ₩34,331 | -0.97% | 29.8만 |
|---|
| 2026.02.20 | ₩34,385 | ₩35,135 | ₩34,117 | ₩34,519 | +0.39% | 30.7만 |
|---|
| 2026.02.19 | ₩34,157 | ₩34,372 | ₩33,608 | ₩34,372 | +0.63% | 53.8만 |
|---|
| 2026.02.18 | ₩33,554 | ₩35,202 | ₩33,554 | ₩34,492 | +2.80% | 34.4만 |
|---|
| 2026.02.17 | ₩34,733 | ₩34,733 | ₩33,031 | ₩33,514 | -3.51% | 45.9만 |
|---|
| 2026.02.13 | ₩34,305 | ₩35,310 | ₩33,594 | ₩34,640 | +0.98% | 37.3만 |
|---|
| 2026.02.12 | ₩35,189 | ₩35,243 | ₩32,737 | ₩33,514 | -4.76% | 48.6만 |
|---|
| 2026.02.11 | ₩36,475 | ₩36,475 | ₩34,760 | ₩35,001 | -4.04% | 43.8만 |
|---|
| 2026.02.10 | ₩35,886 | ₩36,690 | ₩35,350 | ₩36,475 | +1.64% | 28.9만 |
|---|
| 2026.02.09 | ₩35,457 | ₩35,752 | ₩34,774 | ₩35,645 | +0.53% | 16.7만 |
|---|
| 2026.02.06 | ₩34,867 | ₩35,859 | ₩34,305 | ₩35,645 | +2.23% | 21.3만 |
|---|
| 2026.02.05 | ₩34,264 | ₩34,800 | ₩33,983 | ₩34,573 | +0.90% | 25.2만 |
|---|
| 2026.02.04 | ₩33,688 | ₩34,385 | ₩33,447 | ₩34,291 | +1.79% | 29.9만 |
|---|
| 2026.02.03 | ₩35,859 | ₩36,542 | ₩33,487 | ₩33,635 | -6.20% | 25.6만 |
|---|
| 2026.02.02 | ₩36,248 | ₩36,837 | ₩35,899 | ₩36,033 | -0.59% | 15.8만 |
|---|
| 2026.01.30 | ₩35,792 | ₩36,770 | ₩35,631 | ₩36,449 | +1.83% | 24.3만 |
|---|
| 2026.01.29 | ₩35,604 | ₩36,154 | ₩35,082 | ₩36,154 | +1.54% | 19.4만 |
|---|
| 2026.01.28 | ₩35,497 | ₩35,859 | ₩35,015 | ₩35,444 | -0.15% | 25.2만 |
|---|
| 2026.01.27 | ₩35,886 | ₩36,194 | ₩35,082 | ₩35,377 | -1.42% | 24.2만 |
|---|
| 2026.01.26 | ₩35,511 | ₩36,234 | ₩35,363 | ₩35,953 | +1.25% | 37.1만 |
|---|
| 2026.01.23 | ₩35,819 | ₩36,060 | ₩35,189 | ₩35,551 | -0.75% | 23.3만 |
|---|
| 2026.01.22 | ₩36,248 | ₩36,918 | ₩35,899 | ₩35,939 | -0.85% | 27.7만 |
|---|
| 2026.01.21 | ₩35,899 | ₩36,355 | ₩35,712 | ₩36,194 | +0.82% | 22.3만 |
|---|
| 2026.01.20 | ₩35,564 | ₩36,060 | ₩35,269 | ₩35,618 | +0.15% | 25.1만 |
|---|
| 2026.01.16 | ₩36,207 | ₩36,918 | ₩36,140 | ₩36,542 | +0.93% | 19.5만 |
|---|
| 2026.01.15 | ₩35,283 | ₩36,475 | ₩34,948 | ₩36,449 | +3.30% | 53.6만 |
|---|
| 2026.01.14 | ₩34,385 | ₩35,430 | ₩34,372 | ₩35,256 | +2.53% | 25.5만 |
|---|
| 2026.01.13 | ₩35,068 | ₩35,149 | ₩33,903 | ₩34,506 | -1.60% | 30.6만 |
|---|
| 2026.01.12 | ₩34,921 | ₩35,216 | ₩34,532 | ₩34,975 | +0.15% | 50.8만 |
|---|
| 2026.01.09 | ₩36,140 | ₩36,221 | ₩34,599 | ₩35,028 | -3.08% | 33만 |
|---|
| 2026.01.08 | ₩36,757 | ₩37,454 | ₩36,047 | ₩36,060 | -1.90% | 21.4만 |
|---|
| 2026.01.07 | ₩37,655 | ₩37,949 | ₩36,877 | ₩37,132 | -1.39% | 18.3만 |
|---|
| 2026.01.06 | ₩36,891 | ₩37,789 | ₩36,636 | ₩37,588 | +1.89% | 20.3만 |
|---|
| 2026.01.05 | ₩36,020 | ₩37,373 | ₩36,020 | ₩37,159 | +3.16% | 23.9만 |
|---|
| 2026.01.02 | ₩36,650 | ₩36,958 | ₩36,006 | ₩36,167 | -1.32% | 20.6만 |
|---|
| 2025.12.31 | ₩36,636 | ₩36,877 | ₩36,408 | ₩36,569 | -0.18% | 17.8만 |
|---|
| 2025.12.30 | ₩36,837 | ₩37,052 | ₩36,663 | ₩36,676 | -0.44% | 17.6만 |
|---|
| 2025.12.29 | ₩36,918 | ₩37,025 | ₩36,529 | ₩36,904 | -0.04% | 20.9만 |
|---|
| 2025.12.26 | ₩37,373 | ₩37,413 | ₩36,690 | ₩36,904 | -1.25% | 21.5만 |
|---|
| 2025.12.24 | ₩37,092 | ₩37,534 | ₩37,092 | ₩37,306 | +0.58% | 14.5만 |
|---|
| 2025.12.23 | ₩37,199 | ₩37,400 | ₩36,315 | ₩37,159 | -0.11% | 37.1만 |
|---|
| 2025.12.22 | ₩36,717 | ₩37,440 | ₩36,717 | ₩37,279 | +1.53% | 32.2만 |
|---|
| 2025.12.19 | ₩37,467 | ₩37,588 | ₩36,502 | ₩36,690 | -2.07% | 44.9만 |
|---|
| 2025.12.18 | ₩37,494 | ₩37,869 | ₩37,253 | ₩37,655 | +0.43% | 28.8만 |
|---|
| 2025.12.17 | ₩37,105 | ₩37,735 | ₩37,105 | ₩37,159 | +0.14% | 25만 |
|---|
| 2025.12.16 | ₩37,333 | ₩37,789 | ₩36,690 | ₩37,454 | +0.32% | 30.7만 |
|---|
| 2025.12.15 | ₩37,588 | ₩38,365 | ₩36,837 | ₩37,226 | -0.96% | 48.5만 |
|---|
| 2025.12.12 | ₩38,057 | ₩38,847 | ₩36,717 | ₩37,346 | -1.87% | 97.7만 |
|---|
| 2025.12.11 | ₩37,815 | ₩38,820 | ₩37,065 | ₩37,534 | -0.74% | 206.6만 |
|---|
| 2025.12.10 | ₩37,936 | ₩38,351 | ₩37,078 | ₩37,668 | -0.71% | 159.5만 |
|---|
| 2025.12.09 | ₩38,016 | ₩38,901 | ₩37,802 | ₩37,802 | -0.56% | 56.1만 |
|---|
| 2025.12.08 | ₩39,008 | ₩39,182 | ₩38,016 | ₩38,016 | -2.54% | 22.2만 |
|---|
| 2025.12.05 | ₩38,686 | ₩39,732 | ₩38,686 | ₩38,767 | +0.21% | 24.6만 |
|---|
| 2025.12.04 | ₩39,343 | ₩39,464 | ₩38,767 | ₩38,995 | -0.89% | 20.4만 |
|---|
| 2025.12.03 | ₩38,928 | ₩39,812 | ₩38,928 | ₩39,665 | +1.89% | 15.4만 |
|---|
| 2025.12.02 | ₩39,155 | ₩39,410 | ₩38,566 | ₩39,155 | 0.00% | 18.6만 |
|---|
| 2025.12.01 | ₩38,847 | ₩39,209 | ₩38,512 | ₩38,874 | +0.07% | 30.9만 |
|---|
| 2025.11.28 | ₩39,611 | ₩39,611 | ₩38,981 | ₩39,263 | -0.88% | 6만 |
|---|
| 2025.11.26 | ₩39,839 | ₩40,402 | ₩39,611 | ₩39,678 | -0.40% | 22.4만 |
|---|
| 2025.11.25 | ₩39,785 | ₩40,603 | ₩38,874 | ₩39,973 | +0.47% | 21.7만 |
|---|
| 2025.11.24 | ₩39,544 | ₩39,758 | ₩39,155 | ₩39,477 | -0.17% | 19.5만 |
|---|
| 2025.11.21 | ₩38,713 | ₩39,852 | ₩38,713 | ₩39,544 | +2.15% | 20.3만 |
|---|
| 2025.11.20 | ₩38,820 | ₩39,624 | ₩38,325 | ₩38,351 | -1.21% | 21.6만 |
|---|
| 2025.11.19 | ₩38,217 | ₩38,914 | ₩37,963 | ₩38,485 | +0.70% | 18.5만 |
|---|
| 2025.11.18 | ₩38,110 | ₩38,526 | ₩37,882 | ₩37,963 | -0.39% | 17.4만 |
|---|
| 2025.11.17 | ₩38,499 | ₩39,008 | ₩37,762 | ₩38,043 | -1.18% | 18.5만 |
|---|
| 2025.11.14 | ₩39,102 | ₩39,598 | ₩38,660 | ₩38,901 | -0.51% | 14.1만 |
|---|
| 2025.11.13 | ₩40,388 | ₩40,750 | ₩38,861 | ₩39,196 | -2.95% | 16.8만 |
|---|
| 2025.11.12 | ₩41,219 | ₩42,050 | ₩40,589 | ₩40,629 | -1.43% | 23.1만 |
|---|
| 2025.11.11 | ₩40,750 | ₩41,809 | ₩40,549 | ₩41,554 | +1.97% | 20만 |
|---|
| 2025.11.10 | ₩39,598 | ₩40,683 | ₩39,008 | ₩40,321 | +1.83% | 18.1만 |
|---|
| 2025.11.07 | ₩40,884 | ₩40,884 | ₩38,351 | ₩39,222 | -4.06% | 23.4만 |
|---|
| 2025.11.06 | ₩41,058 | ₩41,098 | ₩39,383 | ₩39,504 | -3.79% | 23.4만 |
|---|
| 2025.11.05 | ₩39,450 | ₩41,621 | ₩39,182 | ₩41,433 | +5.03% | 25.5만 |
|---|
| 2025.11.04 | ₩39,263 | ₩39,946 | ₩38,713 | ₩39,410 | +0.38% | 12만 |
|---|
| 2025.11.03 | ₩38,914 | ₩39,450 | ₩38,552 | ₩39,330 | +1.07% | 22.6만 |
|---|
| 2025.10.31 | ₩38,820 | ₩39,370 | ₩38,311 | ₩39,142 | +0.83% | 15.3만 |
|---|
| 2025.10.30 | ₩38,820 | ₩39,437 | ₩38,820 | ₩38,968 | +0.38% | 14.5만 |
|---|
| 2025.10.29 | ₩41,232 | ₩41,380 | ₩39,008 | ₩39,196 | -4.94% | 18만 |
|---|
| 2025.10.28 | ₩41,594 | ₩42,050 | ₩40,670 | ₩41,527 | -0.16% | 9.4만 |
|---|
| 2025.10.27 | ₩42,237 | ₩42,519 | ₩41,393 | ₩41,862 | -0.89% | 14.8만 |
|---|
| 2025.10.24 | ₩41,206 | ₩42,157 | ₩40,737 | ₩42,050 | +2.05% | 15.2만 |
|---|
| 2025.10.23 | ₩40,549 | ₩41,005 | ₩40,067 | ₩40,844 | +0.73% | 13.8만 |
|---|
| 2025.10.22 | ₩40,160 | ₩40,817 | ₩39,812 | ₩40,562 | +1.00% | 16.2만 |
|---|
| 2025.10.21 | ₩39,517 | ₩40,402 | ₩39,330 | ₩40,026 | +1.29% | 10.9만 |
|---|
| 2025.10.20 | ₩39,517 | ₩39,852 | ₩39,062 | ₩39,651 | +0.34% | 8.1만 |
|---|
| 2025.10.17 | ₩38,968 | ₩39,397 | ₩38,593 | ₩39,236 | +0.69% | 11.1만 |
|---|
| 2025.10.16 | ₩38,928 | ₩39,691 | ₩38,579 | ₩38,995 | +0.17% | 16.7만 |
|---|
| 2025.10.15 | ₩38,660 | ₩39,115 | ₩38,633 | ₩39,035 | +0.97% | 13.2만 |
|---|
| 2025.10.14 | ₩37,681 | ₩38,780 | ₩37,681 | ₩38,593 | +2.42% | 11만 |
|---|
| 2025.10.13 | ₩36,958 | ₩38,030 | ₩36,717 | ₩38,003 | +2.83% | 14.2만 |
|---|
| 2025.10.10 | ₩37,829 | ₩37,963 | ₩36,650 | ₩36,784 | -2.76% | 16만 |
|---|