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 | ₩38,363 | ₩38,403 | ₩37,614 | ₩37,748 | -1.60% | 11.3만 |
| 2026.10.08 | ₩37,801 | ₩38,483 | ₩37,467 | ₩38,443 | +1.70% | 20.7만 |
| 2026.10.07 | ₩37,868 | ₩38,015 | ₩37,481 | ₩37,721 | -0.39% | 13.1만 |
| 2026.10.06 | ₩38,242 | ₩38,764 | ₩38,082 | ₩38,229 | -0.03% | 13.5만 |
| 2026.10.05 | ₩38,055 | ₩38,510 | ₩37,574 | ₩38,256 | +0.53% | 20.6만 |
| 2026.10.02 | ₩39,205 | ₩39,258 | ₩37,988 | ₩38,189 | -2.59% | 22.2만 |
| 2026.10.01 | ₩38,042 | ₩38,737 | ₩37,734 | ₩38,710 | +1.76% | 16.4만 |
| 2026.09.30 | ₩38,964 | ₩39,098 | ₩37,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,029 |
| -2.40% |
| 14.3만 |
| 2026.09.29 | ₩38,710 | ₩39,151 | ₩38,202 | ₩38,817 | +0.28% | 20만 |
|---|
| 2026.09.28 | ₩39,472 | ₩39,619 | ₩38,323 | ₩38,697 | -1.96% | 20.1만 |
|---|
| 2026.09.25 | ₩40,234 | ₩40,515 | ₩39,673 | ₩39,766 | -1.16% | 15.7만 |
|---|
| 2026.09.24 | ₩40,314 | ₩40,902 | ₩39,900 | ₩40,501 | +0.46% | 16.7만 |
|---|
| 2026.09.23 | ₩40,983 | ₩40,983 | ₩39,993 | ₩40,194 | -1.92% | 17만 |
|---|
| 2026.09.22 | ₩41,597 | ₩41,958 | ₩40,475 | ₩41,344 | -0.61% | 16.3만 |
|---|
| 2026.09.21 | ₩40,769 | ₩41,330 | ₩40,501 | ₩41,250 | +1.18% | 18.2만 |
|---|
| 2026.09.18 | ₩40,542 | ₩40,542 | ₩39,766 | ₩40,341 | -0.49% | 62.6만 |
|---|
| 2026.09.17 | ₩42,266 | ₩42,266 | ₩40,742 | ₩40,782 | -3.51% | 14.7만 |
|---|
| 2026.09.16 | ₩41,517 | ₩41,678 | ₩41,103 | ₩41,624 | +0.26% | 16.6만 |
|---|
| 2026.09.15 | ₩40,795 | ₩41,290 | ₩40,354 | ₩41,237 | +1.08% | 12.2만 |
|---|
| 2026.09.14 | ₩41,905 | ₩41,905 | ₩40,769 | ₩41,384 | -1.24% | 11.5만 |
|---|
| 2026.09.11 | ₩41,985 | ₩42,159 | ₩41,437 | ₩41,798 | -0.45% | 10.6만 |
|---|
| 2026.09.10 | ₩41,344 | ₩41,691 | ₩40,755 | ₩41,531 | +0.45% | 13.8만 |
|---|
| 2026.09.09 | ₩41,731 | ₩42,239 | ₩41,317 | ₩41,504 | -0.54% | 11.1만 |
|---|
| 2026.09.08 | ₩42,279 | ₩42,279 | ₩41,477 | ₩41,878 | -0.95% | 14.2만 |
|---|
| 2026.09.04 | ₩42,533 | ₩42,800 | ₩42,266 | ₩42,627 | +0.22% | 7.1만 |
|---|
| 2026.09.03 | ₩42,092 | ₩43,028 | ₩42,065 | ₩42,921 | +1.97% | 12.2만 |
|---|
| 2026.09.02 | ₩42,065 | ₩42,413 | ₩41,531 | ₩41,571 | -1.18% | 9.5만 |
|---|
| 2026.09.01 | ₩42,065 | ₩42,226 | ₩41,544 | ₩41,798 | -0.64% | 11.9만 |
|---|
| 2026.08.31 | ₩43,135 | ₩43,295 | ₩42,092 | ₩42,319 | -1.89% | 15.2만 |
|---|
| 2026.08.28 | ₩42,707 | ₩43,616 | ₩42,600 | ₩43,442 | +1.72% | 12.4만 |
|---|
| 2026.08.27 | ₩42,867 | ₩43,081 | ₩42,466 | ₩42,466 | -0.94% | 8.8만 |
|---|
| 2026.08.26 | ₩43,148 | ₩43,482 | ₩42,894 | ₩43,041 | -0.25% | 10만 |
|---|
| 2026.08.25 | ₩43,268 | ₩43,415 | ₩42,867 | ₩43,308 | +0.09% | 8만 |
|---|
| 2026.08.24 | ₩43,375 | ₩44,846 | ₩42,921 | ₩43,335 | -0.09% | 7.2만 |
|---|
| 2026.08.21 | ₩43,843 | ₩43,843 | ₩42,694 | ₩43,201 | -1.46% | 10.2만 |
|---|
| 2026.08.20 | ₩43,161 | ₩44,284 | ₩42,373 | ₩43,709 | +1.27% | 16.5만 |
|---|
| 2026.08.19 | ₩42,720 | ₩44,110 | ₩42,720 | ₩43,776 | +2.47% | 11.8만 |
|---|
| 2026.08.18 | ₩41,851 | ₩42,453 | ₩41,384 | ₩42,212 | +0.86% | 10.7만 |
|---|
| 2026.08.17 | ₩42,065 | ₩42,212 | ₩41,437 | ₩41,477 | -1.40% | 12.3만 |
|---|
| 2026.08.14 | ₩42,533 | ₩42,533 | ₩41,878 | ₩42,212 | -0.75% | 11.3만 |
|---|
| 2026.08.13 | ₩42,065 | ₩42,547 | ₩41,531 | ₩42,466 | +0.95% | 13.6만 |
|---|
| 2026.08.12 | ₩41,611 | ₩41,932 | ₩41,330 | ₩41,624 | +0.03% | 13.3만 |
|---|
| 2026.08.11 | ₩41,076 | ₩41,932 | ₩40,929 | ₩41,651 | +1.40% | 13.7만 |
|---|
| 2026.08.10 | ₩41,825 | ₩42,105 | ₩40,475 | ₩40,996 | -1.98% | 17.3만 |
|---|
| 2026.08.07 | ₩42,480 | ₩43,603 | ₩42,025 | ₩42,079 | -0.94% | 11.8만 |
|---|
| 2026.08.06 | ₩43,709 | ₩43,709 | ₩41,330 | ₩42,359 | -3.09% | 18.4만 |
|---|
| 2026.08.05 | ₩41,156 | ₩41,771 | ₩40,702 | ₩41,758 | +1.46% | 10.9만 |
|---|
| 2026.08.04 | ₩40,996 | ₩41,531 | ₩40,956 | ₩41,330 | +0.82% | 17만 |
|---|
| 2026.08.03 | ₩41,397 | ₩42,480 | ₩39,606 | ₩41,049 | -0.84% | 13.7만 |
|---|
| 2026.07.31 | ₩41,290 | ₩41,410 | ₩40,822 | ₩41,103 | -0.45% | 11.2만 |
|---|
| 2026.07.30 | ₩42,373 | ₩42,386 | ₩41,196 | ₩41,571 | -1.89% | 9.6만 |
|---|
| 2026.07.29 | ₩42,172 | ₩43,135 | ₩41,731 | ₩42,252 | +0.19% | 10.6만 |
|---|
| 2026.07.28 | ₩42,105 | ₩43,095 | ₩42,105 | ₩42,413 | +0.73% | 13.9만 |
|---|
| 2026.07.27 | ₩41,049 | ₩41,972 | ₩41,049 | ₩41,557 | +1.24% | 12.3만 |
|---|
| 2026.07.24 | ₩40,141 | ₩41,049 | ₩40,141 | ₩40,608 | +1.17% | 11만 |
|---|
| 2026.07.23 | ₩39,927 | ₩40,154 | ₩39,512 | ₩39,967 | +0.10% | 15만 |
|---|
| 2026.07.22 | ₩41,009 | ₩41,063 | ₩40,047 | ₩40,461 | -1.34% | 14.7만 |
|---|
| 2026.07.21 | ₩40,969 | ₩41,424 | ₩40,595 | ₩40,648 | -0.78% | 13만 |
|---|
| 2026.07.20 | ₩41,410 | ₩41,731 | ₩40,568 | ₩41,143 | -0.65% | 9.3만 |
|---|
| 2026.07.17 | ₩41,798 | ₩42,386 | ₩41,357 | ₩41,704 | -0.22% | 12.7만 |
|---|
| 2026.07.16 | ₩41,892 | ₩42,466 | ₩41,785 | ₩41,998 | +0.26% | 12.2만 |
|---|
| 2026.07.15 | ₩40,207 | ₩42,012 | ₩40,127 | ₩41,664 | +3.62% | 14.6만 |
|---|
| 2026.07.14 | ₩40,381 | ₩41,156 | ₩39,927 | ₩39,927 | -1.13% | 13.7만 |
|---|
| 2026.07.13 | ₩41,237 | ₩41,825 | ₩40,662 | ₩40,715 | -1.26% | 9.6만 |
|---|
| 2026.07.10 | ₩41,651 | ₩41,998 | ₩40,902 | ₩41,009 | -1.54% | 9.8만 |
|---|
| 2026.07.09 | ₩41,277 | ₩41,798 | ₩41,090 | ₩41,277 | 0.00% | 11.7만 |
|---|
| 2026.07.08 | ₩42,266 | ₩42,386 | ₩41,424 | ₩41,424 | -1.99% | 16.6만 |
|---|
| 2026.07.07 | ₩43,148 | ₩43,629 | ₩42,694 | ₩42,814 | -0.77% | 16.2만 |
|---|
| 2026.07.06 | ₩42,306 | ₩42,934 | ₩42,132 | ₩42,720 | +0.98% | 10.3만 |
|---|
| 2026.07.02 | ₩42,587 | ₩42,814 | ₩41,932 | ₩42,587 | 0.00% | 11.3만 |
|---|
| 2026.07.01 | ₩41,865 | ₩42,921 | ₩41,838 | ₩42,373 | +1.21% | 14.4만 |
|---|
| 2026.06.30 | ₩41,691 | ₩42,039 | ₩41,036 | ₩41,664 | -0.06% | 14.6만 |
|---|
| 2026.06.29 | ₩41,825 | ₩42,052 | ₩41,063 | ₩41,718 | -0.26% | 36.2만 |
|---|
| 2026.06.26 | ₩40,448 | ₩42,025 | ₩40,448 | ₩41,985 | +3.80% | 40.6만 |
|---|
| 2026.06.25 | ₩39,940 | ₩40,341 | ₩39,432 | ₩40,194 | +0.64% | 15.4만 |
|---|
| 2026.06.24 | ₩39,419 | ₩40,221 | ₩39,419 | ₩39,646 | +0.58% | 20.6만 |
|---|
| 2026.06.23 | ₩38,657 | ₩39,646 | ₩38,523 | ₩39,338 | +1.76% | 16.5만 |
|---|
| 2026.06.22 | ₩38,924 | ₩39,512 | ₩38,389 | ₩38,510 | -1.06% | 27만 |
|---|
| 2026.06.18 | ₩39,111 | ₩39,579 | ₩38,777 | ₩39,191 | +0.21% | 34만 |
|---|
| 2026.06.17 | ₩39,793 | ₩40,274 | ₩38,590 | ₩38,737 | -2.65% | 22.3만 |
|---|
| 2026.06.16 | ₩39,633 | ₩40,542 | ₩39,592 | ₩39,953 | +0.81% | 22.2만 |
|---|
| 2026.06.15 | ₩40,074 | ₩40,943 | ₩39,044 | ₩39,325 | -1.87% | 20.5만 |
|---|
| 2026.06.12 | ₩40,582 | ₩41,290 | ₩40,301 | ₩40,314 | -0.66% | 19.2만 |
|---|
| 2026.06.11 | ₩40,795 | ₩41,116 | ₩40,435 | ₩40,542 | -0.62% | 16.3만 |
|---|
| 2026.06.10 | ₩40,956 | ₩41,290 | ₩40,154 | ₩40,582 | -0.91% | 15.5만 |
|---|
| 2026.06.09 | ₩40,301 | ₩41,424 | ₩40,301 | ₩40,862 | +1.39% | 18.5만 |
|---|
| 2026.06.08 | ₩40,261 | ₩40,943 | ₩39,900 | ₩40,221 | -0.10% | 13.2만 |
|---|
| 2026.06.05 | ₩39,953 | ₩40,568 | ₩39,846 | ₩40,234 | +0.70% | 21.2만 |
|---|
| 2026.06.04 | ₩39,218 | ₩40,020 | ₩39,165 | ₩39,993 | +1.98% | 16.7만 |
|---|
| 2026.06.03 | ₩39,753 | ₩39,753 | ₩38,430 | ₩38,750 | -2.52% | 25.4만 |
|---|
| 2026.06.02 | ₩38,416 | ₩40,862 | ₩38,242 | ₩40,167 | +4.56% | 27.8만 |
|---|
| 2026.06.01 | ₩37,855 | ₩38,697 | ₩37,307 | ₩38,697 | +2.22% | 30.3만 |
|---|
| 2026.05.29 | ₩38,002 | ₩38,269 | ₩37,668 | ₩37,748 | -0.67% | 51.3만 |
|---|
| 2026.05.28 | ₩37,815 | ₩38,536 | ₩37,815 | ₩37,988 | +0.46% | 24.2만 |
|---|
| 2026.05.27 | ₩37,333 | ₩38,643 | ₩37,333 | ₩37,855 | +1.40% | 25.2만 |
|---|
| 2026.05.26 | ₩38,563 | ₩38,790 | ₩37,186 | ₩37,280 | -3.33% | 58.1만 |
|---|
| 2026.05.22 | ₩38,229 | ₩38,630 | ₩37,775 | ₩38,536 | +0.80% | 34만 |
|---|
| 2026.05.21 | ₩38,069 | ₩38,162 | ₩37,440 | ₩38,122 | +0.14% | 30.9만 |
|---|
| 2026.05.20 | ₩37,481 | ₩38,403 | ₩37,320 | ₩38,162 | +1.82% | 31.6만 |
|---|
| 2026.05.19 | ₩38,643 | ₩39,111 | ₩37,628 | ₩37,628 | -2.63% | 36.8만 |
|---|
| 2026.05.18 | ₩37,962 | ₩39,325 | ₩37,962 | ₩38,884 | +2.43% | 27.4만 |
|---|
| 2026.05.15 | ₩38,309 | ₩38,336 | ₩37,574 | ₩37,668 | -1.67% | 21만 |
|---|
| 2026.05.14 | ₩39,526 | ₩39,953 | ₩38,536 | ₩38,670 | -2.16% | 32.8만 |
|---|
| 2026.05.13 | ₩39,913 | ₩40,074 | ₩39,111 | ₩39,379 | -1.34% | 25.1만 |
|---|
| 2026.05.12 | ₩40,408 | ₩40,528 | ₩40,087 | ₩40,207 | -0.50% | 25.9만 |
|---|
| 2026.05.11 | ₩40,662 | ₩40,889 | ₩39,927 | ₩40,408 | -0.62% | 37.5만 |
|---|
| 2026.05.08 | ₩39,552 | ₩41,116 | ₩39,526 | ₩40,662 | +2.81% | 27.6만 |
|---|
| 2026.05.07 | ₩38,202 | ₩40,020 | ₩38,176 | ₩39,459 | +3.29% | 22.3만 |
|---|
| 2026.05.06 | ₩38,657 | ₩39,338 | ₩38,470 | ₩38,777 | +0.31% | 22만 |
|---|
| 2026.05.05 | ₩36,692 | ₩38,349 | ₩36,211 | ₩38,323 | +4.44% | 22.4만 |
|---|
| 2026.05.04 | ₩36,973 | ₩37,561 | ₩35,930 | ₩36,705 | -0.72% | 30.4만 |
|---|
| 2026.05.01 | ₩37,734 | ₩37,748 | ₩36,946 | ₩37,026 | -1.88% | 17.5만 |
|---|
| 2026.04.30 | ₩37,146 | ₩37,521 | ₩36,999 | ₩37,146 | 0.00% | 16.3만 |
|---|
| 2026.04.29 | ₩38,042 | ₩38,042 | ₩37,414 | ₩37,440 | -1.58% | 22.9만 |
|---|
| 2026.04.28 | ₩38,202 | ₩38,496 | ₩37,962 | ₩38,323 | +0.31% | 12.2만 |
|---|
| 2026.04.27 | ₩37,708 | ₩38,323 | ₩37,708 | ₩37,922 | +0.57% | 20.2만 |
|---|
| 2026.04.24 | ₩37,227 | ₩38,069 | ₩37,013 | ₩37,775 | +1.47% | 20만 |
|---|
| 2026.04.23 | ₩37,641 | ₩37,841 | ₩36,826 | ₩37,360 | -0.75% | 26.8만 |
|---|
| 2026.04.22 | ₩37,788 | ₩38,162 | ₩37,253 | ₩37,761 | -0.07% | 21만 |
|---|
| 2026.04.21 | ₩37,521 | ₩37,975 | ₩37,414 | ₩37,601 | +0.21% | 23.2만 |
|---|
| 2026.04.20 | ₩36,892 | ₩37,574 | ₩36,892 | ₩37,360 | +1.27% | 15.6만 |
|---|
| 2026.04.17 | ₩36,638 | ₩37,173 | ₩36,465 | ₩37,066 | +1.17% | 17.3만 |
|---|
| 2026.04.16 | ₩36,237 | ₩36,518 | ₩36,117 | ₩36,184 | -0.15% | 12.5만 |
|---|
| 2026.04.15 | ₩36,184 | ₩36,531 | ₩36,144 | ₩36,211 | +0.07% | 13.7만 |
|---|
| 2026.04.14 | ₩35,743 | ₩36,438 | ₩35,743 | ₩36,117 | +1.05% | 15.5만 |
|---|
| 2026.04.13 | ₩34,994 | ₩35,863 | ₩34,807 | ₩35,850 | +2.44% | 14.6만 |
|---|
| 2026.04.10 | ₩35,315 | ₩35,689 | ₩34,727 | ₩35,021 | -0.83% | 15.7만 |
|---|
| 2026.04.09 | ₩35,315 | ₩35,663 | ₩35,008 | ₩35,328 | +0.04% | 20.1만 |
|---|
| 2026.04.08 | ₩35,890 | ₩36,050 | ₩35,369 | ₩35,623 | -0.74% | 17.3만 |
|---|
| 2026.04.07 | ₩34,687 | ₩35,275 | ₩34,593 | ₩35,128 | +1.27% | 13.7만 |
|---|
| 2026.04.06 | ₩35,008 | ₩35,128 | ₩34,687 | ₩34,700 | -0.88% | 18.6만 |
|---|
| 2026.04.02 | ₩34,673 | ₩35,516 | ₩34,513 | ₩35,155 | +1.39% | 19만 |
|---|
| 2026.04.01 | ₩35,462 | ₩35,569 | ₩34,994 | ₩34,994 | -1.32% | 15.1만 |
|---|
| 2026.03.31 | ₩35,302 | ₩36,010 | ₩34,927 | ₩35,542 | +0.68% | 23.2만 |
|---|
| 2026.03.30 | ₩34,714 | ₩35,208 | ₩34,700 | ₩35,021 | +0.89% | 23.6만 |
|---|
| 2026.03.27 | ₩34,620 | ₩34,887 | ₩34,112 | ₩34,366 | -0.73% | 28.3만 |
|---|
| 2026.03.26 | ₩34,834 | ₩35,569 | ₩34,620 | ₩34,847 | +0.04% | 36만 |
|---|
| 2026.03.25 | ₩35,128 | ₩35,355 | ₩34,540 | ₩35,034 | -0.27% | 20.8만 |
|---|
| 2026.03.24 | ₩34,246 | ₩34,927 | ₩34,246 | ₩34,633 | +1.13% | 25.9만 |
|---|
| 2026.03.23 | ₩34,673 | ₩35,208 | ₩34,486 | ₩34,700 | +0.08% | 27.6만 |
|---|
| 2026.03.20 | ₩34,353 | ₩34,660 | ₩33,751 | ₩34,112 | -0.70% | 63.4만 |
|---|
| 2026.03.19 | ₩33,952 | ₩34,660 | ₩33,885 | ₩34,286 | +0.98% | 25.1만 |
|---|
| 2026.03.18 | ₩33,791 | ₩34,500 | ₩33,738 | ₩34,179 | +1.15% | 25.8만 |
|---|
| 2026.03.17 | ₩34,941 | ₩35,235 | ₩34,152 | ₩34,232 | -2.03% | 32.9만 |
|---|
| 2026.03.16 | ₩34,112 | ₩34,847 | ₩34,112 | ₩34,633 | +1.53% | 29.9만 |
|---|
| 2026.03.13 | ₩35,021 | ₩35,275 | ₩33,551 | ₩33,978 | -2.98% | 38만 |
|---|
| 2026.03.12 | ₩34,513 | ₩35,342 | ₩34,513 | ₩34,901 | +1.12% | 32.1만 |
|---|
| 2026.03.11 | ₩35,235 | ₩35,542 | ₩34,540 | ₩34,874 | -1.02% | 30.5만 |
|---|
| 2026.03.10 | ₩35,529 | ₩35,783 | ₩34,994 | ₩35,328 | -0.56% | 27.9만 |
|---|
| 2026.03.09 | ₩35,222 | ₩36,037 | ₩34,633 | ₩35,796 | +1.63% | 29.5만 |
|---|
| 2026.03.06 | ₩34,807 | ₩35,716 | ₩34,526 | ₩35,623 | +2.34% | 39만 |
|---|
| 2026.03.05 | ₩35,181 | ₩35,943 | ₩35,048 | ₩35,435 | +0.72% | 22.3만 |
|---|
| 2026.03.04 | ₩34,821 | ₩36,077 | ₩34,821 | ₩35,489 | +1.92% | 27.7만 |
|---|
| 2026.03.03 | ₩34,473 | ₩35,943 | ₩34,473 | ₩35,369 | +2.60% | 30.4만 |
|---|
| 2026.03.02 | ₩34,607 | ₩35,676 | ₩34,339 | ₩35,395 | +2.28% | 28.1만 |
|---|
| 2026.02.27 | ₩34,927 | ₩35,596 | ₩34,299 | ₩35,302 | +1.07% | 32.1만 |
|---|
| 2026.02.26 | ₩35,021 | ₩36,197 | ₩34,901 | ₩35,529 | +1.45% | 27.3만 |
|---|
| 2026.02.25 | ₩34,794 | ₩35,155 | ₩34,433 | ₩34,887 | +0.27% | 25.4만 |
|---|
| 2026.02.24 | ₩34,286 | ₩35,475 | ₩34,286 | ₩34,834 | +1.60% | 28.1만 |
|---|
| 2026.02.23 | ₩34,580 | ₩34,807 | ₩33,537 | ₩34,246 | -0.97% | 29.8만 |
|---|
| 2026.02.20 | ₩34,299 | ₩35,048 | ₩34,032 | ₩34,433 | +0.39% | 30.7만 |
|---|
| 2026.02.19 | ₩34,072 | ₩34,286 | ₩33,524 | ₩34,286 | +0.63% | 53.8만 |
|---|
| 2026.02.18 | ₩33,470 | ₩35,115 | ₩33,470 | ₩34,406 | +2.80% | 34.4만 |
|---|
| 2026.02.17 | ₩34,647 | ₩34,647 | ₩32,949 | ₩33,430 | -3.51% | 45.9만 |
|---|
| 2026.02.13 | ₩34,219 | ₩35,222 | ₩33,511 | ₩34,553 | +0.98% | 37.3만 |
|---|
| 2026.02.12 | ₩35,101 | ₩35,155 | ₩32,655 | ₩33,430 | -4.76% | 48.6만 |
|---|
| 2026.02.11 | ₩36,384 | ₩36,384 | ₩34,673 | ₩34,914 | -4.04% | 43.8만 |
|---|
| 2026.02.10 | ₩35,796 | ₩36,598 | ₩35,262 | ₩36,384 | +1.64% | 28.9만 |
|---|
| 2026.02.09 | ₩35,369 | ₩35,663 | ₩34,687 | ₩35,556 | +0.53% | 16.7만 |
|---|
| 2026.02.06 | ₩34,780 | ₩35,770 | ₩34,219 | ₩35,556 | +2.23% | 21.3만 |
|---|
| 2026.02.05 | ₩34,179 | ₩34,714 | ₩33,898 | ₩34,486 | +0.90% | 25.2만 |
|---|
| 2026.02.04 | ₩33,604 | ₩34,299 | ₩33,364 | ₩34,206 | +1.79% | 29.9만 |
|---|
| 2026.02.03 | ₩35,770 | ₩36,451 | ₩33,404 | ₩33,551 | -6.20% | 25.6만 |
|---|
| 2026.02.02 | ₩36,157 | ₩36,745 | ₩35,810 | ₩35,943 | -0.59% | 15.8만 |
|---|
| 2026.01.30 | ₩35,703 | ₩36,678 | ₩35,542 | ₩36,358 | +1.83% | 24.3만 |
|---|
| 2026.01.29 | ₩35,516 | ₩36,064 | ₩34,994 | ₩36,064 | +1.54% | 19.4만 |
|---|
| 2026.01.28 | ₩35,409 | ₩35,770 | ₩34,927 | ₩35,355 | -0.15% | 25.2만 |
|---|
| 2026.01.27 | ₩35,796 | ₩36,104 | ₩34,994 | ₩35,288 | -1.42% | 24.2만 |
|---|
| 2026.01.26 | ₩35,422 | ₩36,144 | ₩35,275 | ₩35,863 | +1.25% | 37.1만 |
|---|
| 2026.01.23 | ₩35,729 | ₩35,970 | ₩35,101 | ₩35,462 | -0.75% | 23.3만 |
|---|
| 2026.01.22 | ₩36,157 | ₩36,826 | ₩35,810 | ₩35,850 | -0.85% | 27.7만 |
|---|
| 2026.01.21 | ₩35,810 | ₩36,264 | ₩35,623 | ₩36,104 | +0.82% | 22.3만 |
|---|
| 2026.01.20 | ₩35,475 | ₩35,970 | ₩35,181 | ₩35,529 | +0.15% | 25.1만 |
|---|
| 2026.01.16 | ₩36,117 | ₩36,826 | ₩36,050 | ₩36,451 | +0.93% | 19.5만 |
|---|
| 2026.01.15 | ₩35,195 | ₩36,384 | ₩34,861 | ₩36,358 | +3.30% | 53.6만 |
|---|
| 2026.01.14 | ₩34,299 | ₩35,342 | ₩34,286 | ₩35,168 | +2.53% | 25.5만 |
|---|
| 2026.01.13 | ₩34,981 | ₩35,061 | ₩33,818 | ₩34,420 | -1.60% | 30.6만 |
|---|
| 2026.01.12 | ₩34,834 | ₩35,128 | ₩34,446 | ₩34,887 | +0.15% | 50.8만 |
|---|
| 2026.01.09 | ₩36,050 | ₩36,130 | ₩34,513 | ₩34,941 | -3.08% | 33만 |
|---|
| 2026.01.08 | ₩36,665 | ₩37,360 | ₩35,957 | ₩35,970 | -1.90% | 21.4만 |
|---|
| 2026.01.07 | ₩37,561 | ₩37,855 | ₩36,785 | ₩37,039 | -1.39% | 18.3만 |
|---|
| 2026.01.06 | ₩36,799 | ₩37,694 | ₩36,545 | ₩37,494 | +1.89% | 20.3만 |
|---|
| 2026.01.05 | ₩35,930 | ₩37,280 | ₩35,930 | ₩37,066 | +3.16% | 23.9만 |
|---|
| 2026.01.02 | ₩36,558 | ₩36,866 | ₩35,917 | ₩36,077 | -1.32% | 20.6만 |
|---|
| 2025.12.31 | ₩36,545 | ₩36,785 | ₩36,318 | ₩36,478 | -0.18% | 17.8만 |
|---|
| 2025.12.30 | ₩36,745 | ₩36,959 | ₩36,572 | ₩36,585 | -0.44% | 17.6만 |
|---|
| 2025.12.29 | ₩36,826 | ₩36,932 | ₩36,438 | ₩36,812 | -0.04% | 20.9만 |
|---|
| 2025.12.26 | ₩37,280 | ₩37,320 | ₩36,598 | ₩36,812 | -1.25% | 21.5만 |
|---|
| 2025.12.24 | ₩36,999 | ₩37,440 | ₩36,999 | ₩37,213 | +0.58% | 14.5만 |
|---|
| 2025.12.23 | ₩37,106 | ₩37,307 | ₩36,224 | ₩37,066 | -0.11% | 37.1만 |
|---|
| 2025.12.22 | ₩36,625 | ₩37,347 | ₩36,625 | ₩37,186 | +1.53% | 32.2만 |
|---|
| 2025.12.19 | ₩37,374 | ₩37,494 | ₩36,411 | ₩36,598 | -2.07% | 44.9만 |
|---|
| 2025.12.18 | ₩37,400 | ₩37,775 | ₩37,160 | ₩37,561 | +0.43% | 28.8만 |
|---|
| 2025.12.17 | ₩37,013 | ₩37,641 | ₩37,013 | ₩37,066 | +0.14% | 25만 |
|---|
| 2025.12.16 | ₩37,240 | ₩37,694 | ₩36,598 | ₩37,360 | +0.32% | 30.7만 |
|---|
| 2025.12.15 | ₩37,494 | ₩38,269 | ₩36,745 | ₩37,133 | -0.96% | 48.5만 |
|---|
| 2025.12.12 | ₩37,962 | ₩38,750 | ₩36,625 | ₩37,253 | -1.87% | 97.7만 |
|---|
| 2025.12.11 | ₩37,721 | ₩38,724 | ₩36,973 | ₩37,440 | -0.74% | 206.6만 |
|---|
| 2025.12.10 | ₩37,841 | ₩38,256 | ₩36,986 | ₩37,574 | -0.71% | 159.5만 |
|---|
| 2025.12.09 | ₩37,922 | ₩38,804 | ₩37,708 | ₩37,708 | -0.56% | 56.1만 |
|---|
| 2025.12.08 | ₩38,911 | ₩39,085 | ₩37,922 | ₩37,922 | -2.54% | 22.2만 |
|---|
| 2025.12.05 | ₩38,590 | ₩39,633 | ₩38,590 | ₩38,670 | +0.21% | 24.6만 |
|---|
| 2025.12.04 | ₩39,245 | ₩39,365 | ₩38,670 | ₩38,897 | -0.89% | 20.4만 |
|---|
| 2025.12.03 | ₩38,831 | ₩39,713 | ₩38,831 | ₩39,566 | +1.89% | 15.4만 |
|---|
| 2025.12.02 | ₩39,058 | ₩39,312 | ₩38,470 | ₩39,058 | 0.00% | 18.6만 |
|---|
| 2025.12.01 | ₩38,750 | ₩39,111 | ₩38,416 | ₩38,777 | +0.07% | 30.9만 |
|---|
| 2025.11.28 | ₩39,512 | ₩39,512 | ₩38,884 | ₩39,165 | -0.88% | 6만 |
|---|
| 2025.11.26 | ₩39,739 | ₩40,301 | ₩39,512 | ₩39,579 | -0.40% | 22.4만 |
|---|
| 2025.11.25 | ₩39,686 | ₩40,501 | ₩38,777 | ₩39,873 | +0.47% | 21.7만 |
|---|
| 2025.11.24 | ₩39,445 | ₩39,659 | ₩39,058 | ₩39,379 | -0.17% | 19.5만 |
|---|
| 2025.11.21 | ₩38,617 | ₩39,753 | ₩38,617 | ₩39,445 | +2.15% | 20.3만 |
|---|
| 2025.11.20 | ₩38,724 | ₩39,526 | ₩38,229 | ₩38,256 | -1.21% | 21.6만 |
|---|
| 2025.11.19 | ₩38,122 | ₩38,817 | ₩37,868 | ₩38,389 | +0.70% | 18.5만 |
|---|
| 2025.11.18 | ₩38,015 | ₩38,430 | ₩37,788 | ₩37,868 | -0.39% | 17.4만 |
|---|
| 2025.11.17 | ₩38,403 | ₩38,911 | ₩37,668 | ₩37,948 | -1.18% | 18.5만 |
|---|
| 2025.11.14 | ₩39,004 | ₩39,499 | ₩38,563 | ₩38,804 | -0.51% | 14.1만 |
|---|
| 2025.11.13 | ₩40,288 | ₩40,648 | ₩38,764 | ₩39,098 | -2.95% | 16.8만 |
|---|
| 2025.11.12 | ₩41,116 | ₩41,945 | ₩40,488 | ₩40,528 | -1.43% | 23.1만 |
|---|
| 2025.11.11 | ₩40,648 | ₩41,704 | ₩40,448 | ₩41,450 | +1.97% | 20만 |
|---|
| 2025.11.10 | ₩39,499 | ₩40,582 | ₩38,911 | ₩40,221 | +1.83% | 18.1만 |
|---|
| 2025.11.07 | ₩40,782 | ₩40,782 | ₩38,256 | ₩39,125 | -4.06% | 23.4만 |
|---|
| 2025.11.06 | ₩40,956 | ₩40,996 | ₩39,285 | ₩39,405 | -3.79% | 23.4만 |
|---|
| 2025.11.05 | ₩39,352 | ₩41,517 | ₩39,085 | ₩41,330 | +5.03% | 25.5만 |
|---|
| 2025.11.04 | ₩39,165 | ₩39,846 | ₩38,617 | ₩39,312 | +0.38% | 12만 |
|---|
| 2025.11.03 | ₩38,817 | ₩39,352 | ₩38,456 | ₩39,232 | +1.07% | 22.6만 |
|---|
| 2025.10.31 | ₩38,724 | ₩39,272 | ₩38,216 | ₩39,044 | +0.83% | 15.3만 |
|---|
| 2025.10.30 | ₩38,724 | ₩39,338 | ₩38,724 | ₩38,871 | +0.38% | 14.5만 |
|---|
| 2025.10.29 | ₩41,130 | ₩41,277 | ₩38,911 | ₩39,098 | -4.94% | 18만 |
|---|
| 2025.10.28 | ₩41,491 | ₩41,945 | ₩40,568 | ₩41,424 | -0.16% | 9.4만 |
|---|
| 2025.10.27 | ₩42,132 | ₩42,413 | ₩41,290 | ₩41,758 | -0.89% | 14.8만 |
|---|
| 2025.10.24 | ₩41,103 | ₩42,052 | ₩40,635 | ₩41,945 | +2.05% | 15.2만 |
|---|
| 2025.10.23 | ₩40,448 | ₩40,902 | ₩39,967 | ₩40,742 | +0.73% | 13.8만 |
|---|
| 2025.10.22 | ₩40,060 | ₩40,715 | ₩39,713 | ₩40,461 | +1.00% | 16.2만 |
|---|
| 2025.10.21 | ₩39,419 | ₩40,301 | ₩39,232 | ₩39,927 | +1.29% | 10.9만 |
|---|
| 2025.10.20 | ₩39,419 | ₩39,753 | ₩38,964 | ₩39,552 | +0.34% | 8.1만 |
|---|
| 2025.10.17 | ₩38,871 | ₩39,298 | ₩38,496 | ₩39,138 | +0.69% | 11.1만 |
|---|
| 2025.10.16 | ₩38,831 | ₩39,592 | ₩38,483 | ₩38,897 | +0.17% | 16.7만 |
|---|
| 2025.10.15 | ₩38,563 | ₩39,018 | ₩38,536 | ₩38,937 | +0.97% | 13.2만 |
|---|
| 2025.10.14 | ₩37,587 | ₩38,684 | ₩37,587 | ₩38,496 | +2.42% | 11만 |
|---|
| 2025.10.13 | ₩36,866 | ₩37,935 | ₩36,625 | ₩37,908 | +2.83% | 14.2만 |
|---|
| 2025.10.10 | ₩37,734 | ₩37,868 | ₩36,558 | ₩36,692 | -2.76% | 16만 |
|---|