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 | ₩38,289 | ₩38,329 | ₩37,542 | ₩37,675 | -1.60% | 11.3만 |
| 2026.10.08 | ₩37,729 | ₩38,409 | ₩37,395 | ₩38,369 | +1.70% | 20.7만 |
| 2026.10.07 | ₩37,795 | ₩37,942 | ₩37,408 | ₩37,649 | -0.39% | 13.1만 |
| 2026.10.06 | ₩38,169 | ₩38,689 | ₩38,009 | ₩38,156 | -0.03% | 13.5만 |
| 2026.10.05 | ₩37,982 | ₩38,436 | ₩37,502 | ₩38,182 | +0.53% | 20.6만 |
| 2026.10.02 | ₩39,129 | ₩39,183 | ₩37,915 | ₩38,116 | -2.59% | 22.2만 |
| 2026.10.01 | ₩37,969 | ₩38,663 | ₩37,662 | ₩38,636 | +1.76% | 16.4만 |
| 2026.09.30 | ₩38,889 | ₩39,023 | ₩37,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,955 |
| -2.40% |
| 14.3만 |
| 2026.09.29 | ₩38,636 | ₩39,076 | ₩38,129 | ₩38,743 | +0.28% | 20만 |
|---|
| 2026.09.28 | ₩39,396 | ₩39,543 | ₩38,249 | ₩38,622 | -1.96% | 20.1만 |
|---|
| 2026.09.25 | ₩40,157 | ₩40,437 | ₩39,596 | ₩39,690 | -1.16% | 15.7만 |
|---|
| 2026.09.24 | ₩40,237 | ₩40,824 | ₩39,823 | ₩40,424 | +0.46% | 16.7만 |
|---|
| 2026.09.23 | ₩40,904 | ₩40,904 | ₩39,917 | ₩40,117 | -1.92% | 17만 |
|---|
| 2026.09.22 | ₩41,518 | ₩41,878 | ₩40,397 | ₩41,264 | -0.61% | 16.3만 |
|---|
| 2026.09.21 | ₩40,690 | ₩41,251 | ₩40,424 | ₩41,171 | +1.18% | 18.2만 |
|---|
| 2026.09.18 | ₩40,464 | ₩40,464 | ₩39,690 | ₩40,263 | -0.49% | 62.6만 |
|---|
| 2026.09.17 | ₩42,185 | ₩42,185 | ₩40,664 | ₩40,704 | -3.51% | 14.7만 |
|---|
| 2026.09.16 | ₩41,437 | ₩41,598 | ₩41,024 | ₩41,544 | +0.26% | 16.6만 |
|---|
| 2026.09.15 | ₩40,717 | ₩41,211 | ₩40,277 | ₩41,157 | +1.08% | 12.2만 |
|---|
| 2026.09.14 | ₩41,824 | ₩41,824 | ₩40,690 | ₩41,304 | -1.24% | 11.5만 |
|---|
| 2026.09.11 | ₩41,904 | ₩42,078 | ₩41,357 | ₩41,718 | -0.45% | 10.6만 |
|---|
| 2026.09.10 | ₩41,264 | ₩41,611 | ₩40,677 | ₩41,451 | +0.45% | 13.8만 |
|---|
| 2026.09.09 | ₩41,651 | ₩42,158 | ₩41,237 | ₩41,424 | -0.54% | 11.1만 |
|---|
| 2026.09.08 | ₩42,198 | ₩42,198 | ₩41,397 | ₩41,798 | -0.95% | 14.2만 |
|---|
| 2026.09.04 | ₩42,451 | ₩42,718 | ₩42,185 | ₩42,545 | +0.22% | 7.1만 |
|---|
| 2026.09.03 | ₩42,011 | ₩42,945 | ₩41,984 | ₩42,838 | +1.97% | 12.2만 |
|---|
| 2026.09.02 | ₩41,984 | ₩42,331 | ₩41,451 | ₩41,491 | -1.18% | 9.5만 |
|---|
| 2026.09.01 | ₩41,984 | ₩42,145 | ₩41,464 | ₩41,718 | -0.64% | 11.9만 |
|---|
| 2026.08.31 | ₩43,052 | ₩43,212 | ₩42,011 | ₩42,238 | -1.89% | 15.2만 |
|---|
| 2026.08.28 | ₩42,625 | ₩43,532 | ₩42,518 | ₩43,359 | +1.72% | 12.4만 |
|---|
| 2026.08.27 | ₩42,785 | ₩42,998 | ₩42,385 | ₩42,385 | -0.94% | 8.8만 |
|---|
| 2026.08.26 | ₩43,065 | ₩43,399 | ₩42,812 | ₩42,958 | -0.25% | 10만 |
|---|
| 2026.08.25 | ₩43,185 | ₩43,332 | ₩42,785 | ₩43,225 | +0.09% | 8만 |
|---|
| 2026.08.24 | ₩43,292 | ₩44,759 | ₩42,838 | ₩43,252 | -0.09% | 7.2만 |
|---|
| 2026.08.21 | ₩43,759 | ₩43,759 | ₩42,611 | ₩43,118 | -1.46% | 10.2만 |
|---|
| 2026.08.20 | ₩43,078 | ₩44,199 | ₩42,291 | ₩43,625 | +1.27% | 16.5만 |
|---|
| 2026.08.19 | ₩42,638 | ₩44,026 | ₩42,638 | ₩43,692 | +2.47% | 11.8만 |
|---|
| 2026.08.18 | ₩41,771 | ₩42,371 | ₩41,304 | ₩42,131 | +0.86% | 10.7만 |
|---|
| 2026.08.17 | ₩41,984 | ₩42,131 | ₩41,357 | ₩41,397 | -1.40% | 12.3만 |
|---|
| 2026.08.14 | ₩42,451 | ₩42,451 | ₩41,798 | ₩42,131 | -0.75% | 11.3만 |
|---|
| 2026.08.13 | ₩41,984 | ₩42,465 | ₩41,451 | ₩42,385 | +0.95% | 13.6만 |
|---|
| 2026.08.12 | ₩41,531 | ₩41,851 | ₩41,251 | ₩41,544 | +0.03% | 13.3만 |
|---|
| 2026.08.11 | ₩40,997 | ₩41,851 | ₩40,850 | ₩41,571 | +1.40% | 13.7만 |
|---|
| 2026.08.10 | ₩41,744 | ₩42,024 | ₩40,397 | ₩40,917 | -1.98% | 17.3만 |
|---|
| 2026.08.07 | ₩42,398 | ₩43,519 | ₩41,944 | ₩41,998 | -0.94% | 11.8만 |
|---|
| 2026.08.06 | ₩43,625 | ₩43,625 | ₩41,251 | ₩42,278 | -3.09% | 18.4만 |
|---|
| 2026.08.05 | ₩41,077 | ₩41,691 | ₩40,624 | ₩41,678 | +1.46% | 10.9만 |
|---|
| 2026.08.04 | ₩40,917 | ₩41,451 | ₩40,877 | ₩41,251 | +0.82% | 17만 |
|---|
| 2026.08.03 | ₩41,317 | ₩42,398 | ₩39,530 | ₩40,971 | -0.84% | 13.7만 |
|---|
| 2026.07.31 | ₩41,211 | ₩41,331 | ₩40,744 | ₩41,024 | -0.45% | 11.2만 |
|---|
| 2026.07.30 | ₩42,291 | ₩42,305 | ₩41,117 | ₩41,491 | -1.89% | 9.6만 |
|---|
| 2026.07.29 | ₩42,091 | ₩43,052 | ₩41,651 | ₩42,171 | +0.19% | 10.6만 |
|---|
| 2026.07.28 | ₩42,024 | ₩43,012 | ₩42,024 | ₩42,331 | +0.73% | 13.9만 |
|---|
| 2026.07.27 | ₩40,971 | ₩41,891 | ₩40,971 | ₩41,477 | +1.24% | 12.3만 |
|---|
| 2026.07.24 | ₩40,063 | ₩40,971 | ₩40,063 | ₩40,530 | +1.17% | 11만 |
|---|
| 2026.07.23 | ₩39,850 | ₩40,077 | ₩39,436 | ₩39,890 | +0.10% | 15만 |
|---|
| 2026.07.22 | ₩40,930 | ₩40,984 | ₩39,970 | ₩40,384 | -1.34% | 14.7만 |
|---|
| 2026.07.21 | ₩40,890 | ₩41,344 | ₩40,517 | ₩40,570 | -0.78% | 13만 |
|---|
| 2026.07.20 | ₩41,331 | ₩41,651 | ₩40,490 | ₩41,064 | -0.65% | 9.3만 |
|---|
| 2026.07.17 | ₩41,718 | ₩42,305 | ₩41,277 | ₩41,624 | -0.22% | 12.7만 |
|---|
| 2026.07.16 | ₩41,811 | ₩42,385 | ₩41,704 | ₩41,918 | +0.26% | 12.2만 |
|---|
| 2026.07.15 | ₩40,130 | ₩41,931 | ₩40,050 | ₩41,584 | +3.62% | 14.6만 |
|---|
| 2026.07.14 | ₩40,303 | ₩41,077 | ₩39,850 | ₩39,850 | -1.13% | 13.7만 |
|---|
| 2026.07.13 | ₩41,157 | ₩41,744 | ₩40,584 | ₩40,637 | -1.26% | 9.6만 |
|---|
| 2026.07.10 | ₩41,571 | ₩41,918 | ₩40,824 | ₩40,930 | -1.54% | 9.8만 |
|---|
| 2026.07.09 | ₩41,197 | ₩41,718 | ₩41,011 | ₩41,197 | 0.00% | 11.7만 |
|---|
| 2026.07.08 | ₩42,185 | ₩42,305 | ₩41,344 | ₩41,344 | -1.99% | 16.6만 |
|---|
| 2026.07.07 | ₩43,065 | ₩43,545 | ₩42,611 | ₩42,732 | -0.77% | 16.2만 |
|---|
| 2026.07.06 | ₩42,225 | ₩42,852 | ₩42,051 | ₩42,638 | +0.98% | 10.3만 |
|---|
| 2026.07.02 | ₩42,505 | ₩42,732 | ₩41,851 | ₩42,505 | 0.00% | 11.3만 |
|---|
| 2026.07.01 | ₩41,784 | ₩42,838 | ₩41,758 | ₩42,291 | +1.21% | 14.4만 |
|---|
| 2026.06.30 | ₩41,611 | ₩41,958 | ₩40,957 | ₩41,584 | -0.06% | 14.6만 |
|---|
| 2026.06.29 | ₩41,744 | ₩41,971 | ₩40,984 | ₩41,638 | -0.26% | 36.2만 |
|---|
| 2026.06.26 | ₩40,370 | ₩41,944 | ₩40,370 | ₩41,904 | +3.80% | 40.6만 |
|---|
| 2026.06.25 | ₩39,863 | ₩40,263 | ₩39,356 | ₩40,117 | +0.64% | 15.4만 |
|---|
| 2026.06.24 | ₩39,343 | ₩40,143 | ₩39,343 | ₩39,570 | +0.58% | 20.6만 |
|---|
| 2026.06.23 | ₩38,582 | ₩39,570 | ₩38,449 | ₩39,263 | +1.76% | 16.5만 |
|---|
| 2026.06.22 | ₩38,849 | ₩39,436 | ₩38,316 | ₩38,436 | -1.06% | 27만 |
|---|
| 2026.06.18 | ₩39,036 | ₩39,503 | ₩38,703 | ₩39,116 | +0.21% | 34만 |
|---|
| 2026.06.17 | ₩39,716 | ₩40,197 | ₩38,516 | ₩38,663 | -2.65% | 22.3만 |
|---|
| 2026.06.16 | ₩39,556 | ₩40,464 | ₩39,516 | ₩39,877 | +0.81% | 22.2만 |
|---|
| 2026.06.15 | ₩39,997 | ₩40,864 | ₩38,969 | ₩39,250 | -1.87% | 20.5만 |
|---|
| 2026.06.12 | ₩40,504 | ₩41,211 | ₩40,223 | ₩40,237 | -0.66% | 19.2만 |
|---|
| 2026.06.11 | ₩40,717 | ₩41,037 | ₩40,357 | ₩40,464 | -0.62% | 16.3만 |
|---|
| 2026.06.10 | ₩40,877 | ₩41,211 | ₩40,077 | ₩40,504 | -0.91% | 15.5만 |
|---|
| 2026.06.09 | ₩40,223 | ₩41,344 | ₩40,223 | ₩40,784 | +1.39% | 18.5만 |
|---|
| 2026.06.08 | ₩40,183 | ₩40,864 | ₩39,823 | ₩40,143 | -0.10% | 13.2만 |
|---|
| 2026.06.05 | ₩39,877 | ₩40,490 | ₩39,770 | ₩40,157 | +0.70% | 21.2만 |
|---|
| 2026.06.04 | ₩39,143 | ₩39,943 | ₩39,089 | ₩39,917 | +1.98% | 16.7만 |
|---|
| 2026.06.03 | ₩39,676 | ₩39,676 | ₩38,356 | ₩38,676 | -2.52% | 25.4만 |
|---|
| 2026.06.02 | ₩38,342 | ₩40,784 | ₩38,169 | ₩40,090 | +4.56% | 27.8만 |
|---|
| 2026.06.01 | ₩37,782 | ₩38,622 | ₩37,235 | ₩38,622 | +2.22% | 30.3만 |
|---|
| 2026.05.29 | ₩37,929 | ₩38,196 | ₩37,595 | ₩37,675 | -0.67% | 51.3만 |
|---|
| 2026.05.28 | ₩37,742 | ₩38,462 | ₩37,742 | ₩37,915 | +0.46% | 24.2만 |
|---|
| 2026.05.27 | ₩37,262 | ₩38,569 | ₩37,262 | ₩37,782 | +1.40% | 25.2만 |
|---|
| 2026.05.26 | ₩38,489 | ₩38,716 | ₩37,115 | ₩37,208 | -3.33% | 58.1만 |
|---|
| 2026.05.22 | ₩38,156 | ₩38,556 | ₩37,702 | ₩38,462 | +0.80% | 34만 |
|---|
| 2026.05.21 | ₩37,995 | ₩38,089 | ₩37,368 | ₩38,049 | +0.14% | 30.9만 |
|---|
| 2026.05.20 | ₩37,408 | ₩38,329 | ₩37,248 | ₩38,089 | +1.82% | 31.6만 |
|---|
| 2026.05.19 | ₩38,569 | ₩39,036 | ₩37,555 | ₩37,555 | -2.63% | 36.8만 |
|---|
| 2026.05.18 | ₩37,889 | ₩39,250 | ₩37,889 | ₩38,809 | +2.43% | 27.4만 |
|---|
| 2026.05.15 | ₩38,236 | ₩38,262 | ₩37,502 | ₩37,595 | -1.67% | 21만 |
|---|
| 2026.05.14 | ₩39,450 | ₩39,877 | ₩38,462 | ₩38,596 | -2.16% | 32.8만 |
|---|
| 2026.05.13 | ₩39,837 | ₩39,997 | ₩39,036 | ₩39,303 | -1.34% | 25.1만 |
|---|
| 2026.05.12 | ₩40,330 | ₩40,450 | ₩40,010 | ₩40,130 | -0.50% | 25.9만 |
|---|
| 2026.05.11 | ₩40,584 | ₩40,810 | ₩39,850 | ₩40,330 | -0.62% | 37.5만 |
|---|
| 2026.05.08 | ₩39,476 | ₩41,037 | ₩39,450 | ₩40,584 | +2.81% | 27.6만 |
|---|
| 2026.05.07 | ₩38,129 | ₩39,943 | ₩38,102 | ₩39,383 | +3.29% | 22.3만 |
|---|
| 2026.05.06 | ₩38,582 | ₩39,263 | ₩38,396 | ₩38,703 | +0.31% | 22만 |
|---|
| 2026.05.05 | ₩36,621 | ₩38,276 | ₩36,141 | ₩38,249 | +4.44% | 22.4만 |
|---|
| 2026.05.04 | ₩36,901 | ₩37,488 | ₩35,861 | ₩36,635 | -0.72% | 30.4만 |
|---|
| 2026.05.01 | ₩37,662 | ₩37,675 | ₩36,875 | ₩36,955 | -1.88% | 17.5만 |
|---|
| 2026.04.30 | ₩37,075 | ₩37,448 | ₩36,928 | ₩37,075 | 0.00% | 16.3만 |
|---|
| 2026.04.29 | ₩37,969 | ₩37,969 | ₩37,342 | ₩37,368 | -1.58% | 22.9만 |
|---|
| 2026.04.28 | ₩38,129 | ₩38,422 | ₩37,889 | ₩38,249 | +0.31% | 12.2만 |
|---|
| 2026.04.27 | ₩37,635 | ₩38,249 | ₩37,635 | ₩37,849 | +0.57% | 20.2만 |
|---|
| 2026.04.24 | ₩37,155 | ₩37,995 | ₩36,942 | ₩37,702 | +1.47% | 20만 |
|---|
| 2026.04.23 | ₩37,569 | ₩37,769 | ₩36,755 | ₩37,288 | -0.75% | 26.8만 |
|---|
| 2026.04.22 | ₩37,715 | ₩38,089 | ₩37,182 | ₩37,689 | -0.07% | 21만 |
|---|
| 2026.04.21 | ₩37,448 | ₩37,902 | ₩37,342 | ₩37,529 | +0.21% | 23.2만 |
|---|
| 2026.04.20 | ₩36,821 | ₩37,502 | ₩36,821 | ₩37,288 | +1.27% | 15.6만 |
|---|
| 2026.04.17 | ₩36,568 | ₩37,102 | ₩36,395 | ₩36,995 | +1.17% | 17.3만 |
|---|
| 2026.04.16 | ₩36,168 | ₩36,448 | ₩36,048 | ₩36,114 | -0.15% | 12.5만 |
|---|
| 2026.04.15 | ₩36,114 | ₩36,461 | ₩36,074 | ₩36,141 | +0.07% | 13.7만 |
|---|
| 2026.04.14 | ₩35,674 | ₩36,368 | ₩35,674 | ₩36,048 | +1.05% | 15.5만 |
|---|
| 2026.04.13 | ₩34,927 | ₩35,794 | ₩34,740 | ₩35,781 | +2.44% | 14.6만 |
|---|
| 2026.04.10 | ₩35,247 | ₩35,621 | ₩34,660 | ₩34,954 | -0.83% | 15.7만 |
|---|
| 2026.04.09 | ₩35,247 | ₩35,594 | ₩34,940 | ₩35,261 | +0.04% | 20.1만 |
|---|
| 2026.04.08 | ₩35,821 | ₩35,981 | ₩35,301 | ₩35,554 | -0.74% | 17.3만 |
|---|
| 2026.04.07 | ₩34,620 | ₩35,207 | ₩34,527 | ₩35,060 | +1.27% | 13.7만 |
|---|
| 2026.04.06 | ₩34,940 | ₩35,060 | ₩34,620 | ₩34,633 | -0.88% | 18.6만 |
|---|
| 2026.04.02 | ₩34,607 | ₩35,447 | ₩34,447 | ₩35,087 | +1.39% | 19만 |
|---|
| 2026.04.01 | ₩35,394 | ₩35,501 | ₩34,927 | ₩34,927 | -1.32% | 15.1만 |
|---|
| 2026.03.31 | ₩35,234 | ₩35,941 | ₩34,860 | ₩35,474 | +0.68% | 23.2만 |
|---|
| 2026.03.30 | ₩34,647 | ₩35,140 | ₩34,633 | ₩34,954 | +0.89% | 23.6만 |
|---|
| 2026.03.27 | ₩34,553 | ₩34,820 | ₩34,046 | ₩34,300 | -0.73% | 28.3만 |
|---|
| 2026.03.26 | ₩34,767 | ₩35,501 | ₩34,553 | ₩34,780 | +0.04% | 36만 |
|---|
| 2026.03.25 | ₩35,060 | ₩35,287 | ₩34,473 | ₩34,967 | -0.27% | 20.8만 |
|---|
| 2026.03.24 | ₩34,180 | ₩34,860 | ₩34,180 | ₩34,567 | +1.13% | 25.9만 |
|---|
| 2026.03.23 | ₩34,607 | ₩35,140 | ₩34,420 | ₩34,633 | +0.08% | 27.6만 |
|---|
| 2026.03.20 | ₩34,287 | ₩34,593 | ₩33,686 | ₩34,046 | -0.70% | 63.4만 |
|---|
| 2026.03.19 | ₩33,886 | ₩34,593 | ₩33,820 | ₩34,220 | +0.98% | 25.1만 |
|---|
| 2026.03.18 | ₩33,726 | ₩34,433 | ₩33,673 | ₩34,113 | +1.15% | 25.8만 |
|---|
| 2026.03.17 | ₩34,874 | ₩35,167 | ₩34,087 | ₩34,167 | -2.03% | 32.9만 |
|---|
| 2026.03.16 | ₩34,046 | ₩34,780 | ₩34,046 | ₩34,567 | +1.53% | 29.9만 |
|---|
| 2026.03.13 | ₩34,954 | ₩35,207 | ₩33,486 | ₩33,913 | -2.98% | 38만 |
|---|
| 2026.03.12 | ₩34,447 | ₩35,274 | ₩34,447 | ₩34,834 | +1.12% | 32.1만 |
|---|
| 2026.03.11 | ₩35,167 | ₩35,474 | ₩34,473 | ₩34,807 | -1.02% | 30.5만 |
|---|
| 2026.03.10 | ₩35,461 | ₩35,714 | ₩34,927 | ₩35,261 | -0.56% | 27.9만 |
|---|
| 2026.03.09 | ₩35,154 | ₩35,968 | ₩34,567 | ₩35,727 | +1.63% | 29.5만 |
|---|
| 2026.03.06 | ₩34,740 | ₩35,647 | ₩34,460 | ₩35,554 | +2.34% | 39만 |
|---|
| 2026.03.05 | ₩35,114 | ₩35,874 | ₩34,980 | ₩35,367 | +0.72% | 22.3만 |
|---|
| 2026.03.04 | ₩34,754 | ₩36,008 | ₩34,754 | ₩35,421 | +1.92% | 27.7만 |
|---|
| 2026.03.03 | ₩34,407 | ₩35,874 | ₩34,407 | ₩35,301 | +2.60% | 30.4만 |
|---|
| 2026.03.02 | ₩34,540 | ₩35,607 | ₩34,273 | ₩35,327 | +2.28% | 28.1만 |
|---|
| 2026.02.27 | ₩34,860 | ₩35,527 | ₩34,233 | ₩35,234 | +1.07% | 32.1만 |
|---|
| 2026.02.26 | ₩34,954 | ₩36,128 | ₩34,834 | ₩35,461 | +1.45% | 27.3만 |
|---|
| 2026.02.25 | ₩34,727 | ₩35,087 | ₩34,367 | ₩34,820 | +0.27% | 25.4만 |
|---|
| 2026.02.24 | ₩34,220 | ₩35,407 | ₩34,220 | ₩34,767 | +1.60% | 28.1만 |
|---|
| 2026.02.23 | ₩34,513 | ₩34,740 | ₩33,473 | ₩34,180 | -0.97% | 29.8만 |
|---|
| 2026.02.20 | ₩34,233 | ₩34,980 | ₩33,966 | ₩34,367 | +0.39% | 30.7만 |
|---|
| 2026.02.19 | ₩34,006 | ₩34,220 | ₩33,459 | ₩34,220 | +0.63% | 53.8만 |
|---|
| 2026.02.18 | ₩33,406 | ₩35,047 | ₩33,406 | ₩34,340 | +2.80% | 34.4만 |
|---|
| 2026.02.17 | ₩34,580 | ₩34,580 | ₩32,886 | ₩33,366 | -3.51% | 45.9만 |
|---|
| 2026.02.13 | ₩34,153 | ₩35,154 | ₩33,446 | ₩34,487 | +0.98% | 37.3만 |
|---|
| 2026.02.12 | ₩35,034 | ₩35,087 | ₩32,592 | ₩33,366 | -4.76% | 48.6만 |
|---|
| 2026.02.11 | ₩36,314 | ₩36,314 | ₩34,607 | ₩34,847 | -4.04% | 43.8만 |
|---|
| 2026.02.10 | ₩35,727 | ₩36,528 | ₩35,194 | ₩36,314 | +1.64% | 28.9만 |
|---|
| 2026.02.09 | ₩35,301 | ₩35,594 | ₩34,620 | ₩35,487 | +0.53% | 16.7만 |
|---|
| 2026.02.06 | ₩34,714 | ₩35,701 | ₩34,153 | ₩35,487 | +2.23% | 21.3만 |
|---|
| 2026.02.05 | ₩34,113 | ₩34,647 | ₩33,833 | ₩34,420 | +0.90% | 25.2만 |
|---|
| 2026.02.04 | ₩33,540 | ₩34,233 | ₩33,299 | ₩34,140 | +1.79% | 29.9만 |
|---|
| 2026.02.03 | ₩35,701 | ₩36,381 | ₩33,339 | ₩33,486 | -6.20% | 25.6만 |
|---|
| 2026.02.02 | ₩36,088 | ₩36,675 | ₩35,741 | ₩35,874 | -0.59% | 15.8만 |
|---|
| 2026.01.30 | ₩35,634 | ₩36,608 | ₩35,474 | ₩36,288 | +1.83% | 24.3만 |
|---|
| 2026.01.29 | ₩35,447 | ₩35,994 | ₩34,927 | ₩35,994 | +1.54% | 19.4만 |
|---|
| 2026.01.28 | ₩35,341 | ₩35,701 | ₩34,860 | ₩35,287 | -0.15% | 25.2만 |
|---|
| 2026.01.27 | ₩35,727 | ₩36,034 | ₩34,927 | ₩35,221 | -1.42% | 24.2만 |
|---|
| 2026.01.26 | ₩35,354 | ₩36,074 | ₩35,207 | ₩35,794 | +1.25% | 37.1만 |
|---|
| 2026.01.23 | ₩35,661 | ₩35,901 | ₩35,034 | ₩35,394 | -0.75% | 23.3만 |
|---|
| 2026.01.22 | ₩36,088 | ₩36,755 | ₩35,741 | ₩35,781 | -0.85% | 27.7만 |
|---|
| 2026.01.21 | ₩35,741 | ₩36,194 | ₩35,554 | ₩36,034 | +0.82% | 22.3만 |
|---|
| 2026.01.20 | ₩35,407 | ₩35,901 | ₩35,114 | ₩35,461 | +0.15% | 25.1만 |
|---|
| 2026.01.16 | ₩36,048 | ₩36,755 | ₩35,981 | ₩36,381 | +0.93% | 19.5만 |
|---|
| 2026.01.15 | ₩35,127 | ₩36,314 | ₩34,794 | ₩36,288 | +3.30% | 53.6만 |
|---|
| 2026.01.14 | ₩34,233 | ₩35,274 | ₩34,220 | ₩35,100 | +2.53% | 25.5만 |
|---|
| 2026.01.13 | ₩34,914 | ₩34,994 | ₩33,753 | ₩34,353 | -1.60% | 30.6만 |
|---|
| 2026.01.12 | ₩34,767 | ₩35,060 | ₩34,380 | ₩34,820 | +0.15% | 50.8만 |
|---|
| 2026.01.09 | ₩35,981 | ₩36,061 | ₩34,447 | ₩34,874 | -3.08% | 33만 |
|---|
| 2026.01.08 | ₩36,595 | ₩37,288 | ₩35,888 | ₩35,901 | -1.90% | 21.4만 |
|---|
| 2026.01.07 | ₩37,488 | ₩37,782 | ₩36,715 | ₩36,968 | -1.39% | 18.3만 |
|---|
| 2026.01.06 | ₩36,728 | ₩37,622 | ₩36,475 | ₩37,422 | +1.89% | 20.3만 |
|---|
| 2026.01.05 | ₩35,861 | ₩37,208 | ₩35,861 | ₩36,995 | +3.16% | 23.9만 |
|---|
| 2026.01.02 | ₩36,488 | ₩36,795 | ₩35,848 | ₩36,008 | -1.32% | 20.6만 |
|---|
| 2025.12.31 | ₩36,475 | ₩36,715 | ₩36,248 | ₩36,408 | -0.18% | 17.8만 |
|---|
| 2025.12.30 | ₩36,675 | ₩36,888 | ₩36,501 | ₩36,515 | -0.44% | 17.6만 |
|---|
| 2025.12.29 | ₩36,755 | ₩36,861 | ₩36,368 | ₩36,741 | -0.04% | 20.9만 |
|---|
| 2025.12.26 | ₩37,208 | ₩37,248 | ₩36,528 | ₩36,741 | -1.25% | 21.5만 |
|---|
| 2025.12.24 | ₩36,928 | ₩37,368 | ₩36,928 | ₩37,142 | +0.58% | 14.5만 |
|---|
| 2025.12.23 | ₩37,035 | ₩37,235 | ₩36,154 | ₩36,995 | -0.11% | 37.1만 |
|---|
| 2025.12.22 | ₩36,555 | ₩37,275 | ₩36,555 | ₩37,115 | +1.53% | 32.2만 |
|---|
| 2025.12.19 | ₩37,302 | ₩37,422 | ₩36,341 | ₩36,528 | -2.07% | 44.9만 |
|---|
| 2025.12.18 | ₩37,328 | ₩37,702 | ₩37,088 | ₩37,488 | +0.43% | 28.8만 |
|---|
| 2025.12.17 | ₩36,942 | ₩37,569 | ₩36,942 | ₩36,995 | +0.14% | 25만 |
|---|
| 2025.12.16 | ₩37,168 | ₩37,622 | ₩36,528 | ₩37,288 | +0.32% | 30.7만 |
|---|
| 2025.12.15 | ₩37,422 | ₩38,196 | ₩36,675 | ₩37,062 | -0.96% | 48.5만 |
|---|
| 2025.12.12 | ₩37,889 | ₩38,676 | ₩36,555 | ₩37,182 | -1.87% | 97.7만 |
|---|
| 2025.12.11 | ₩37,649 | ₩38,649 | ₩36,901 | ₩37,368 | -0.74% | 206.6만 |
|---|
| 2025.12.10 | ₩37,769 | ₩38,182 | ₩36,915 | ₩37,502 | -0.71% | 159.5만 |
|---|
| 2025.12.09 | ₩37,849 | ₩38,729 | ₩37,635 | ₩37,635 | -0.56% | 56.1만 |
|---|
| 2025.12.08 | ₩38,836 | ₩39,009 | ₩37,849 | ₩37,849 | -2.54% | 22.2만 |
|---|
| 2025.12.05 | ₩38,516 | ₩39,556 | ₩38,516 | ₩38,596 | +0.21% | 24.6만 |
|---|
| 2025.12.04 | ₩39,169 | ₩39,290 | ₩38,596 | ₩38,823 | -0.89% | 20.4만 |
|---|
| 2025.12.03 | ₩38,756 | ₩39,636 | ₩38,756 | ₩39,490 | +1.89% | 15.4만 |
|---|
| 2025.12.02 | ₩38,983 | ₩39,236 | ₩38,396 | ₩38,983 | 0.00% | 18.6만 |
|---|
| 2025.12.01 | ₩38,676 | ₩39,036 | ₩38,342 | ₩38,703 | +0.07% | 30.9만 |
|---|
| 2025.11.28 | ₩39,436 | ₩39,436 | ₩38,809 | ₩39,089 | -0.88% | 6만 |
|---|
| 2025.11.26 | ₩39,663 | ₩40,223 | ₩39,436 | ₩39,503 | -0.40% | 22.4만 |
|---|
| 2025.11.25 | ₩39,610 | ₩40,424 | ₩38,703 | ₩39,797 | +0.47% | 21.7만 |
|---|
| 2025.11.24 | ₩39,370 | ₩39,583 | ₩38,983 | ₩39,303 | -0.17% | 19.5만 |
|---|
| 2025.11.21 | ₩38,542 | ₩39,676 | ₩38,542 | ₩39,370 | +2.15% | 20.3만 |
|---|
| 2025.11.20 | ₩38,649 | ₩39,450 | ₩38,156 | ₩38,182 | -1.21% | 21.6만 |
|---|
| 2025.11.19 | ₩38,049 | ₩38,743 | ₩37,795 | ₩38,316 | +0.70% | 18.5만 |
|---|
| 2025.11.18 | ₩37,942 | ₩38,356 | ₩37,715 | ₩37,795 | -0.39% | 17.4만 |
|---|
| 2025.11.17 | ₩38,329 | ₩38,836 | ₩37,595 | ₩37,875 | -1.18% | 18.5만 |
|---|
| 2025.11.14 | ₩38,929 | ₩39,423 | ₩38,489 | ₩38,729 | -0.51% | 14.1만 |
|---|
| 2025.11.13 | ₩40,210 | ₩40,570 | ₩38,689 | ₩39,023 | -2.95% | 16.8만 |
|---|
| 2025.11.12 | ₩41,037 | ₩41,864 | ₩40,410 | ₩40,450 | -1.43% | 23.1만 |
|---|
| 2025.11.11 | ₩40,570 | ₩41,624 | ₩40,370 | ₩41,371 | +1.97% | 20만 |
|---|
| 2025.11.10 | ₩39,423 | ₩40,504 | ₩38,836 | ₩40,143 | +1.83% | 18.1만 |
|---|
| 2025.11.07 | ₩40,704 | ₩40,704 | ₩38,182 | ₩39,049 | -4.06% | 23.4만 |
|---|
| 2025.11.06 | ₩40,877 | ₩40,917 | ₩39,209 | ₩39,330 | -3.79% | 23.4만 |
|---|
| 2025.11.05 | ₩39,276 | ₩41,437 | ₩39,009 | ₩41,251 | +5.03% | 25.5만 |
|---|
| 2025.11.04 | ₩39,089 | ₩39,770 | ₩38,542 | ₩39,236 | +0.38% | 12만 |
|---|
| 2025.11.03 | ₩38,743 | ₩39,276 | ₩38,382 | ₩39,156 | +1.07% | 22.6만 |
|---|
| 2025.10.31 | ₩38,649 | ₩39,196 | ₩38,142 | ₩38,969 | +0.83% | 15.3만 |
|---|
| 2025.10.30 | ₩38,649 | ₩39,263 | ₩38,649 | ₩38,796 | +0.38% | 14.5만 |
|---|
| 2025.10.29 | ₩41,051 | ₩41,197 | ₩38,836 | ₩39,023 | -4.94% | 18만 |
|---|
| 2025.10.28 | ₩41,411 | ₩41,864 | ₩40,490 | ₩41,344 | -0.16% | 9.4만 |
|---|
| 2025.10.27 | ₩42,051 | ₩42,331 | ₩41,211 | ₩41,678 | -0.89% | 14.8만 |
|---|
| 2025.10.24 | ₩41,024 | ₩41,971 | ₩40,557 | ₩41,864 | +2.05% | 15.2만 |
|---|
| 2025.10.23 | ₩40,370 | ₩40,824 | ₩39,890 | ₩40,664 | +0.73% | 13.8만 |
|---|
| 2025.10.22 | ₩39,983 | ₩40,637 | ₩39,636 | ₩40,384 | +1.00% | 16.2만 |
|---|
| 2025.10.21 | ₩39,343 | ₩40,223 | ₩39,156 | ₩39,850 | +1.29% | 10.9만 |
|---|
| 2025.10.20 | ₩39,343 | ₩39,676 | ₩38,889 | ₩39,476 | +0.34% | 8.1만 |
|---|
| 2025.10.17 | ₩38,796 | ₩39,223 | ₩38,422 | ₩39,063 | +0.69% | 11.1만 |
|---|
| 2025.10.16 | ₩38,756 | ₩39,516 | ₩38,409 | ₩38,823 | +0.17% | 16.7만 |
|---|
| 2025.10.15 | ₩38,489 | ₩38,943 | ₩38,462 | ₩38,863 | +0.97% | 13.2만 |
|---|
| 2025.10.14 | ₩37,515 | ₩38,609 | ₩37,515 | ₩38,422 | +2.42% | 11만 |
|---|
| 2025.10.13 | ₩36,795 | ₩37,862 | ₩36,555 | ₩37,835 | +2.83% | 14.2만 |
|---|
| 2025.10.10 | ₩37,662 | ₩37,795 | ₩36,488 | ₩36,621 | -2.76% | 16만 |
|---|