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 | ₩38,294 | ₩38,334 | ₩37,547 | ₩37,680 | -1.60% | 11.3만 |
| 2026.10.08 | ₩37,733 | ₩38,414 | ₩37,400 | ₩38,374 | +1.70% | 20.7만 |
| 2026.10.07 | ₩37,800 | ₩37,947 | ₩37,413 | ₩37,653 | -0.39% | 13.1만 |
| 2026.10.06 | ₩38,174 | ₩38,694 | ₩38,014 | ₩38,160 | -0.03% | 13.5만 |
| 2026.10.05 | ₩37,987 | ₩38,441 | ₩37,507 | ₩38,187 | +0.53% | 20.6만 |
| 2026.10.02 | ₩39,134 | ₩39,188 | ₩37,920 | ₩38,120 | -2.59% | 22.2만 |
| 2026.10.01 | ₩37,974 | ₩38,667 | ₩37,667 | ₩38,641 | +1.76% | 16.4만 |
| 2026.09.30 | ₩38,894 | ₩39,028 | ₩37,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,960 |
| -2.40% |
| 14.3만 |
| 2026.09.29 | ₩38,641 | ₩39,081 | ₩38,134 | ₩38,747 | +0.28% | 20만 |
|---|
| 2026.09.28 | ₩39,401 | ₩39,548 | ₩38,254 | ₩38,627 | -1.96% | 20.1만 |
|---|
| 2026.09.25 | ₩40,162 | ₩40,442 | ₩39,601 | ₩39,695 | -1.16% | 15.7만 |
|---|
| 2026.09.24 | ₩40,242 | ₩40,829 | ₩39,828 | ₩40,429 | +0.46% | 16.7만 |
|---|
| 2026.09.23 | ₩40,909 | ₩40,909 | ₩39,922 | ₩40,122 | -1.92% | 17만 |
|---|
| 2026.09.22 | ₩41,523 | ₩41,883 | ₩40,402 | ₩41,269 | -0.61% | 16.3만 |
|---|
| 2026.09.21 | ₩40,696 | ₩41,256 | ₩40,429 | ₩41,176 | +1.18% | 18.2만 |
|---|
| 2026.09.18 | ₩40,469 | ₩40,469 | ₩39,695 | ₩40,269 | -0.49% | 62.6만 |
|---|
| 2026.09.17 | ₩42,190 | ₩42,190 | ₩40,669 | ₩40,709 | -3.51% | 14.7만 |
|---|
| 2026.09.16 | ₩41,443 | ₩41,603 | ₩41,029 | ₩41,549 | +0.26% | 16.6만 |
|---|
| 2026.09.15 | ₩40,722 | ₩41,216 | ₩40,282 | ₩41,163 | +1.08% | 12.2만 |
|---|
| 2026.09.14 | ₩41,830 | ₩41,830 | ₩40,696 | ₩41,309 | -1.24% | 11.5만 |
|---|
| 2026.09.11 | ₩41,910 | ₩42,083 | ₩41,363 | ₩41,723 | -0.45% | 10.6만 |
|---|
| 2026.09.10 | ₩41,269 | ₩41,616 | ₩40,682 | ₩41,456 | +0.45% | 13.8만 |
|---|
| 2026.09.09 | ₩41,656 | ₩42,163 | ₩41,243 | ₩41,429 | -0.54% | 11.1만 |
|---|
| 2026.09.08 | ₩42,203 | ₩42,203 | ₩41,403 | ₩41,803 | -0.95% | 14.2만 |
|---|
| 2026.09.04 | ₩42,457 | ₩42,724 | ₩42,190 | ₩42,550 | +0.22% | 7.1만 |
|---|
| 2026.09.03 | ₩42,016 | ₩42,950 | ₩41,990 | ₩42,844 | +1.97% | 12.2만 |
|---|
| 2026.09.02 | ₩41,990 | ₩42,337 | ₩41,456 | ₩41,496 | -1.18% | 9.5만 |
|---|
| 2026.09.01 | ₩41,990 | ₩42,150 | ₩41,469 | ₩41,723 | -0.64% | 11.9만 |
|---|
| 2026.08.31 | ₩43,057 | ₩43,217 | ₩42,016 | ₩42,243 | -1.89% | 15.2만 |
|---|
| 2026.08.28 | ₩42,630 | ₩43,538 | ₩42,524 | ₩43,364 | +1.72% | 12.4만 |
|---|
| 2026.08.27 | ₩42,790 | ₩43,004 | ₩42,390 | ₩42,390 | -0.94% | 8.8만 |
|---|
| 2026.08.26 | ₩43,071 | ₩43,404 | ₩42,817 | ₩42,964 | -0.25% | 10만 |
|---|
| 2026.08.25 | ₩43,191 | ₩43,337 | ₩42,790 | ₩43,231 | +0.09% | 8만 |
|---|
| 2026.08.24 | ₩43,297 | ₩44,765 | ₩42,844 | ₩43,257 | -0.09% | 7.2만 |
|---|
| 2026.08.21 | ₩43,764 | ₩43,764 | ₩42,617 | ₩43,124 | -1.46% | 10.2만 |
|---|
| 2026.08.20 | ₩43,084 | ₩44,205 | ₩42,297 | ₩43,631 | +1.27% | 16.5만 |
|---|
| 2026.08.19 | ₩42,644 | ₩44,031 | ₩42,644 | ₩43,698 | +2.47% | 11.8만 |
|---|
| 2026.08.18 | ₩41,776 | ₩42,377 | ₩41,309 | ₩42,137 | +0.86% | 10.7만 |
|---|
| 2026.08.17 | ₩41,990 | ₩42,137 | ₩41,363 | ₩41,403 | -1.40% | 12.3만 |
|---|
| 2026.08.14 | ₩42,457 | ₩42,457 | ₩41,803 | ₩42,137 | -0.75% | 11.3만 |
|---|
| 2026.08.13 | ₩41,990 | ₩42,470 | ₩41,456 | ₩42,390 | +0.95% | 13.6만 |
|---|
| 2026.08.12 | ₩41,536 | ₩41,856 | ₩41,256 | ₩41,549 | +0.03% | 13.3만 |
|---|
| 2026.08.11 | ₩41,002 | ₩41,856 | ₩40,856 | ₩41,576 | +1.40% | 13.7만 |
|---|
| 2026.08.10 | ₩41,750 | ₩42,030 | ₩40,402 | ₩40,922 | -1.98% | 17.3만 |
|---|
| 2026.08.07 | ₩42,403 | ₩43,524 | ₩41,950 | ₩42,003 | -0.94% | 11.8만 |
|---|
| 2026.08.06 | ₩43,631 | ₩43,631 | ₩41,256 | ₩42,283 | -3.09% | 18.4만 |
|---|
| 2026.08.05 | ₩41,082 | ₩41,696 | ₩40,629 | ₩41,683 | +1.46% | 10.9만 |
|---|
| 2026.08.04 | ₩40,922 | ₩41,456 | ₩40,882 | ₩41,256 | +0.82% | 17만 |
|---|
| 2026.08.03 | ₩41,323 | ₩42,403 | ₩39,535 | ₩40,976 | -0.84% | 13.7만 |
|---|
| 2026.07.31 | ₩41,216 | ₩41,336 | ₩40,749 | ₩41,029 | -0.45% | 11.2만 |
|---|
| 2026.07.30 | ₩42,297 | ₩42,310 | ₩41,123 | ₩41,496 | -1.89% | 9.6만 |
|---|
| 2026.07.29 | ₩42,097 | ₩43,057 | ₩41,656 | ₩42,177 | +0.19% | 10.6만 |
|---|
| 2026.07.28 | ₩42,030 | ₩43,017 | ₩42,030 | ₩42,337 | +0.73% | 13.9만 |
|---|
| 2026.07.27 | ₩40,976 | ₩41,896 | ₩40,976 | ₩41,483 | +1.24% | 12.3만 |
|---|
| 2026.07.24 | ₩40,068 | ₩40,976 | ₩40,068 | ₩40,535 | +1.17% | 11만 |
|---|
| 2026.07.23 | ₩39,855 | ₩40,082 | ₩39,441 | ₩39,895 | +0.10% | 15만 |
|---|
| 2026.07.22 | ₩40,936 | ₩40,989 | ₩39,975 | ₩40,389 | -1.34% | 14.7만 |
|---|
| 2026.07.21 | ₩40,896 | ₩41,349 | ₩40,522 | ₩40,575 | -0.78% | 13만 |
|---|
| 2026.07.20 | ₩41,336 | ₩41,656 | ₩40,495 | ₩41,069 | -0.65% | 9.3만 |
|---|
| 2026.07.17 | ₩41,723 | ₩42,310 | ₩41,283 | ₩41,630 | -0.22% | 12.7만 |
|---|
| 2026.07.16 | ₩41,816 | ₩42,390 | ₩41,710 | ₩41,923 | +0.26% | 12.2만 |
|---|
| 2026.07.15 | ₩40,135 | ₩41,936 | ₩40,055 | ₩41,590 | +3.62% | 14.6만 |
|---|
| 2026.07.14 | ₩40,309 | ₩41,082 | ₩39,855 | ₩39,855 | -1.13% | 13.7만 |
|---|
| 2026.07.13 | ₩41,163 | ₩41,750 | ₩40,589 | ₩40,642 | -1.26% | 9.6만 |
|---|
| 2026.07.10 | ₩41,576 | ₩41,923 | ₩40,829 | ₩40,936 | -1.54% | 9.8만 |
|---|
| 2026.07.09 | ₩41,203 | ₩41,723 | ₩41,016 | ₩41,203 | 0.00% | 11.7만 |
|---|
| 2026.07.08 | ₩42,190 | ₩42,310 | ₩41,349 | ₩41,349 | -1.99% | 16.6만 |
|---|
| 2026.07.07 | ₩43,071 | ₩43,551 | ₩42,617 | ₩42,737 | -0.77% | 16.2만 |
|---|
| 2026.07.06 | ₩42,230 | ₩42,857 | ₩42,057 | ₩42,644 | +0.98% | 10.3만 |
|---|
| 2026.07.02 | ₩42,510 | ₩42,737 | ₩41,856 | ₩42,510 | 0.00% | 11.3만 |
|---|
| 2026.07.01 | ₩41,790 | ₩42,844 | ₩41,763 | ₩42,297 | +1.21% | 14.4만 |
|---|
| 2026.06.30 | ₩41,616 | ₩41,963 | ₩40,962 | ₩41,590 | -0.06% | 14.6만 |
|---|
| 2026.06.29 | ₩41,750 | ₩41,976 | ₩40,989 | ₩41,643 | -0.26% | 36.2만 |
|---|
| 2026.06.26 | ₩40,375 | ₩41,950 | ₩40,375 | ₩41,910 | +3.80% | 40.6만 |
|---|
| 2026.06.25 | ₩39,868 | ₩40,269 | ₩39,361 | ₩40,122 | +0.64% | 15.4만 |
|---|
| 2026.06.24 | ₩39,348 | ₩40,148 | ₩39,348 | ₩39,575 | +0.58% | 20.6만 |
|---|
| 2026.06.23 | ₩38,587 | ₩39,575 | ₩38,454 | ₩39,268 | +1.76% | 16.5만 |
|---|
| 2026.06.22 | ₩38,854 | ₩39,441 | ₩38,321 | ₩38,441 | -1.06% | 27만 |
|---|
| 2026.06.18 | ₩39,041 | ₩39,508 | ₩38,707 | ₩39,121 | +0.21% | 34만 |
|---|
| 2026.06.17 | ₩39,722 | ₩40,202 | ₩38,521 | ₩38,667 | -2.65% | 22.3만 |
|---|
| 2026.06.16 | ₩39,561 | ₩40,469 | ₩39,521 | ₩39,882 | +0.81% | 22.2만 |
|---|
| 2026.06.15 | ₩40,002 | ₩40,869 | ₩38,974 | ₩39,255 | -1.87% | 20.5만 |
|---|
| 2026.06.12 | ₩40,509 | ₩41,216 | ₩40,229 | ₩40,242 | -0.66% | 19.2만 |
|---|
| 2026.06.11 | ₩40,722 | ₩41,042 | ₩40,362 | ₩40,469 | -0.62% | 16.3만 |
|---|
| 2026.06.10 | ₩40,882 | ₩41,216 | ₩40,082 | ₩40,509 | -0.91% | 15.5만 |
|---|
| 2026.06.09 | ₩40,229 | ₩41,349 | ₩40,229 | ₩40,789 | +1.39% | 18.5만 |
|---|
| 2026.06.08 | ₩40,189 | ₩40,869 | ₩39,828 | ₩40,148 | -0.10% | 13.2만 |
|---|
| 2026.06.05 | ₩39,882 | ₩40,495 | ₩39,775 | ₩40,162 | +0.70% | 21.2만 |
|---|
| 2026.06.04 | ₩39,148 | ₩39,948 | ₩39,094 | ₩39,922 | +1.98% | 16.7만 |
|---|
| 2026.06.03 | ₩39,681 | ₩39,681 | ₩38,361 | ₩38,681 | -2.52% | 25.4만 |
|---|
| 2026.06.02 | ₩38,347 | ₩40,789 | ₩38,174 | ₩40,095 | +4.56% | 27.8만 |
|---|
| 2026.06.01 | ₩37,787 | ₩38,627 | ₩37,240 | ₩38,627 | +2.22% | 30.3만 |
|---|
| 2026.05.29 | ₩37,934 | ₩38,200 | ₩37,600 | ₩37,680 | -0.67% | 51.3만 |
|---|
| 2026.05.28 | ₩37,747 | ₩38,467 | ₩37,747 | ₩37,920 | +0.46% | 24.2만 |
|---|
| 2026.05.27 | ₩37,266 | ₩38,574 | ₩37,266 | ₩37,787 | +1.40% | 25.2만 |
|---|
| 2026.05.26 | ₩38,494 | ₩38,721 | ₩37,120 | ₩37,213 | -3.33% | 58.1만 |
|---|
| 2026.05.22 | ₩38,160 | ₩38,561 | ₩37,707 | ₩38,467 | +0.80% | 34만 |
|---|
| 2026.05.21 | ₩38,000 | ₩38,094 | ₩37,373 | ₩38,054 | +0.14% | 30.9만 |
|---|
| 2026.05.20 | ₩37,413 | ₩38,334 | ₩37,253 | ₩38,094 | +1.82% | 31.6만 |
|---|
| 2026.05.19 | ₩38,574 | ₩39,041 | ₩37,560 | ₩37,560 | -2.63% | 36.8만 |
|---|
| 2026.05.18 | ₩37,894 | ₩39,255 | ₩37,894 | ₩38,814 | +2.43% | 27.4만 |
|---|
| 2026.05.15 | ₩38,240 | ₩38,267 | ₩37,507 | ₩37,600 | -1.67% | 21만 |
|---|
| 2026.05.14 | ₩39,455 | ₩39,882 | ₩38,467 | ₩38,601 | -2.16% | 32.8만 |
|---|
| 2026.05.13 | ₩39,842 | ₩40,002 | ₩39,041 | ₩39,308 | -1.34% | 25.1만 |
|---|
| 2026.05.12 | ₩40,335 | ₩40,455 | ₩40,015 | ₩40,135 | -0.50% | 25.9만 |
|---|
| 2026.05.11 | ₩40,589 | ₩40,816 | ₩39,855 | ₩40,335 | -0.62% | 37.5만 |
|---|
| 2026.05.08 | ₩39,481 | ₩41,042 | ₩39,455 | ₩40,589 | +2.81% | 27.6만 |
|---|
| 2026.05.07 | ₩38,134 | ₩39,948 | ₩38,107 | ₩39,388 | +3.29% | 22.3만 |
|---|
| 2026.05.06 | ₩38,587 | ₩39,268 | ₩38,401 | ₩38,707 | +0.31% | 22만 |
|---|
| 2026.05.05 | ₩36,626 | ₩38,280 | ₩36,146 | ₩38,254 | +4.44% | 22.4만 |
|---|
| 2026.05.04 | ₩36,906 | ₩37,493 | ₩35,865 | ₩36,639 | -0.72% | 30.4만 |
|---|
| 2026.05.01 | ₩37,667 | ₩37,680 | ₩36,879 | ₩36,960 | -1.88% | 17.5만 |
|---|
| 2026.04.30 | ₩37,080 | ₩37,453 | ₩36,933 | ₩37,080 | 0.00% | 16.3만 |
|---|
| 2026.04.29 | ₩37,974 | ₩37,974 | ₩37,346 | ₩37,373 | -1.58% | 22.9만 |
|---|
| 2026.04.28 | ₩38,134 | ₩38,427 | ₩37,894 | ₩38,254 | +0.31% | 12.2만 |
|---|
| 2026.04.27 | ₩37,640 | ₩38,254 | ₩37,640 | ₩37,854 | +0.57% | 20.2만 |
|---|
| 2026.04.24 | ₩37,160 | ₩38,000 | ₩36,946 | ₩37,707 | +1.47% | 20만 |
|---|
| 2026.04.23 | ₩37,573 | ₩37,773 | ₩36,759 | ₩37,293 | -0.75% | 26.8만 |
|---|
| 2026.04.22 | ₩37,720 | ₩38,094 | ₩37,186 | ₩37,693 | -0.07% | 21만 |
|---|
| 2026.04.21 | ₩37,453 | ₩37,907 | ₩37,346 | ₩37,533 | +0.21% | 23.2만 |
|---|
| 2026.04.20 | ₩36,826 | ₩37,507 | ₩36,826 | ₩37,293 | +1.27% | 15.6만 |
|---|
| 2026.04.17 | ₩36,573 | ₩37,106 | ₩36,399 | ₩37,000 | +1.17% | 17.3만 |
|---|
| 2026.04.16 | ₩36,172 | ₩36,453 | ₩36,052 | ₩36,119 | -0.15% | 12.5만 |
|---|
| 2026.04.15 | ₩36,119 | ₩36,466 | ₩36,079 | ₩36,146 | +0.07% | 13.7만 |
|---|
| 2026.04.14 | ₩35,679 | ₩36,372 | ₩35,679 | ₩36,052 | +1.05% | 15.5만 |
|---|
| 2026.04.13 | ₩34,931 | ₩35,799 | ₩34,745 | ₩35,785 | +2.44% | 14.6만 |
|---|
| 2026.04.10 | ₩35,252 | ₩35,625 | ₩34,665 | ₩34,958 | -0.83% | 15.7만 |
|---|
| 2026.04.09 | ₩35,252 | ₩35,599 | ₩34,945 | ₩35,265 | +0.04% | 20.1만 |
|---|
| 2026.04.08 | ₩35,825 | ₩35,986 | ₩35,305 | ₩35,559 | -0.74% | 17.3만 |
|---|
| 2026.04.07 | ₩34,625 | ₩35,212 | ₩34,531 | ₩35,065 | +1.27% | 13.7만 |
|---|
| 2026.04.06 | ₩34,945 | ₩35,065 | ₩34,625 | ₩34,638 | -0.88% | 18.6만 |
|---|
| 2026.04.02 | ₩34,611 | ₩35,452 | ₩34,451 | ₩35,092 | +1.39% | 19만 |
|---|
| 2026.04.01 | ₩35,398 | ₩35,505 | ₩34,931 | ₩34,931 | -1.32% | 15.1만 |
|---|
| 2026.03.31 | ₩35,238 | ₩35,946 | ₩34,865 | ₩35,479 | +0.68% | 23.2만 |
|---|
| 2026.03.30 | ₩34,651 | ₩35,145 | ₩34,638 | ₩34,958 | +0.89% | 23.6만 |
|---|
| 2026.03.27 | ₩34,558 | ₩34,825 | ₩34,051 | ₩34,304 | -0.73% | 28.3만 |
|---|
| 2026.03.26 | ₩34,771 | ₩35,505 | ₩34,558 | ₩34,785 | +0.04% | 36만 |
|---|
| 2026.03.25 | ₩35,065 | ₩35,292 | ₩34,478 | ₩34,971 | -0.27% | 20.8만 |
|---|
| 2026.03.24 | ₩34,184 | ₩34,865 | ₩34,184 | ₩34,571 | +1.13% | 25.9만 |
|---|
| 2026.03.23 | ₩34,611 | ₩35,145 | ₩34,424 | ₩34,638 | +0.08% | 27.6만 |
|---|
| 2026.03.20 | ₩34,291 | ₩34,598 | ₩33,691 | ₩34,051 | -0.70% | 63.4만 |
|---|
| 2026.03.19 | ₩33,891 | ₩34,598 | ₩33,824 | ₩34,224 | +0.98% | 25.1만 |
|---|
| 2026.03.18 | ₩33,731 | ₩34,438 | ₩33,677 | ₩34,118 | +1.15% | 25.8만 |
|---|
| 2026.03.17 | ₩34,878 | ₩35,172 | ₩34,091 | ₩34,171 | -2.03% | 32.9만 |
|---|
| 2026.03.16 | ₩34,051 | ₩34,785 | ₩34,051 | ₩34,571 | +1.53% | 29.9만 |
|---|
| 2026.03.13 | ₩34,958 | ₩35,212 | ₩33,490 | ₩33,917 | -2.98% | 38만 |
|---|
| 2026.03.12 | ₩34,451 | ₩35,278 | ₩34,451 | ₩34,838 | +1.12% | 32.1만 |
|---|
| 2026.03.11 | ₩35,172 | ₩35,479 | ₩34,478 | ₩34,811 | -1.02% | 30.5만 |
|---|
| 2026.03.10 | ₩35,465 | ₩35,719 | ₩34,931 | ₩35,265 | -0.56% | 27.9만 |
|---|
| 2026.03.09 | ₩35,158 | ₩35,972 | ₩34,571 | ₩35,732 | +1.63% | 29.5만 |
|---|
| 2026.03.06 | ₩34,745 | ₩35,652 | ₩34,464 | ₩35,559 | +2.34% | 39만 |
|---|
| 2026.03.05 | ₩35,118 | ₩35,879 | ₩34,985 | ₩35,372 | +0.72% | 22.3만 |
|---|
| 2026.03.04 | ₩34,758 | ₩36,012 | ₩34,758 | ₩35,425 | +1.92% | 27.7만 |
|---|
| 2026.03.03 | ₩34,411 | ₩35,879 | ₩34,411 | ₩35,305 | +2.60% | 30.4만 |
|---|
| 2026.03.02 | ₩34,545 | ₩35,612 | ₩34,278 | ₩35,332 | +2.28% | 28.1만 |
|---|
| 2026.02.27 | ₩34,865 | ₩35,532 | ₩34,238 | ₩35,238 | +1.07% | 32.1만 |
|---|
| 2026.02.26 | ₩34,958 | ₩36,132 | ₩34,838 | ₩35,465 | +1.45% | 27.3만 |
|---|
| 2026.02.25 | ₩34,731 | ₩35,092 | ₩34,371 | ₩34,825 | +0.27% | 25.4만 |
|---|
| 2026.02.24 | ₩34,224 | ₩35,412 | ₩34,224 | ₩34,771 | +1.60% | 28.1만 |
|---|
| 2026.02.23 | ₩34,518 | ₩34,745 | ₩33,477 | ₩34,184 | -0.97% | 29.8만 |
|---|
| 2026.02.20 | ₩34,238 | ₩34,985 | ₩33,971 | ₩34,371 | +0.39% | 30.7만 |
|---|
| 2026.02.19 | ₩34,011 | ₩34,224 | ₩33,464 | ₩34,224 | +0.63% | 53.8만 |
|---|
| 2026.02.18 | ₩33,410 | ₩35,052 | ₩33,410 | ₩34,344 | +2.80% | 34.4만 |
|---|
| 2026.02.17 | ₩34,585 | ₩34,585 | ₩32,890 | ₩33,370 | -3.51% | 45.9만 |
|---|
| 2026.02.13 | ₩34,158 | ₩35,158 | ₩33,450 | ₩34,491 | +0.98% | 37.3만 |
|---|
| 2026.02.12 | ₩35,038 | ₩35,092 | ₩32,596 | ₩33,370 | -4.76% | 48.6만 |
|---|
| 2026.02.11 | ₩36,319 | ₩36,319 | ₩34,611 | ₩34,851 | -4.04% | 43.8만 |
|---|
| 2026.02.10 | ₩35,732 | ₩36,533 | ₩35,198 | ₩36,319 | +1.64% | 28.9만 |
|---|
| 2026.02.09 | ₩35,305 | ₩35,599 | ₩34,625 | ₩35,492 | +0.53% | 16.7만 |
|---|
| 2026.02.06 | ₩34,718 | ₩35,705 | ₩34,158 | ₩35,492 | +2.23% | 21.3만 |
|---|
| 2026.02.05 | ₩34,118 | ₩34,651 | ₩33,837 | ₩34,424 | +0.90% | 25.2만 |
|---|
| 2026.02.04 | ₩33,544 | ₩34,238 | ₩33,304 | ₩34,144 | +1.79% | 29.9만 |
|---|
| 2026.02.03 | ₩35,705 | ₩36,386 | ₩33,344 | ₩33,490 | -6.20% | 25.6만 |
|---|
| 2026.02.02 | ₩36,092 | ₩36,679 | ₩35,745 | ₩35,879 | -0.59% | 15.8만 |
|---|
| 2026.01.30 | ₩35,639 | ₩36,613 | ₩35,479 | ₩36,292 | +1.83% | 24.3만 |
|---|
| 2026.01.29 | ₩35,452 | ₩35,999 | ₩34,931 | ₩35,999 | +1.54% | 19.4만 |
|---|
| 2026.01.28 | ₩35,345 | ₩35,705 | ₩34,865 | ₩35,292 | -0.15% | 25.2만 |
|---|
| 2026.01.27 | ₩35,732 | ₩36,039 | ₩34,931 | ₩35,225 | -1.42% | 24.2만 |
|---|
| 2026.01.26 | ₩35,358 | ₩36,079 | ₩35,212 | ₩35,799 | +1.25% | 37.1만 |
|---|
| 2026.01.23 | ₩35,665 | ₩35,905 | ₩35,038 | ₩35,398 | -0.75% | 23.3만 |
|---|
| 2026.01.22 | ₩36,092 | ₩36,759 | ₩35,745 | ₩35,785 | -0.85% | 27.7만 |
|---|
| 2026.01.21 | ₩35,745 | ₩36,199 | ₩35,559 | ₩36,039 | +0.82% | 22.3만 |
|---|
| 2026.01.20 | ₩35,412 | ₩35,905 | ₩35,118 | ₩35,465 | +0.15% | 25.1만 |
|---|
| 2026.01.16 | ₩36,052 | ₩36,759 | ₩35,986 | ₩36,386 | +0.93% | 19.5만 |
|---|
| 2026.01.15 | ₩35,132 | ₩36,319 | ₩34,798 | ₩36,292 | +3.30% | 53.6만 |
|---|
| 2026.01.14 | ₩34,238 | ₩35,278 | ₩34,224 | ₩35,105 | +2.53% | 25.5만 |
|---|
| 2026.01.13 | ₩34,918 | ₩34,998 | ₩33,757 | ₩34,358 | -1.60% | 30.6만 |
|---|
| 2026.01.12 | ₩34,771 | ₩35,065 | ₩34,384 | ₩34,825 | +0.15% | 50.8만 |
|---|
| 2026.01.09 | ₩35,986 | ₩36,066 | ₩34,451 | ₩34,878 | -3.08% | 33만 |
|---|
| 2026.01.08 | ₩36,599 | ₩37,293 | ₩35,892 | ₩35,905 | -1.90% | 21.4만 |
|---|
| 2026.01.07 | ₩37,493 | ₩37,787 | ₩36,719 | ₩36,973 | -1.39% | 18.3만 |
|---|
| 2026.01.06 | ₩36,733 | ₩37,627 | ₩36,479 | ₩37,427 | +1.89% | 20.3만 |
|---|
| 2026.01.05 | ₩35,865 | ₩37,213 | ₩35,865 | ₩37,000 | +3.16% | 23.9만 |
|---|
| 2026.01.02 | ₩36,493 | ₩36,799 | ₩35,852 | ₩36,012 | -1.32% | 20.6만 |
|---|
| 2025.12.31 | ₩36,479 | ₩36,719 | ₩36,252 | ₩36,413 | -0.18% | 17.8만 |
|---|
| 2025.12.30 | ₩36,679 | ₩36,893 | ₩36,506 | ₩36,519 | -0.44% | 17.6만 |
|---|
| 2025.12.29 | ₩36,759 | ₩36,866 | ₩36,372 | ₩36,746 | -0.04% | 20.9만 |
|---|
| 2025.12.26 | ₩37,213 | ₩37,253 | ₩36,533 | ₩36,746 | -1.25% | 21.5만 |
|---|
| 2025.12.24 | ₩36,933 | ₩37,373 | ₩36,933 | ₩37,146 | +0.58% | 14.5만 |
|---|
| 2025.12.23 | ₩37,040 | ₩37,240 | ₩36,159 | ₩37,000 | -0.11% | 37.1만 |
|---|
| 2025.12.22 | ₩36,559 | ₩37,280 | ₩36,559 | ₩37,120 | +1.53% | 32.2만 |
|---|
| 2025.12.19 | ₩37,306 | ₩37,427 | ₩36,346 | ₩36,533 | -2.07% | 44.9만 |
|---|
| 2025.12.18 | ₩37,333 | ₩37,707 | ₩37,093 | ₩37,493 | +0.43% | 28.8만 |
|---|
| 2025.12.17 | ₩36,946 | ₩37,573 | ₩36,946 | ₩37,000 | +0.14% | 25만 |
|---|
| 2025.12.16 | ₩37,173 | ₩37,627 | ₩36,533 | ₩37,293 | +0.32% | 30.7만 |
|---|
| 2025.12.15 | ₩37,427 | ₩38,200 | ₩36,679 | ₩37,066 | -0.96% | 48.5만 |
|---|
| 2025.12.12 | ₩37,894 | ₩38,681 | ₩36,559 | ₩37,186 | -1.87% | 97.7만 |
|---|
| 2025.12.11 | ₩37,653 | ₩38,654 | ₩36,906 | ₩37,373 | -0.74% | 206.6만 |
|---|
| 2025.12.10 | ₩37,773 | ₩38,187 | ₩36,920 | ₩37,507 | -0.71% | 159.5만 |
|---|
| 2025.12.09 | ₩37,854 | ₩38,734 | ₩37,640 | ₩37,640 | -0.56% | 56.1만 |
|---|
| 2025.12.08 | ₩38,841 | ₩39,014 | ₩37,854 | ₩37,854 | -2.54% | 22.2만 |
|---|
| 2025.12.05 | ₩38,521 | ₩39,561 | ₩38,521 | ₩38,601 | +0.21% | 24.6만 |
|---|
| 2025.12.04 | ₩39,174 | ₩39,295 | ₩38,601 | ₩38,828 | -0.89% | 20.4만 |
|---|
| 2025.12.03 | ₩38,761 | ₩39,641 | ₩38,761 | ₩39,495 | +1.89% | 15.4만 |
|---|
| 2025.12.02 | ₩38,988 | ₩39,241 | ₩38,401 | ₩38,988 | 0.00% | 18.6만 |
|---|
| 2025.12.01 | ₩38,681 | ₩39,041 | ₩38,347 | ₩38,707 | +0.07% | 30.9만 |
|---|
| 2025.11.28 | ₩39,441 | ₩39,441 | ₩38,814 | ₩39,094 | -0.88% | 6만 |
|---|
| 2025.11.26 | ₩39,668 | ₩40,229 | ₩39,441 | ₩39,508 | -0.40% | 22.4만 |
|---|
| 2025.11.25 | ₩39,615 | ₩40,429 | ₩38,707 | ₩39,802 | +0.47% | 21.7만 |
|---|
| 2025.11.24 | ₩39,375 | ₩39,588 | ₩38,988 | ₩39,308 | -0.17% | 19.5만 |
|---|
| 2025.11.21 | ₩38,547 | ₩39,681 | ₩38,547 | ₩39,375 | +2.15% | 20.3만 |
|---|
| 2025.11.20 | ₩38,654 | ₩39,455 | ₩38,160 | ₩38,187 | -1.21% | 21.6만 |
|---|
| 2025.11.19 | ₩38,054 | ₩38,747 | ₩37,800 | ₩38,321 | +0.70% | 18.5만 |
|---|
| 2025.11.18 | ₩37,947 | ₩38,361 | ₩37,720 | ₩37,800 | -0.39% | 17.4만 |
|---|
| 2025.11.17 | ₩38,334 | ₩38,841 | ₩37,600 | ₩37,880 | -1.18% | 18.5만 |
|---|
| 2025.11.14 | ₩38,934 | ₩39,428 | ₩38,494 | ₩38,734 | -0.51% | 14.1만 |
|---|
| 2025.11.13 | ₩40,215 | ₩40,575 | ₩38,694 | ₩39,028 | -2.95% | 16.8만 |
|---|
| 2025.11.12 | ₩41,042 | ₩41,870 | ₩40,415 | ₩40,455 | -1.43% | 23.1만 |
|---|
| 2025.11.11 | ₩40,575 | ₩41,630 | ₩40,375 | ₩41,376 | +1.97% | 20만 |
|---|
| 2025.11.10 | ₩39,428 | ₩40,509 | ₩38,841 | ₩40,148 | +1.83% | 18.1만 |
|---|
| 2025.11.07 | ₩40,709 | ₩40,709 | ₩38,187 | ₩39,054 | -4.06% | 23.4만 |
|---|
| 2025.11.06 | ₩40,882 | ₩40,922 | ₩39,214 | ₩39,335 | -3.79% | 23.4만 |
|---|
| 2025.11.05 | ₩39,281 | ₩41,443 | ₩39,014 | ₩41,256 | +5.03% | 25.5만 |
|---|
| 2025.11.04 | ₩39,094 | ₩39,775 | ₩38,547 | ₩39,241 | +0.38% | 12만 |
|---|
| 2025.11.03 | ₩38,747 | ₩39,281 | ₩38,387 | ₩39,161 | +1.07% | 22.6만 |
|---|
| 2025.10.31 | ₩38,654 | ₩39,201 | ₩38,147 | ₩38,974 | +0.83% | 15.3만 |
|---|
| 2025.10.30 | ₩38,654 | ₩39,268 | ₩38,654 | ₩38,801 | +0.38% | 14.5만 |
|---|
| 2025.10.29 | ₩41,056 | ₩41,203 | ₩38,841 | ₩39,028 | -4.94% | 18만 |
|---|
| 2025.10.28 | ₩41,416 | ₩41,870 | ₩40,495 | ₩41,349 | -0.16% | 9.4만 |
|---|
| 2025.10.27 | ₩42,057 | ₩42,337 | ₩41,216 | ₩41,683 | -0.89% | 14.8만 |
|---|
| 2025.10.24 | ₩41,029 | ₩41,976 | ₩40,562 | ₩41,870 | +2.05% | 15.2만 |
|---|
| 2025.10.23 | ₩40,375 | ₩40,829 | ₩39,895 | ₩40,669 | +0.73% | 13.8만 |
|---|
| 2025.10.22 | ₩39,988 | ₩40,642 | ₩39,641 | ₩40,389 | +1.00% | 16.2만 |
|---|
| 2025.10.21 | ₩39,348 | ₩40,229 | ₩39,161 | ₩39,855 | +1.29% | 10.9만 |
|---|
| 2025.10.20 | ₩39,348 | ₩39,681 | ₩38,894 | ₩39,481 | +0.34% | 8.1만 |
|---|
| 2025.10.17 | ₩38,801 | ₩39,228 | ₩38,427 | ₩39,068 | +0.69% | 11.1만 |
|---|
| 2025.10.16 | ₩38,761 | ₩39,521 | ₩38,414 | ₩38,828 | +0.17% | 16.7만 |
|---|
| 2025.10.15 | ₩38,494 | ₩38,948 | ₩38,467 | ₩38,868 | +0.97% | 13.2만 |
|---|
| 2025.10.14 | ₩37,520 | ₩38,614 | ₩37,520 | ₩38,427 | +2.42% | 11만 |
|---|
| 2025.10.13 | ₩36,799 | ₩37,867 | ₩36,559 | ₩37,840 | +2.83% | 14.2만 |
|---|
| 2025.10.10 | ₩37,667 | ₩37,800 | ₩36,493 | ₩36,626 | -2.76% | 16만 |
|---|