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 | ₩38,347 | ₩38,387 | ₩37,598 | ₩37,732 | -1.60% | 11.3만 |
| 2026.10.08 | ₩37,785 | ₩38,467 | ₩37,451 | ₩38,427 | +1.70% | 20.7만 |
| 2026.10.07 | ₩37,852 | ₩37,999 | ₩37,465 | ₩37,705 | -0.39% | 13.1만 |
| 2026.10.06 | ₩38,226 | ₩38,747 | ₩38,066 | ₩38,213 | -0.03% | 13.5만 |
| 2026.10.05 | ₩38,039 | ₩38,494 | ₩37,558 | ₩38,240 | +0.53% | 20.6만 |
| 2026.10.02 | ₩39,188 | ₩39,242 | ₩37,973 | ₩38,173 | -2.59% | 22.2만 |
| 2026.10.01 | ₩38,026 | ₩38,721 | ₩37,719 | ₩38,694 | +1.76% | 16.4만 |
| 2026.09.30 | ₩38,948 | ₩39,082 | ₩37,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,013 |
| -2.40% |
| 14.3만 |
| 2026.09.29 | ₩38,694 | ₩39,135 | ₩38,186 | ₩38,801 | +0.28% | 20만 |
|---|
| 2026.09.28 | ₩39,456 | ₩39,603 | ₩38,307 | ₩38,681 | -1.96% | 20.1만 |
|---|
| 2026.09.25 | ₩40,217 | ₩40,498 | ₩39,656 | ₩39,750 | -1.16% | 15.7만 |
|---|
| 2026.09.24 | ₩40,297 | ₩40,885 | ₩39,883 | ₩40,484 | +0.46% | 16.7만 |
|---|
| 2026.09.23 | ₩40,965 | ₩40,965 | ₩39,977 | ₩40,177 | -1.92% | 17만 |
|---|
| 2026.09.22 | ₩41,580 | ₩41,941 | ₩40,458 | ₩41,326 | -0.61% | 16.3만 |
|---|
| 2026.09.21 | ₩40,752 | ₩41,313 | ₩40,484 | ₩41,233 | +1.18% | 18.2만 |
|---|
| 2026.09.18 | ₩40,525 | ₩40,525 | ₩39,750 | ₩40,324 | -0.49% | 62.6만 |
|---|
| 2026.09.17 | ₩42,248 | ₩42,248 | ₩40,725 | ₩40,765 | -3.51% | 14.7만 |
|---|
| 2026.09.16 | ₩41,500 | ₩41,660 | ₩41,086 | ₩41,607 | +0.26% | 16.6만 |
|---|
| 2026.09.15 | ₩40,778 | ₩41,273 | ₩40,337 | ₩41,219 | +1.08% | 12.2만 |
|---|
| 2026.09.14 | ₩41,887 | ₩41,887 | ₩40,752 | ₩41,366 | -1.24% | 11.5만 |
|---|
| 2026.09.11 | ₩41,968 | ₩42,141 | ₩41,420 | ₩41,780 | -0.45% | 10.6만 |
|---|
| 2026.09.10 | ₩41,326 | ₩41,674 | ₩40,738 | ₩41,513 | +0.45% | 13.8만 |
|---|
| 2026.09.09 | ₩41,714 | ₩42,221 | ₩41,299 | ₩41,487 | -0.54% | 11.1만 |
|---|
| 2026.09.08 | ₩42,261 | ₩42,261 | ₩41,460 | ₩41,861 | -0.95% | 14.2만 |
|---|
| 2026.09.04 | ₩42,515 | ₩42,783 | ₩42,248 | ₩42,609 | +0.22% | 7.1만 |
|---|
| 2026.09.03 | ₩42,074 | ₩43,010 | ₩42,048 | ₩42,903 | +1.97% | 12.2만 |
|---|
| 2026.09.02 | ₩42,048 | ₩42,395 | ₩41,513 | ₩41,553 | -1.18% | 9.5만 |
|---|
| 2026.09.01 | ₩42,048 | ₩42,208 | ₩41,527 | ₩41,780 | -0.64% | 11.9만 |
|---|
| 2026.08.31 | ₩43,117 | ₩43,277 | ₩42,074 | ₩42,302 | -1.89% | 15.2만 |
|---|
| 2026.08.28 | ₩42,689 | ₩43,598 | ₩42,582 | ₩43,424 | +1.72% | 12.4만 |
|---|
| 2026.08.27 | ₩42,849 | ₩43,063 | ₩42,449 | ₩42,449 | -0.94% | 8.8만 |
|---|
| 2026.08.26 | ₩43,130 | ₩43,464 | ₩42,876 | ₩43,023 | -0.25% | 10만 |
|---|
| 2026.08.25 | ₩43,250 | ₩43,397 | ₩42,849 | ₩43,290 | +0.09% | 8만 |
|---|
| 2026.08.24 | ₩43,357 | ₩44,827 | ₩42,903 | ₩43,317 | -0.09% | 7.2만 |
|---|
| 2026.08.21 | ₩43,825 | ₩43,825 | ₩42,676 | ₩43,183 | -1.46% | 10.2만 |
|---|
| 2026.08.20 | ₩43,143 | ₩44,266 | ₩42,355 | ₩43,691 | +1.27% | 16.5만 |
|---|
| 2026.08.19 | ₩42,702 | ₩44,092 | ₩42,702 | ₩43,758 | +2.47% | 11.8만 |
|---|
| 2026.08.18 | ₩41,834 | ₩42,435 | ₩41,366 | ₩42,195 | +0.86% | 10.7만 |
|---|
| 2026.08.17 | ₩42,048 | ₩42,195 | ₩41,420 | ₩41,460 | -1.40% | 12.3만 |
|---|
| 2026.08.14 | ₩42,515 | ₩42,515 | ₩41,861 | ₩42,195 | -0.75% | 11.3만 |
|---|
| 2026.08.13 | ₩42,048 | ₩42,529 | ₩41,513 | ₩42,449 | +0.95% | 13.6만 |
|---|
| 2026.08.12 | ₩41,593 | ₩41,914 | ₩41,313 | ₩41,607 | +0.03% | 13.3만 |
|---|
| 2026.08.11 | ₩41,059 | ₩41,914 | ₩40,912 | ₩41,633 | +1.40% | 13.7만 |
|---|
| 2026.08.10 | ₩41,807 | ₩42,088 | ₩40,458 | ₩40,979 | -1.98% | 17.3만 |
|---|
| 2026.08.07 | ₩42,462 | ₩43,584 | ₩42,008 | ₩42,061 | -0.94% | 11.8만 |
|---|
| 2026.08.06 | ₩43,691 | ₩43,691 | ₩41,313 | ₩42,342 | -3.09% | 18.4만 |
|---|
| 2026.08.05 | ₩41,139 | ₩41,754 | ₩40,685 | ₩41,740 | +1.46% | 10.9만 |
|---|
| 2026.08.04 | ₩40,979 | ₩41,513 | ₩40,939 | ₩41,313 | +0.82% | 17만 |
|---|
| 2026.08.03 | ₩41,380 | ₩42,462 | ₩39,589 | ₩41,032 | -0.84% | 13.7만 |
|---|
| 2026.07.31 | ₩41,273 | ₩41,393 | ₩40,805 | ₩41,086 | -0.45% | 11.2만 |
|---|
| 2026.07.30 | ₩42,355 | ₩42,368 | ₩41,179 | ₩41,553 | -1.89% | 9.6만 |
|---|
| 2026.07.29 | ₩42,155 | ₩43,117 | ₩41,714 | ₩42,235 | +0.19% | 10.6만 |
|---|
| 2026.07.28 | ₩42,088 | ₩43,077 | ₩42,088 | ₩42,395 | +0.73% | 13.9만 |
|---|
| 2026.07.27 | ₩41,032 | ₩41,954 | ₩41,032 | ₩41,540 | +1.24% | 12.3만 |
|---|
| 2026.07.24 | ₩40,124 | ₩41,032 | ₩40,124 | ₩40,591 | +1.17% | 11만 |
|---|
| 2026.07.23 | ₩39,910 | ₩40,137 | ₩39,496 | ₩39,950 | +0.10% | 15만 |
|---|
| 2026.07.22 | ₩40,992 | ₩41,046 | ₩40,030 | ₩40,444 | -1.34% | 14.7만 |
|---|
| 2026.07.21 | ₩40,952 | ₩41,406 | ₩40,578 | ₩40,631 | -0.78% | 13만 |
|---|
| 2026.07.20 | ₩41,393 | ₩41,714 | ₩40,551 | ₩41,126 | -0.65% | 9.3만 |
|---|
| 2026.07.17 | ₩41,780 | ₩42,368 | ₩41,340 | ₩41,687 | -0.22% | 12.7만 |
|---|
| 2026.07.16 | ₩41,874 | ₩42,449 | ₩41,767 | ₩41,981 | +0.26% | 12.2만 |
|---|
| 2026.07.15 | ₩40,190 | ₩41,994 | ₩40,110 | ₩41,647 | +3.62% | 14.6만 |
|---|
| 2026.07.14 | ₩40,364 | ₩41,139 | ₩39,910 | ₩39,910 | -1.13% | 13.7만 |
|---|
| 2026.07.13 | ₩41,219 | ₩41,807 | ₩40,645 | ₩40,698 | -1.26% | 9.6만 |
|---|
| 2026.07.10 | ₩41,633 | ₩41,981 | ₩40,885 | ₩40,992 | -1.54% | 9.8만 |
|---|
| 2026.07.09 | ₩41,259 | ₩41,780 | ₩41,072 | ₩41,259 | 0.00% | 11.7만 |
|---|
| 2026.07.08 | ₩42,248 | ₩42,368 | ₩41,406 | ₩41,406 | -1.99% | 16.6만 |
|---|
| 2026.07.07 | ₩43,130 | ₩43,611 | ₩42,676 | ₩42,796 | -0.77% | 16.2만 |
|---|
| 2026.07.06 | ₩42,288 | ₩42,916 | ₩42,115 | ₩42,702 | +0.98% | 10.3만 |
|---|
| 2026.07.02 | ₩42,569 | ₩42,796 | ₩41,914 | ₩42,569 | 0.00% | 11.3만 |
|---|
| 2026.07.01 | ₩41,847 | ₩42,903 | ₩41,821 | ₩42,355 | +1.21% | 14.4만 |
|---|
| 2026.06.30 | ₩41,674 | ₩42,021 | ₩41,019 | ₩41,647 | -0.06% | 14.6만 |
|---|
| 2026.06.29 | ₩41,807 | ₩42,034 | ₩41,046 | ₩41,700 | -0.26% | 36.2만 |
|---|
| 2026.06.26 | ₩40,431 | ₩42,008 | ₩40,431 | ₩41,968 | +3.80% | 40.6만 |
|---|
| 2026.06.25 | ₩39,923 | ₩40,324 | ₩39,416 | ₩40,177 | +0.64% | 15.4만 |
|---|
| 2026.06.24 | ₩39,402 | ₩40,204 | ₩39,402 | ₩39,629 | +0.58% | 20.6만 |
|---|
| 2026.06.23 | ₩38,641 | ₩39,629 | ₩38,507 | ₩39,322 | +1.76% | 16.5만 |
|---|
| 2026.06.22 | ₩38,908 | ₩39,496 | ₩38,373 | ₩38,494 | -1.06% | 27만 |
|---|
| 2026.06.18 | ₩39,095 | ₩39,563 | ₩38,761 | ₩39,175 | +0.21% | 34만 |
|---|
| 2026.06.17 | ₩39,776 | ₩40,257 | ₩38,574 | ₩38,721 | -2.65% | 22.3만 |
|---|
| 2026.06.16 | ₩39,616 | ₩40,525 | ₩39,576 | ₩39,937 | +0.81% | 22.2만 |
|---|
| 2026.06.15 | ₩40,057 | ₩40,925 | ₩39,028 | ₩39,309 | -1.87% | 20.5만 |
|---|
| 2026.06.12 | ₩40,565 | ₩41,273 | ₩40,284 | ₩40,297 | -0.66% | 19.2만 |
|---|
| 2026.06.11 | ₩40,778 | ₩41,099 | ₩40,418 | ₩40,525 | -0.62% | 16.3만 |
|---|
| 2026.06.10 | ₩40,939 | ₩41,273 | ₩40,137 | ₩40,565 | -0.91% | 15.5만 |
|---|
| 2026.06.09 | ₩40,284 | ₩41,406 | ₩40,284 | ₩40,845 | +1.39% | 18.5만 |
|---|
| 2026.06.08 | ₩40,244 | ₩40,925 | ₩39,883 | ₩40,204 | -0.10% | 13.2만 |
|---|
| 2026.06.05 | ₩39,937 | ₩40,551 | ₩39,830 | ₩40,217 | +0.70% | 21.2만 |
|---|
| 2026.06.04 | ₩39,202 | ₩40,003 | ₩39,148 | ₩39,977 | +1.98% | 16.7만 |
|---|
| 2026.06.03 | ₩39,736 | ₩39,736 | ₩38,413 | ₩38,734 | -2.52% | 25.4만 |
|---|
| 2026.06.02 | ₩38,400 | ₩40,845 | ₩38,226 | ₩40,150 | +4.56% | 27.8만 |
|---|
| 2026.06.01 | ₩37,839 | ₩38,681 | ₩37,291 | ₩38,681 | +2.22% | 30.3만 |
|---|
| 2026.05.29 | ₩37,986 | ₩38,253 | ₩37,652 | ₩37,732 | -0.67% | 51.3만 |
|---|
| 2026.05.28 | ₩37,799 | ₩38,520 | ₩37,799 | ₩37,973 | +0.46% | 24.2만 |
|---|
| 2026.05.27 | ₩37,318 | ₩38,627 | ₩37,318 | ₩37,839 | +1.40% | 25.2만 |
|---|
| 2026.05.26 | ₩38,547 | ₩38,774 | ₩37,171 | ₩37,264 | -3.33% | 58.1만 |
|---|
| 2026.05.22 | ₩38,213 | ₩38,614 | ₩37,759 | ₩38,520 | +0.80% | 34만 |
|---|
| 2026.05.21 | ₩38,053 | ₩38,146 | ₩37,425 | ₩38,106 | +0.14% | 30.9만 |
|---|
| 2026.05.20 | ₩37,465 | ₩38,387 | ₩37,304 | ₩38,146 | +1.82% | 31.6만 |
|---|
| 2026.05.19 | ₩38,627 | ₩39,095 | ₩37,612 | ₩37,612 | -2.63% | 36.8만 |
|---|
| 2026.05.18 | ₩37,946 | ₩39,309 | ₩37,946 | ₩38,868 | +2.43% | 27.4만 |
|---|
| 2026.05.15 | ₩38,293 | ₩38,320 | ₩37,558 | ₩37,652 | -1.67% | 21만 |
|---|
| 2026.05.14 | ₩39,509 | ₩39,937 | ₩38,520 | ₩38,654 | -2.16% | 32.8만 |
|---|
| 2026.05.13 | ₩39,897 | ₩40,057 | ₩39,095 | ₩39,362 | -1.34% | 25.1만 |
|---|
| 2026.05.12 | ₩40,391 | ₩40,511 | ₩40,070 | ₩40,190 | -0.50% | 25.9만 |
|---|
| 2026.05.11 | ₩40,645 | ₩40,872 | ₩39,910 | ₩40,391 | -0.62% | 37.5만 |
|---|
| 2026.05.08 | ₩39,536 | ₩41,099 | ₩39,509 | ₩40,645 | +2.81% | 27.6만 |
|---|
| 2026.05.07 | ₩38,186 | ₩40,003 | ₩38,160 | ₩39,442 | +3.29% | 22.3만 |
|---|
| 2026.05.06 | ₩38,641 | ₩39,322 | ₩38,454 | ₩38,761 | +0.31% | 22만 |
|---|
| 2026.05.05 | ₩36,676 | ₩38,333 | ₩36,195 | ₩38,307 | +4.44% | 22.4만 |
|---|
| 2026.05.04 | ₩36,957 | ₩37,545 | ₩35,915 | ₩36,690 | -0.72% | 30.4만 |
|---|
| 2026.05.01 | ₩37,719 | ₩37,732 | ₩36,930 | ₩37,011 | -1.88% | 17.5만 |
|---|
| 2026.04.30 | ₩37,131 | ₩37,505 | ₩36,984 | ₩37,131 | 0.00% | 16.3만 |
|---|
| 2026.04.29 | ₩38,026 | ₩38,026 | ₩37,398 | ₩37,425 | -1.58% | 22.9만 |
|---|
| 2026.04.28 | ₩38,186 | ₩38,480 | ₩37,946 | ₩38,307 | +0.31% | 12.2만 |
|---|
| 2026.04.27 | ₩37,692 | ₩38,307 | ₩37,692 | ₩37,906 | +0.57% | 20.2만 |
|---|
| 2026.04.24 | ₩37,211 | ₩38,053 | ₩36,997 | ₩37,759 | +1.47% | 20만 |
|---|
| 2026.04.23 | ₩37,625 | ₩37,826 | ₩36,810 | ₩37,345 | -0.75% | 26.8만 |
|---|
| 2026.04.22 | ₩37,772 | ₩38,146 | ₩37,238 | ₩37,745 | -0.07% | 21만 |
|---|
| 2026.04.21 | ₩37,505 | ₩37,959 | ₩37,398 | ₩37,585 | +0.21% | 23.2만 |
|---|
| 2026.04.20 | ₩36,877 | ₩37,558 | ₩36,877 | ₩37,345 | +1.27% | 15.6만 |
|---|
| 2026.04.17 | ₩36,623 | ₩37,157 | ₩36,449 | ₩37,051 | +1.17% | 17.3만 |
|---|
| 2026.04.16 | ₩36,222 | ₩36,503 | ₩36,102 | ₩36,169 | -0.15% | 12.5만 |
|---|
| 2026.04.15 | ₩36,169 | ₩36,516 | ₩36,129 | ₩36,195 | +0.07% | 13.7만 |
|---|
| 2026.04.14 | ₩35,728 | ₩36,423 | ₩35,728 | ₩36,102 | +1.05% | 15.5만 |
|---|
| 2026.04.13 | ₩34,980 | ₩35,848 | ₩34,793 | ₩35,835 | +2.44% | 14.6만 |
|---|
| 2026.04.10 | ₩35,300 | ₩35,674 | ₩34,712 | ₩35,006 | -0.83% | 15.7만 |
|---|
| 2026.04.09 | ₩35,300 | ₩35,648 | ₩34,993 | ₩35,314 | +0.04% | 20.1만 |
|---|
| 2026.04.08 | ₩35,875 | ₩36,035 | ₩35,354 | ₩35,608 | -0.74% | 17.3만 |
|---|
| 2026.04.07 | ₩34,672 | ₩35,260 | ₩34,579 | ₩35,113 | +1.27% | 13.7만 |
|---|
| 2026.04.06 | ₩34,993 | ₩35,113 | ₩34,672 | ₩34,686 | -0.88% | 18.6만 |
|---|
| 2026.04.02 | ₩34,659 | ₩35,501 | ₩34,499 | ₩35,140 | +1.39% | 19만 |
|---|
| 2026.04.01 | ₩35,447 | ₩35,554 | ₩34,980 | ₩34,980 | -1.32% | 15.1만 |
|---|
| 2026.03.31 | ₩35,287 | ₩35,995 | ₩34,913 | ₩35,527 | +0.68% | 23.2만 |
|---|
| 2026.03.30 | ₩34,699 | ₩35,193 | ₩34,686 | ₩35,006 | +0.89% | 23.6만 |
|---|
| 2026.03.27 | ₩34,606 | ₩34,873 | ₩34,098 | ₩34,352 | -0.73% | 28.3만 |
|---|
| 2026.03.26 | ₩34,819 | ₩35,554 | ₩34,606 | ₩34,833 | +0.04% | 36만 |
|---|
| 2026.03.25 | ₩35,113 | ₩35,340 | ₩34,525 | ₩35,020 | -0.27% | 20.8만 |
|---|
| 2026.03.24 | ₩34,231 | ₩34,913 | ₩34,231 | ₩34,619 | +1.13% | 25.9만 |
|---|
| 2026.03.23 | ₩34,659 | ₩35,193 | ₩34,472 | ₩34,686 | +0.08% | 27.6만 |
|---|
| 2026.03.20 | ₩34,338 | ₩34,646 | ₩33,737 | ₩34,098 | -0.70% | 63.4만 |
|---|
| 2026.03.19 | ₩33,937 | ₩34,646 | ₩33,871 | ₩34,271 | +0.98% | 25.1만 |
|---|
| 2026.03.18 | ₩33,777 | ₩34,485 | ₩33,724 | ₩34,165 | +1.15% | 25.8만 |
|---|
| 2026.03.17 | ₩34,926 | ₩35,220 | ₩34,138 | ₩34,218 | -2.03% | 32.9만 |
|---|
| 2026.03.16 | ₩34,098 | ₩34,833 | ₩34,098 | ₩34,619 | +1.53% | 29.9만 |
|---|
| 2026.03.13 | ₩35,006 | ₩35,260 | ₩33,537 | ₩33,964 | -2.98% | 38만 |
|---|
| 2026.03.12 | ₩34,499 | ₩35,327 | ₩34,499 | ₩34,886 | +1.12% | 32.1만 |
|---|
| 2026.03.11 | ₩35,220 | ₩35,527 | ₩34,525 | ₩34,859 | -1.02% | 30.5만 |
|---|
| 2026.03.10 | ₩35,514 | ₩35,768 | ₩34,980 | ₩35,314 | -0.56% | 27.9만 |
|---|
| 2026.03.09 | ₩35,207 | ₩36,022 | ₩34,619 | ₩35,781 | +1.63% | 29.5만 |
|---|
| 2026.03.06 | ₩34,793 | ₩35,701 | ₩34,512 | ₩35,608 | +2.34% | 39만 |
|---|
| 2026.03.05 | ₩35,167 | ₩35,928 | ₩35,033 | ₩35,421 | +0.72% | 22.3만 |
|---|
| 2026.03.04 | ₩34,806 | ₩36,062 | ₩34,806 | ₩35,474 | +1.92% | 27.7만 |
|---|
| 2026.03.03 | ₩34,459 | ₩35,928 | ₩34,459 | ₩35,354 | +2.60% | 30.4만 |
|---|
| 2026.03.02 | ₩34,592 | ₩35,661 | ₩34,325 | ₩35,380 | +2.28% | 28.1만 |
|---|
| 2026.02.27 | ₩34,913 | ₩35,581 | ₩34,285 | ₩35,287 | +1.07% | 32.1만 |
|---|
| 2026.02.26 | ₩35,006 | ₩36,182 | ₩34,886 | ₩35,514 | +1.45% | 27.3만 |
|---|
| 2026.02.25 | ₩34,779 | ₩35,140 | ₩34,418 | ₩34,873 | +0.27% | 25.4만 |
|---|
| 2026.02.24 | ₩34,271 | ₩35,461 | ₩34,271 | ₩34,819 | +1.60% | 28.1만 |
|---|
| 2026.02.23 | ₩34,565 | ₩34,793 | ₩33,523 | ₩34,231 | -0.97% | 29.8만 |
|---|
| 2026.02.20 | ₩34,285 | ₩35,033 | ₩34,018 | ₩34,418 | +0.39% | 30.7만 |
|---|
| 2026.02.19 | ₩34,058 | ₩34,271 | ₩33,510 | ₩34,271 | +0.63% | 53.8만 |
|---|
| 2026.02.18 | ₩33,456 | ₩35,100 | ₩33,456 | ₩34,392 | +2.80% | 34.4만 |
|---|
| 2026.02.17 | ₩34,632 | ₩34,632 | ₩32,935 | ₩33,416 | -3.51% | 45.9만 |
|---|
| 2026.02.13 | ₩34,205 | ₩35,207 | ₩33,497 | ₩34,539 | +0.98% | 37.3만 |
|---|
| 2026.02.12 | ₩35,087 | ₩35,140 | ₩32,641 | ₩33,416 | -4.76% | 48.6만 |
|---|
| 2026.02.11 | ₩36,369 | ₩36,369 | ₩34,659 | ₩34,899 | -4.04% | 43.8만 |
|---|
| 2026.02.10 | ₩35,781 | ₩36,583 | ₩35,247 | ₩36,369 | +1.64% | 28.9만 |
|---|
| 2026.02.09 | ₩35,354 | ₩35,648 | ₩34,672 | ₩35,541 | +0.53% | 16.7만 |
|---|
| 2026.02.06 | ₩34,766 | ₩35,755 | ₩34,205 | ₩35,541 | +2.23% | 21.3만 |
|---|
| 2026.02.05 | ₩34,165 | ₩34,699 | ₩33,884 | ₩34,472 | +0.90% | 25.2만 |
|---|
| 2026.02.04 | ₩33,590 | ₩34,285 | ₩33,350 | ₩34,191 | +1.79% | 29.9만 |
|---|
| 2026.02.03 | ₩35,755 | ₩36,436 | ₩33,390 | ₩33,537 | -6.20% | 25.6만 |
|---|
| 2026.02.02 | ₩36,142 | ₩36,730 | ₩35,795 | ₩35,928 | -0.59% | 15.8만 |
|---|
| 2026.01.30 | ₩35,688 | ₩36,663 | ₩35,527 | ₩36,342 | +1.83% | 24.3만 |
|---|
| 2026.01.29 | ₩35,501 | ₩36,049 | ₩34,980 | ₩36,049 | +1.54% | 19.4만 |
|---|
| 2026.01.28 | ₩35,394 | ₩35,755 | ₩34,913 | ₩35,340 | -0.15% | 25.2만 |
|---|
| 2026.01.27 | ₩35,781 | ₩36,089 | ₩34,980 | ₩35,274 | -1.42% | 24.2만 |
|---|
| 2026.01.26 | ₩35,407 | ₩36,129 | ₩35,260 | ₩35,848 | +1.25% | 37.1만 |
|---|
| 2026.01.23 | ₩35,714 | ₩35,955 | ₩35,087 | ₩35,447 | -0.75% | 23.3만 |
|---|
| 2026.01.22 | ₩36,142 | ₩36,810 | ₩35,795 | ₩35,835 | -0.85% | 27.7만 |
|---|
| 2026.01.21 | ₩35,795 | ₩36,249 | ₩35,608 | ₩36,089 | +0.82% | 22.3만 |
|---|
| 2026.01.20 | ₩35,461 | ₩35,955 | ₩35,167 | ₩35,514 | +0.15% | 25.1만 |
|---|
| 2026.01.16 | ₩36,102 | ₩36,810 | ₩36,035 | ₩36,436 | +0.93% | 19.5만 |
|---|
| 2026.01.15 | ₩35,180 | ₩36,369 | ₩34,846 | ₩36,342 | +3.30% | 53.6만 |
|---|
| 2026.01.14 | ₩34,285 | ₩35,327 | ₩34,271 | ₩35,153 | +2.53% | 25.5만 |
|---|
| 2026.01.13 | ₩34,966 | ₩35,046 | ₩33,804 | ₩34,405 | -1.60% | 30.6만 |
|---|
| 2026.01.12 | ₩34,819 | ₩35,113 | ₩34,432 | ₩34,873 | +0.15% | 50.8만 |
|---|
| 2026.01.09 | ₩36,035 | ₩36,115 | ₩34,499 | ₩34,926 | -3.08% | 33만 |
|---|
| 2026.01.08 | ₩36,650 | ₩37,345 | ₩35,942 | ₩35,955 | -1.90% | 21.4만 |
|---|
| 2026.01.07 | ₩37,545 | ₩37,839 | ₩36,770 | ₩37,024 | -1.39% | 18.3만 |
|---|
| 2026.01.06 | ₩36,783 | ₩37,679 | ₩36,530 | ₩37,478 | +1.89% | 20.3만 |
|---|
| 2026.01.05 | ₩35,915 | ₩37,264 | ₩35,915 | ₩37,051 | +3.16% | 23.9만 |
|---|
| 2026.01.02 | ₩36,543 | ₩36,850 | ₩35,902 | ₩36,062 | -1.32% | 20.6만 |
|---|
| 2025.12.31 | ₩36,530 | ₩36,770 | ₩36,302 | ₩36,463 | -0.18% | 17.8만 |
|---|
| 2025.12.30 | ₩36,730 | ₩36,944 | ₩36,556 | ₩36,570 | -0.44% | 17.6만 |
|---|
| 2025.12.29 | ₩36,810 | ₩36,917 | ₩36,423 | ₩36,797 | -0.04% | 20.9만 |
|---|
| 2025.12.26 | ₩37,264 | ₩37,304 | ₩36,583 | ₩36,797 | -1.25% | 21.5만 |
|---|
| 2025.12.24 | ₩36,984 | ₩37,425 | ₩36,984 | ₩37,198 | +0.58% | 14.5만 |
|---|
| 2025.12.23 | ₩37,091 | ₩37,291 | ₩36,209 | ₩37,051 | -0.11% | 37.1만 |
|---|
| 2025.12.22 | ₩36,610 | ₩37,331 | ₩36,610 | ₩37,171 | +1.53% | 32.2만 |
|---|
| 2025.12.19 | ₩37,358 | ₩37,478 | ₩36,396 | ₩36,583 | -2.07% | 44.9만 |
|---|
| 2025.12.18 | ₩37,385 | ₩37,759 | ₩37,144 | ₩37,545 | +0.43% | 28.8만 |
|---|
| 2025.12.17 | ₩36,997 | ₩37,625 | ₩36,997 | ₩37,051 | +0.14% | 25만 |
|---|
| 2025.12.16 | ₩37,224 | ₩37,679 | ₩36,583 | ₩37,345 | +0.32% | 30.7만 |
|---|
| 2025.12.15 | ₩37,478 | ₩38,253 | ₩36,730 | ₩37,117 | -0.96% | 48.5만 |
|---|
| 2025.12.12 | ₩37,946 | ₩38,734 | ₩36,610 | ₩37,238 | -1.87% | 97.7만 |
|---|
| 2025.12.11 | ₩37,705 | ₩38,707 | ₩36,957 | ₩37,425 | -0.74% | 206.6만 |
|---|
| 2025.12.10 | ₩37,826 | ₩38,240 | ₩36,970 | ₩37,558 | -0.71% | 159.5만 |
|---|
| 2025.12.09 | ₩37,906 | ₩38,788 | ₩37,692 | ₩37,692 | -0.56% | 56.1만 |
|---|
| 2025.12.08 | ₩38,894 | ₩39,068 | ₩37,906 | ₩37,906 | -2.54% | 22.2만 |
|---|
| 2025.12.05 | ₩38,574 | ₩39,616 | ₩38,574 | ₩38,654 | +0.21% | 24.6만 |
|---|
| 2025.12.04 | ₩39,228 | ₩39,349 | ₩38,654 | ₩38,881 | -0.89% | 20.4만 |
|---|
| 2025.12.03 | ₩38,814 | ₩39,696 | ₩38,814 | ₩39,549 | +1.89% | 15.4만 |
|---|
| 2025.12.02 | ₩39,041 | ₩39,295 | ₩38,454 | ₩39,041 | 0.00% | 18.6만 |
|---|
| 2025.12.01 | ₩38,734 | ₩39,095 | ₩38,400 | ₩38,761 | +0.07% | 30.9만 |
|---|
| 2025.11.28 | ₩39,496 | ₩39,496 | ₩38,868 | ₩39,148 | -0.88% | 6만 |
|---|
| 2025.11.26 | ₩39,723 | ₩40,284 | ₩39,496 | ₩39,563 | -0.40% | 22.4만 |
|---|
| 2025.11.25 | ₩39,669 | ₩40,484 | ₩38,761 | ₩39,856 | +0.47% | 21.7만 |
|---|
| 2025.11.24 | ₩39,429 | ₩39,643 | ₩39,041 | ₩39,362 | -0.17% | 19.5만 |
|---|
| 2025.11.21 | ₩38,601 | ₩39,736 | ₩38,601 | ₩39,429 | +2.15% | 20.3만 |
|---|
| 2025.11.20 | ₩38,707 | ₩39,509 | ₩38,213 | ₩38,240 | -1.21% | 21.6만 |
|---|
| 2025.11.19 | ₩38,106 | ₩38,801 | ₩37,852 | ₩38,373 | +0.70% | 18.5만 |
|---|
| 2025.11.18 | ₩37,999 | ₩38,413 | ₩37,772 | ₩37,852 | -0.39% | 17.4만 |
|---|
| 2025.11.17 | ₩38,387 | ₩38,894 | ₩37,652 | ₩37,932 | -1.18% | 18.5만 |
|---|
| 2025.11.14 | ₩38,988 | ₩39,482 | ₩38,547 | ₩38,788 | -0.51% | 14.1만 |
|---|
| 2025.11.13 | ₩40,271 | ₩40,631 | ₩38,747 | ₩39,082 | -2.95% | 16.8만 |
|---|
| 2025.11.12 | ₩41,099 | ₩41,927 | ₩40,471 | ₩40,511 | -1.43% | 23.1만 |
|---|
| 2025.11.11 | ₩40,631 | ₩41,687 | ₩40,431 | ₩41,433 | +1.97% | 20만 |
|---|
| 2025.11.10 | ₩39,482 | ₩40,565 | ₩38,894 | ₩40,204 | +1.83% | 18.1만 |
|---|
| 2025.11.07 | ₩40,765 | ₩40,765 | ₩38,240 | ₩39,108 | -4.06% | 23.4만 |
|---|
| 2025.11.06 | ₩40,939 | ₩40,979 | ₩39,269 | ₩39,389 | -3.79% | 23.4만 |
|---|
| 2025.11.05 | ₩39,335 | ₩41,500 | ₩39,068 | ₩41,313 | +5.03% | 25.5만 |
|---|
| 2025.11.04 | ₩39,148 | ₩39,830 | ₩38,601 | ₩39,295 | +0.38% | 12만 |
|---|
| 2025.11.03 | ₩38,801 | ₩39,335 | ₩38,440 | ₩39,215 | +1.07% | 22.6만 |
|---|
| 2025.10.31 | ₩38,707 | ₩39,255 | ₩38,200 | ₩39,028 | +0.83% | 15.3만 |
|---|
| 2025.10.30 | ₩38,707 | ₩39,322 | ₩38,707 | ₩38,854 | +0.38% | 14.5만 |
|---|
| 2025.10.29 | ₩41,112 | ₩41,259 | ₩38,894 | ₩39,082 | -4.94% | 18만 |
|---|
| 2025.10.28 | ₩41,473 | ₩41,927 | ₩40,551 | ₩41,406 | -0.16% | 9.4만 |
|---|
| 2025.10.27 | ₩42,115 | ₩42,395 | ₩41,273 | ₩41,740 | -0.89% | 14.8만 |
|---|
| 2025.10.24 | ₩41,086 | ₩42,034 | ₩40,618 | ₩41,927 | +2.05% | 15.2만 |
|---|
| 2025.10.23 | ₩40,431 | ₩40,885 | ₩39,950 | ₩40,725 | +0.73% | 13.8만 |
|---|
| 2025.10.22 | ₩40,044 | ₩40,698 | ₩39,696 | ₩40,444 | +1.00% | 16.2만 |
|---|
| 2025.10.21 | ₩39,402 | ₩40,284 | ₩39,215 | ₩39,910 | +1.29% | 10.9만 |
|---|
| 2025.10.20 | ₩39,402 | ₩39,736 | ₩38,948 | ₩39,536 | +0.34% | 8.1만 |
|---|
| 2025.10.17 | ₩38,854 | ₩39,282 | ₩38,480 | ₩39,122 | +0.69% | 11.1만 |
|---|
| 2025.10.16 | ₩38,814 | ₩39,576 | ₩38,467 | ₩38,881 | +0.17% | 16.7만 |
|---|
| 2025.10.15 | ₩38,547 | ₩39,001 | ₩38,520 | ₩38,921 | +0.97% | 13.2만 |
|---|
| 2025.10.14 | ₩37,572 | ₩38,667 | ₩37,572 | ₩38,480 | +2.42% | 11만 |
|---|
| 2025.10.13 | ₩36,850 | ₩37,919 | ₩36,610 | ₩37,892 | +2.83% | 14.2만 |
|---|
| 2025.10.10 | ₩37,719 | ₩37,852 | ₩36,543 | ₩36,676 | -2.76% | 16만 |
|---|