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 | ₩38,337 | ₩38,377 | ₩37,589 | ₩37,722 | -1.60% | 11.3만 |
| 2026.10.08 | ₩37,776 | ₩38,457 | ₩37,442 | ₩38,417 | +1.70% | 20.7만 |
| 2026.10.07 | ₩37,843 | ₩37,990 | ₩37,455 | ₩37,696 | -0.39% | 13.1만 |
| 2026.10.06 | ₩38,217 | ₩38,738 | ₩38,056 | ₩38,203 | -0.03% | 13.5만 |
| 2026.10.05 | ₩38,030 | ₩38,484 | ₩37,549 | ₩38,230 | +0.53% | 20.6만 |
| 2026.10.02 | ₩39,178 | ₩39,232 | ₩37,963 | ₩38,163 | -2.59% | 22.2만 |
| 2026.10.01 | ₩38,016 | ₩38,711 | ₩37,709 | ₩38,684 | +1.76% | 16.4만 |
| 2026.09.30 | ₩38,938 | ₩39,072 | ₩37,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,003 |
| -2.40% |
| 14.3만 |
| 2026.09.29 | ₩38,684 | ₩39,125 | ₩38,177 | ₩38,791 | +0.28% | 20만 |
|---|
| 2026.09.28 | ₩39,446 | ₩39,593 | ₩38,297 | ₩38,671 | -1.96% | 20.1만 |
|---|
| 2026.09.25 | ₩40,207 | ₩40,487 | ₩39,646 | ₩39,739 | -1.16% | 15.7만 |
|---|
| 2026.09.24 | ₩40,287 | ₩40,875 | ₩39,873 | ₩40,474 | +0.46% | 16.7만 |
|---|
| 2026.09.23 | ₩40,955 | ₩40,955 | ₩39,967 | ₩40,167 | -1.92% | 17만 |
|---|
| 2026.09.22 | ₩41,569 | ₩41,930 | ₩40,447 | ₩41,316 | -0.61% | 16.3만 |
|---|
| 2026.09.21 | ₩40,741 | ₩41,302 | ₩40,474 | ₩41,222 | +1.18% | 18.2만 |
|---|
| 2026.09.18 | ₩40,514 | ₩40,514 | ₩39,739 | ₩40,314 | -0.49% | 62.6만 |
|---|
| 2026.09.17 | ₩42,237 | ₩42,237 | ₩40,715 | ₩40,755 | -3.51% | 14.7만 |
|---|
| 2026.09.16 | ₩41,489 | ₩41,650 | ₩41,075 | ₩41,596 | +0.26% | 16.6만 |
|---|
| 2026.09.15 | ₩40,768 | ₩41,262 | ₩40,327 | ₩41,209 | +1.08% | 12.2만 |
|---|
| 2026.09.14 | ₩41,877 | ₩41,877 | ₩40,741 | ₩41,356 | -1.24% | 11.5만 |
|---|
| 2026.09.11 | ₩41,957 | ₩42,131 | ₩41,409 | ₩41,770 | -0.45% | 10.6만 |
|---|
| 2026.09.10 | ₩41,316 | ₩41,663 | ₩40,728 | ₩41,503 | +0.45% | 13.8만 |
|---|
| 2026.09.09 | ₩41,703 | ₩42,211 | ₩41,289 | ₩41,476 | -0.54% | 11.1만 |
|---|
| 2026.09.08 | ₩42,251 | ₩42,251 | ₩41,449 | ₩41,850 | -0.95% | 14.2만 |
|---|
| 2026.09.04 | ₩42,505 | ₩42,772 | ₩42,237 | ₩42,598 | +0.22% | 7.1만 |
|---|
| 2026.09.03 | ₩42,064 | ₩42,999 | ₩42,037 | ₩42,892 | +1.97% | 12.2만 |
|---|
| 2026.09.02 | ₩42,037 | ₩42,384 | ₩41,503 | ₩41,543 | -1.18% | 9.5만 |
|---|
| 2026.09.01 | ₩42,037 | ₩42,197 | ₩41,516 | ₩41,770 | -0.64% | 11.9만 |
|---|
| 2026.08.31 | ₩43,106 | ₩43,266 | ₩42,064 | ₩42,291 | -1.89% | 15.2만 |
|---|
| 2026.08.28 | ₩42,678 | ₩43,587 | ₩42,571 | ₩43,413 | +1.72% | 12.4만 |
|---|
| 2026.08.27 | ₩42,838 | ₩43,052 | ₩42,438 | ₩42,438 | -0.94% | 8.8만 |
|---|
| 2026.08.26 | ₩43,119 | ₩43,453 | ₩42,865 | ₩43,012 | -0.25% | 10만 |
|---|
| 2026.08.25 | ₩43,239 | ₩43,386 | ₩42,838 | ₩43,279 | +0.09% | 8만 |
|---|
| 2026.08.24 | ₩43,346 | ₩44,815 | ₩42,892 | ₩43,306 | -0.09% | 7.2만 |
|---|
| 2026.08.21 | ₩43,814 | ₩43,814 | ₩42,665 | ₩43,172 | -1.46% | 10.2만 |
|---|
| 2026.08.20 | ₩43,132 | ₩44,254 | ₩42,344 | ₩43,680 | +1.27% | 16.5만 |
|---|
| 2026.08.19 | ₩42,692 | ₩44,081 | ₩42,692 | ₩43,747 | +2.47% | 11.8만 |
|---|
| 2026.08.18 | ₩41,823 | ₩42,424 | ₩41,356 | ₩42,184 | +0.86% | 10.7만 |
|---|
| 2026.08.17 | ₩42,037 | ₩42,184 | ₩41,409 | ₩41,449 | -1.40% | 12.3만 |
|---|
| 2026.08.14 | ₩42,505 | ₩42,505 | ₩41,850 | ₩42,184 | -0.75% | 11.3만 |
|---|
| 2026.08.13 | ₩42,037 | ₩42,518 | ₩41,503 | ₩42,438 | +0.95% | 13.6만 |
|---|
| 2026.08.12 | ₩41,583 | ₩41,903 | ₩41,302 | ₩41,596 | +0.03% | 13.3만 |
|---|
| 2026.08.11 | ₩41,049 | ₩41,903 | ₩40,902 | ₩41,623 | +1.40% | 13.7만 |
|---|
| 2026.08.10 | ₩41,797 | ₩42,077 | ₩40,447 | ₩40,968 | -1.98% | 17.3만 |
|---|
| 2026.08.07 | ₩42,451 | ₩43,573 | ₩41,997 | ₩42,050 | -0.94% | 11.8만 |
|---|
| 2026.08.06 | ₩43,680 | ₩43,680 | ₩41,302 | ₩42,331 | -3.09% | 18.4만 |
|---|
| 2026.08.05 | ₩41,129 | ₩41,743 | ₩40,675 | ₩41,730 | +1.46% | 10.9만 |
|---|
| 2026.08.04 | ₩40,968 | ₩41,503 | ₩40,928 | ₩41,302 | +0.82% | 17만 |
|---|
| 2026.08.03 | ₩41,369 | ₩42,451 | ₩39,579 | ₩41,022 | -0.84% | 13.7만 |
|---|
| 2026.07.31 | ₩41,262 | ₩41,382 | ₩40,795 | ₩41,075 | -0.45% | 11.2만 |
|---|
| 2026.07.30 | ₩42,344 | ₩42,358 | ₩41,169 | ₩41,543 | -1.89% | 9.6만 |
|---|
| 2026.07.29 | ₩42,144 | ₩43,106 | ₩41,703 | ₩42,224 | +0.19% | 10.6만 |
|---|
| 2026.07.28 | ₩42,077 | ₩43,066 | ₩42,077 | ₩42,384 | +0.73% | 13.9만 |
|---|
| 2026.07.27 | ₩41,022 | ₩41,943 | ₩41,022 | ₩41,529 | +1.24% | 12.3만 |
|---|
| 2026.07.24 | ₩40,113 | ₩41,022 | ₩40,113 | ₩40,581 | +1.17% | 11만 |
|---|
| 2026.07.23 | ₩39,900 | ₩40,127 | ₩39,486 | ₩39,940 | +0.10% | 15만 |
|---|
| 2026.07.22 | ₩40,982 | ₩41,035 | ₩40,020 | ₩40,434 | -1.34% | 14.7만 |
|---|
| 2026.07.21 | ₩40,942 | ₩41,396 | ₩40,568 | ₩40,621 | -0.78% | 13만 |
|---|
| 2026.07.20 | ₩41,382 | ₩41,703 | ₩40,541 | ₩41,115 | -0.65% | 9.3만 |
|---|
| 2026.07.17 | ₩41,770 | ₩42,358 | ₩41,329 | ₩41,676 | -0.22% | 12.7만 |
|---|
| 2026.07.16 | ₩41,863 | ₩42,438 | ₩41,756 | ₩41,970 | +0.26% | 12.2만 |
|---|
| 2026.07.15 | ₩40,180 | ₩41,984 | ₩40,100 | ₩41,636 | +3.62% | 14.6만 |
|---|
| 2026.07.14 | ₩40,354 | ₩41,129 | ₩39,900 | ₩39,900 | -1.13% | 13.7만 |
|---|
| 2026.07.13 | ₩41,209 | ₩41,797 | ₩40,634 | ₩40,688 | -1.26% | 9.6만 |
|---|
| 2026.07.10 | ₩41,623 | ₩41,970 | ₩40,875 | ₩40,982 | -1.54% | 9.8만 |
|---|
| 2026.07.09 | ₩41,249 | ₩41,770 | ₩41,062 | ₩41,249 | 0.00% | 11.7만 |
|---|
| 2026.07.08 | ₩42,237 | ₩42,358 | ₩41,396 | ₩41,396 | -1.99% | 16.6만 |
|---|
| 2026.07.07 | ₩43,119 | ₩43,600 | ₩42,665 | ₩42,785 | -0.77% | 16.2만 |
|---|
| 2026.07.06 | ₩42,277 | ₩42,905 | ₩42,104 | ₩42,692 | +0.98% | 10.3만 |
|---|
| 2026.07.02 | ₩42,558 | ₩42,785 | ₩41,903 | ₩42,558 | 0.00% | 11.3만 |
|---|
| 2026.07.01 | ₩41,837 | ₩42,892 | ₩41,810 | ₩42,344 | +1.21% | 14.4만 |
|---|
| 2026.06.30 | ₩41,663 | ₩42,010 | ₩41,008 | ₩41,636 | -0.06% | 14.6만 |
|---|
| 2026.06.29 | ₩41,797 | ₩42,024 | ₩41,035 | ₩41,690 | -0.26% | 36.2만 |
|---|
| 2026.06.26 | ₩40,421 | ₩41,997 | ₩40,421 | ₩41,957 | +3.80% | 40.6만 |
|---|
| 2026.06.25 | ₩39,913 | ₩40,314 | ₩39,406 | ₩40,167 | +0.64% | 15.4만 |
|---|
| 2026.06.24 | ₩39,392 | ₩40,194 | ₩39,392 | ₩39,619 | +0.58% | 20.6만 |
|---|
| 2026.06.23 | ₩38,631 | ₩39,619 | ₩38,497 | ₩39,312 | +1.76% | 16.5만 |
|---|
| 2026.06.22 | ₩38,898 | ₩39,486 | ₩38,364 | ₩38,484 | -1.06% | 27만 |
|---|
| 2026.06.18 | ₩39,085 | ₩39,552 | ₩38,751 | ₩39,165 | +0.21% | 34만 |
|---|
| 2026.06.17 | ₩39,766 | ₩40,247 | ₩38,564 | ₩38,711 | -2.65% | 22.3만 |
|---|
| 2026.06.16 | ₩39,606 | ₩40,514 | ₩39,566 | ₩39,926 | +0.81% | 22.2만 |
|---|
| 2026.06.15 | ₩40,047 | ₩40,915 | ₩39,018 | ₩39,299 | -1.87% | 20.5만 |
|---|
| 2026.06.12 | ₩40,554 | ₩41,262 | ₩40,274 | ₩40,287 | -0.66% | 19.2만 |
|---|
| 2026.06.11 | ₩40,768 | ₩41,089 | ₩40,407 | ₩40,514 | -0.62% | 16.3만 |
|---|
| 2026.06.10 | ₩40,928 | ₩41,262 | ₩40,127 | ₩40,554 | -0.91% | 15.5만 |
|---|
| 2026.06.09 | ₩40,274 | ₩41,396 | ₩40,274 | ₩40,835 | +1.39% | 18.5만 |
|---|
| 2026.06.08 | ₩40,234 | ₩40,915 | ₩39,873 | ₩40,194 | -0.10% | 13.2만 |
|---|
| 2026.06.05 | ₩39,926 | ₩40,541 | ₩39,820 | ₩40,207 | +0.70% | 21.2만 |
|---|
| 2026.06.04 | ₩39,192 | ₩39,993 | ₩39,138 | ₩39,967 | +1.98% | 16.7만 |
|---|
| 2026.06.03 | ₩39,726 | ₩39,726 | ₩38,404 | ₩38,724 | -2.52% | 25.4만 |
|---|
| 2026.06.02 | ₩38,390 | ₩40,835 | ₩38,217 | ₩40,140 | +4.56% | 27.8만 |
|---|
| 2026.06.01 | ₩37,829 | ₩38,671 | ₩37,282 | ₩38,671 | +2.22% | 30.3만 |
|---|
| 2026.05.29 | ₩37,976 | ₩38,243 | ₩37,642 | ₩37,722 | -0.67% | 51.3만 |
|---|
| 2026.05.28 | ₩37,789 | ₩38,511 | ₩37,789 | ₩37,963 | +0.46% | 24.2만 |
|---|
| 2026.05.27 | ₩37,308 | ₩38,617 | ₩37,308 | ₩37,829 | +1.40% | 25.2만 |
|---|
| 2026.05.26 | ₩38,537 | ₩38,764 | ₩37,161 | ₩37,255 | -3.33% | 58.1만 |
|---|
| 2026.05.22 | ₩38,203 | ₩38,604 | ₩37,749 | ₩38,511 | +0.80% | 34만 |
|---|
| 2026.05.21 | ₩38,043 | ₩38,137 | ₩37,415 | ₩38,096 | +0.14% | 30.9만 |
|---|
| 2026.05.20 | ₩37,455 | ₩38,377 | ₩37,295 | ₩38,137 | +1.82% | 31.6만 |
|---|
| 2026.05.19 | ₩38,617 | ₩39,085 | ₩37,602 | ₩37,602 | -2.63% | 36.8만 |
|---|
| 2026.05.18 | ₩37,936 | ₩39,299 | ₩37,936 | ₩38,858 | +2.43% | 27.4만 |
|---|
| 2026.05.15 | ₩38,283 | ₩38,310 | ₩37,549 | ₩37,642 | -1.67% | 21만 |
|---|
| 2026.05.14 | ₩39,499 | ₩39,926 | ₩38,511 | ₩38,644 | -2.16% | 32.8만 |
|---|
| 2026.05.13 | ₩39,886 | ₩40,047 | ₩39,085 | ₩39,352 | -1.34% | 25.1만 |
|---|
| 2026.05.12 | ₩40,381 | ₩40,501 | ₩40,060 | ₩40,180 | -0.50% | 25.9만 |
|---|
| 2026.05.11 | ₩40,634 | ₩40,862 | ₩39,900 | ₩40,381 | -0.62% | 37.5만 |
|---|
| 2026.05.08 | ₩39,526 | ₩41,089 | ₩39,499 | ₩40,634 | +2.81% | 27.6만 |
|---|
| 2026.05.07 | ₩38,177 | ₩39,993 | ₩38,150 | ₩39,432 | +3.29% | 22.3만 |
|---|
| 2026.05.06 | ₩38,631 | ₩39,312 | ₩38,444 | ₩38,751 | +0.31% | 22만 |
|---|
| 2026.05.05 | ₩36,667 | ₩38,324 | ₩36,186 | ₩38,297 | +4.44% | 22.4만 |
|---|
| 2026.05.04 | ₩36,948 | ₩37,535 | ₩35,906 | ₩36,681 | -0.72% | 30.4만 |
|---|
| 2026.05.01 | ₩37,709 | ₩37,722 | ₩36,921 | ₩37,001 | -1.88% | 17.5만 |
|---|
| 2026.04.30 | ₩37,121 | ₩37,495 | ₩36,974 | ₩37,121 | 0.00% | 16.3만 |
|---|
| 2026.04.29 | ₩38,016 | ₩38,016 | ₩37,388 | ₩37,415 | -1.58% | 22.9만 |
|---|
| 2026.04.28 | ₩38,177 | ₩38,470 | ₩37,936 | ₩38,297 | +0.31% | 12.2만 |
|---|
| 2026.04.27 | ₩37,682 | ₩38,297 | ₩37,682 | ₩37,896 | +0.57% | 20.2만 |
|---|
| 2026.04.24 | ₩37,201 | ₩38,043 | ₩36,988 | ₩37,749 | +1.47% | 20만 |
|---|
| 2026.04.23 | ₩37,616 | ₩37,816 | ₩36,801 | ₩37,335 | -0.75% | 26.8만 |
|---|
| 2026.04.22 | ₩37,763 | ₩38,137 | ₩37,228 | ₩37,736 | -0.07% | 21만 |
|---|
| 2026.04.21 | ₩37,495 | ₩37,950 | ₩37,388 | ₩37,575 | +0.21% | 23.2만 |
|---|
| 2026.04.20 | ₩36,868 | ₩37,549 | ₩36,868 | ₩37,335 | +1.27% | 15.6만 |
|---|
| 2026.04.17 | ₩36,614 | ₩37,148 | ₩36,440 | ₩37,041 | +1.17% | 17.3만 |
|---|
| 2026.04.16 | ₩36,213 | ₩36,494 | ₩36,093 | ₩36,160 | -0.15% | 12.5만 |
|---|
| 2026.04.15 | ₩36,160 | ₩36,507 | ₩36,119 | ₩36,186 | +0.07% | 13.7만 |
|---|
| 2026.04.14 | ₩35,719 | ₩36,413 | ₩35,719 | ₩36,093 | +1.05% | 15.5만 |
|---|
| 2026.04.13 | ₩34,971 | ₩35,839 | ₩34,784 | ₩35,826 | +2.44% | 14.6만 |
|---|
| 2026.04.10 | ₩35,291 | ₩35,665 | ₩34,704 | ₩34,997 | -0.83% | 15.7만 |
|---|
| 2026.04.09 | ₩35,291 | ₩35,639 | ₩34,984 | ₩35,305 | +0.04% | 20.1만 |
|---|
| 2026.04.08 | ₩35,866 | ₩36,026 | ₩35,345 | ₩35,599 | -0.74% | 17.3만 |
|---|
| 2026.04.07 | ₩34,663 | ₩35,251 | ₩34,570 | ₩35,104 | +1.27% | 13.7만 |
|---|
| 2026.04.06 | ₩34,984 | ₩35,104 | ₩34,663 | ₩34,677 | -0.88% | 18.6만 |
|---|
| 2026.04.02 | ₩34,650 | ₩35,492 | ₩34,490 | ₩35,131 | +1.39% | 19만 |
|---|
| 2026.04.01 | ₩35,438 | ₩35,545 | ₩34,971 | ₩34,971 | -1.32% | 15.1만 |
|---|
| 2026.03.31 | ₩35,278 | ₩35,986 | ₩34,904 | ₩35,518 | +0.68% | 23.2만 |
|---|
| 2026.03.30 | ₩34,690 | ₩35,184 | ₩34,677 | ₩34,997 | +0.89% | 23.6만 |
|---|
| 2026.03.27 | ₩34,597 | ₩34,864 | ₩34,089 | ₩34,343 | -0.73% | 28.3만 |
|---|
| 2026.03.26 | ₩34,810 | ₩35,545 | ₩34,597 | ₩34,824 | +0.04% | 36만 |
|---|
| 2026.03.25 | ₩35,104 | ₩35,331 | ₩34,517 | ₩35,011 | -0.27% | 20.8만 |
|---|
| 2026.03.24 | ₩34,223 | ₩34,904 | ₩34,223 | ₩34,610 | +1.13% | 25.9만 |
|---|
| 2026.03.23 | ₩34,650 | ₩35,184 | ₩34,463 | ₩34,677 | +0.08% | 27.6만 |
|---|
| 2026.03.20 | ₩34,330 | ₩34,637 | ₩33,728 | ₩34,089 | -0.70% | 63.4만 |
|---|
| 2026.03.19 | ₩33,929 | ₩34,637 | ₩33,862 | ₩34,263 | +0.98% | 25.1만 |
|---|
| 2026.03.18 | ₩33,769 | ₩34,476 | ₩33,715 | ₩34,156 | +1.15% | 25.8만 |
|---|
| 2026.03.17 | ₩34,917 | ₩35,211 | ₩34,129 | ₩34,209 | -2.03% | 32.9만 |
|---|
| 2026.03.16 | ₩34,089 | ₩34,824 | ₩34,089 | ₩34,610 | +1.53% | 29.9만 |
|---|
| 2026.03.13 | ₩34,997 | ₩35,251 | ₩33,528 | ₩33,956 | -2.98% | 38만 |
|---|
| 2026.03.12 | ₩34,490 | ₩35,318 | ₩34,490 | ₩34,877 | +1.12% | 32.1만 |
|---|
| 2026.03.11 | ₩35,211 | ₩35,518 | ₩34,517 | ₩34,851 | -1.02% | 30.5만 |
|---|
| 2026.03.10 | ₩35,505 | ₩35,759 | ₩34,971 | ₩35,305 | -0.56% | 27.9만 |
|---|
| 2026.03.09 | ₩35,198 | ₩36,013 | ₩34,610 | ₩35,772 | +1.63% | 29.5만 |
|---|
| 2026.03.06 | ₩34,784 | ₩35,692 | ₩34,503 | ₩35,599 | +2.34% | 39만 |
|---|
| 2026.03.05 | ₩35,158 | ₩35,919 | ₩35,024 | ₩35,412 | +0.72% | 22.3만 |
|---|
| 2026.03.04 | ₩34,797 | ₩36,053 | ₩34,797 | ₩35,465 | +1.92% | 27.7만 |
|---|
| 2026.03.03 | ₩34,450 | ₩35,919 | ₩34,450 | ₩35,345 | +2.60% | 30.4만 |
|---|
| 2026.03.02 | ₩34,583 | ₩35,652 | ₩34,316 | ₩35,371 | +2.28% | 28.1만 |
|---|
| 2026.02.27 | ₩34,904 | ₩35,572 | ₩34,276 | ₩35,278 | +1.07% | 32.1만 |
|---|
| 2026.02.26 | ₩34,997 | ₩36,173 | ₩34,877 | ₩35,505 | +1.45% | 27.3만 |
|---|
| 2026.02.25 | ₩34,770 | ₩35,131 | ₩34,410 | ₩34,864 | +0.27% | 25.4만 |
|---|
| 2026.02.24 | ₩34,263 | ₩35,452 | ₩34,263 | ₩34,810 | +1.60% | 28.1만 |
|---|
| 2026.02.23 | ₩34,557 | ₩34,784 | ₩33,515 | ₩34,223 | -0.97% | 29.8만 |
|---|
| 2026.02.20 | ₩34,276 | ₩35,024 | ₩34,009 | ₩34,410 | +0.39% | 30.7만 |
|---|
| 2026.02.19 | ₩34,049 | ₩34,263 | ₩33,501 | ₩34,263 | +0.63% | 53.8만 |
|---|
| 2026.02.18 | ₩33,448 | ₩35,091 | ₩33,448 | ₩34,383 | +2.80% | 34.4만 |
|---|
| 2026.02.17 | ₩34,623 | ₩34,623 | ₩32,927 | ₩33,408 | -3.51% | 45.9만 |
|---|
| 2026.02.13 | ₩34,196 | ₩35,198 | ₩33,488 | ₩34,530 | +0.98% | 37.3만 |
|---|
| 2026.02.12 | ₩35,078 | ₩35,131 | ₩32,633 | ₩33,408 | -4.76% | 48.6만 |
|---|
| 2026.02.11 | ₩36,360 | ₩36,360 | ₩34,650 | ₩34,891 | -4.04% | 43.8만 |
|---|
| 2026.02.10 | ₩35,772 | ₩36,574 | ₩35,238 | ₩36,360 | +1.64% | 28.9만 |
|---|
| 2026.02.09 | ₩35,345 | ₩35,639 | ₩34,663 | ₩35,532 | +0.53% | 16.7만 |
|---|
| 2026.02.06 | ₩34,757 | ₩35,745 | ₩34,196 | ₩35,532 | +2.23% | 21.3만 |
|---|
| 2026.02.05 | ₩34,156 | ₩34,690 | ₩33,875 | ₩34,463 | +0.90% | 25.2만 |
|---|
| 2026.02.04 | ₩33,582 | ₩34,276 | ₩33,341 | ₩34,183 | +1.79% | 29.9만 |
|---|
| 2026.02.03 | ₩35,745 | ₩36,427 | ₩33,381 | ₩33,528 | -6.20% | 25.6만 |
|---|
| 2026.02.02 | ₩36,133 | ₩36,721 | ₩35,786 | ₩35,919 | -0.59% | 15.8만 |
|---|
| 2026.01.30 | ₩35,679 | ₩36,654 | ₩35,518 | ₩36,333 | +1.83% | 24.3만 |
|---|
| 2026.01.29 | ₩35,492 | ₩36,039 | ₩34,971 | ₩36,039 | +1.54% | 19.4만 |
|---|
| 2026.01.28 | ₩35,385 | ₩35,745 | ₩34,904 | ₩35,331 | -0.15% | 25.2만 |
|---|
| 2026.01.27 | ₩35,772 | ₩36,079 | ₩34,971 | ₩35,265 | -1.42% | 24.2만 |
|---|
| 2026.01.26 | ₩35,398 | ₩36,119 | ₩35,251 | ₩35,839 | +1.25% | 37.1만 |
|---|
| 2026.01.23 | ₩35,705 | ₩35,946 | ₩35,078 | ₩35,438 | -0.75% | 23.3만 |
|---|
| 2026.01.22 | ₩36,133 | ₩36,801 | ₩35,786 | ₩35,826 | -0.85% | 27.7만 |
|---|
| 2026.01.21 | ₩35,786 | ₩36,240 | ₩35,599 | ₩36,079 | +0.82% | 22.3만 |
|---|
| 2026.01.20 | ₩35,452 | ₩35,946 | ₩35,158 | ₩35,505 | +0.15% | 25.1만 |
|---|
| 2026.01.16 | ₩36,093 | ₩36,801 | ₩36,026 | ₩36,427 | +0.93% | 19.5만 |
|---|
| 2026.01.15 | ₩35,171 | ₩36,360 | ₩34,837 | ₩36,333 | +3.30% | 53.6만 |
|---|
| 2026.01.14 | ₩34,276 | ₩35,318 | ₩34,263 | ₩35,144 | +2.53% | 25.5만 |
|---|
| 2026.01.13 | ₩34,957 | ₩35,038 | ₩33,795 | ₩34,396 | -1.60% | 30.6만 |
|---|
| 2026.01.12 | ₩34,810 | ₩35,104 | ₩34,423 | ₩34,864 | +0.15% | 50.8만 |
|---|
| 2026.01.09 | ₩36,026 | ₩36,106 | ₩34,490 | ₩34,917 | -3.08% | 33만 |
|---|
| 2026.01.08 | ₩36,640 | ₩37,335 | ₩35,932 | ₩35,946 | -1.90% | 21.4만 |
|---|
| 2026.01.07 | ₩37,535 | ₩37,829 | ₩36,761 | ₩37,014 | -1.39% | 18.3만 |
|---|
| 2026.01.06 | ₩36,774 | ₩37,669 | ₩36,520 | ₩37,469 | +1.89% | 20.3만 |
|---|
| 2026.01.05 | ₩35,906 | ₩37,255 | ₩35,906 | ₩37,041 | +3.16% | 23.9만 |
|---|
| 2026.01.02 | ₩36,534 | ₩36,841 | ₩35,892 | ₩36,053 | -1.32% | 20.6만 |
|---|
| 2025.12.31 | ₩36,520 | ₩36,761 | ₩36,293 | ₩36,453 | -0.18% | 17.8만 |
|---|
| 2025.12.30 | ₩36,721 | ₩36,934 | ₩36,547 | ₩36,560 | -0.44% | 17.6만 |
|---|
| 2025.12.29 | ₩36,801 | ₩36,908 | ₩36,413 | ₩36,787 | -0.04% | 20.9만 |
|---|
| 2025.12.26 | ₩37,255 | ₩37,295 | ₩36,574 | ₩36,787 | -1.25% | 21.5만 |
|---|
| 2025.12.24 | ₩36,974 | ₩37,415 | ₩36,974 | ₩37,188 | +0.58% | 14.5만 |
|---|
| 2025.12.23 | ₩37,081 | ₩37,282 | ₩36,200 | ₩37,041 | -0.11% | 37.1만 |
|---|
| 2025.12.22 | ₩36,600 | ₩37,322 | ₩36,600 | ₩37,161 | +1.53% | 32.2만 |
|---|
| 2025.12.19 | ₩37,348 | ₩37,469 | ₩36,387 | ₩36,574 | -2.07% | 44.9만 |
|---|
| 2025.12.18 | ₩37,375 | ₩37,749 | ₩37,135 | ₩37,535 | +0.43% | 28.8만 |
|---|
| 2025.12.17 | ₩36,988 | ₩37,616 | ₩36,988 | ₩37,041 | +0.14% | 25만 |
|---|
| 2025.12.16 | ₩37,215 | ₩37,669 | ₩36,574 | ₩37,335 | +0.32% | 30.7만 |
|---|
| 2025.12.15 | ₩37,469 | ₩38,243 | ₩36,721 | ₩37,108 | -0.96% | 48.5만 |
|---|
| 2025.12.12 | ₩37,936 | ₩38,724 | ₩36,600 | ₩37,228 | -1.87% | 97.7만 |
|---|
| 2025.12.11 | ₩37,696 | ₩38,698 | ₩36,948 | ₩37,415 | -0.74% | 206.6만 |
|---|
| 2025.12.10 | ₩37,816 | ₩38,230 | ₩36,961 | ₩37,549 | -0.71% | 159.5만 |
|---|
| 2025.12.09 | ₩37,896 | ₩38,778 | ₩37,682 | ₩37,682 | -0.56% | 56.1만 |
|---|
| 2025.12.08 | ₩38,885 | ₩39,058 | ₩37,896 | ₩37,896 | -2.54% | 22.2만 |
|---|
| 2025.12.05 | ₩38,564 | ₩39,606 | ₩38,564 | ₩38,644 | +0.21% | 24.6만 |
|---|
| 2025.12.04 | ₩39,219 | ₩39,339 | ₩38,644 | ₩38,871 | -0.89% | 20.4만 |
|---|
| 2025.12.03 | ₩38,804 | ₩39,686 | ₩38,804 | ₩39,539 | +1.89% | 15.4만 |
|---|
| 2025.12.02 | ₩39,031 | ₩39,285 | ₩38,444 | ₩39,031 | 0.00% | 18.6만 |
|---|
| 2025.12.01 | ₩38,724 | ₩39,085 | ₩38,390 | ₩38,751 | +0.07% | 30.9만 |
|---|
| 2025.11.28 | ₩39,486 | ₩39,486 | ₩38,858 | ₩39,138 | -0.88% | 6만 |
|---|
| 2025.11.26 | ₩39,713 | ₩40,274 | ₩39,486 | ₩39,552 | -0.40% | 22.4만 |
|---|
| 2025.11.25 | ₩39,659 | ₩40,474 | ₩38,751 | ₩39,846 | +0.47% | 21.7만 |
|---|
| 2025.11.24 | ₩39,419 | ₩39,633 | ₩39,031 | ₩39,352 | -0.17% | 19.5만 |
|---|
| 2025.11.21 | ₩38,591 | ₩39,726 | ₩38,591 | ₩39,419 | +2.15% | 20.3만 |
|---|
| 2025.11.20 | ₩38,698 | ₩39,499 | ₩38,203 | ₩38,230 | -1.21% | 21.6만 |
|---|
| 2025.11.19 | ₩38,096 | ₩38,791 | ₩37,843 | ₩38,364 | +0.70% | 18.5만 |
|---|
| 2025.11.18 | ₩37,990 | ₩38,404 | ₩37,763 | ₩37,843 | -0.39% | 17.4만 |
|---|
| 2025.11.17 | ₩38,377 | ₩38,885 | ₩37,642 | ₩37,923 | -1.18% | 18.5만 |
|---|
| 2025.11.14 | ₩38,978 | ₩39,472 | ₩38,537 | ₩38,778 | -0.51% | 14.1만 |
|---|
| 2025.11.13 | ₩40,260 | ₩40,621 | ₩38,738 | ₩39,072 | -2.95% | 16.8만 |
|---|
| 2025.11.12 | ₩41,089 | ₩41,917 | ₩40,461 | ₩40,501 | -1.43% | 23.1만 |
|---|
| 2025.11.11 | ₩40,621 | ₩41,676 | ₩40,421 | ₩41,423 | +1.97% | 20만 |
|---|
| 2025.11.10 | ₩39,472 | ₩40,554 | ₩38,885 | ₩40,194 | +1.83% | 18.1만 |
|---|
| 2025.11.07 | ₩40,755 | ₩40,755 | ₩38,230 | ₩39,098 | -4.06% | 23.4만 |
|---|
| 2025.11.06 | ₩40,928 | ₩40,968 | ₩39,259 | ₩39,379 | -3.79% | 23.4만 |
|---|
| 2025.11.05 | ₩39,325 | ₩41,489 | ₩39,058 | ₩41,302 | +5.03% | 25.5만 |
|---|
| 2025.11.04 | ₩39,138 | ₩39,820 | ₩38,591 | ₩39,285 | +0.38% | 12만 |
|---|
| 2025.11.03 | ₩38,791 | ₩39,325 | ₩38,430 | ₩39,205 | +1.07% | 22.6만 |
|---|
| 2025.10.31 | ₩38,698 | ₩39,245 | ₩38,190 | ₩39,018 | +0.83% | 15.3만 |
|---|
| 2025.10.30 | ₩38,698 | ₩39,312 | ₩38,698 | ₩38,844 | +0.38% | 14.5만 |
|---|
| 2025.10.29 | ₩41,102 | ₩41,249 | ₩38,885 | ₩39,072 | -4.94% | 18만 |
|---|
| 2025.10.28 | ₩41,463 | ₩41,917 | ₩40,541 | ₩41,396 | -0.16% | 9.4만 |
|---|
| 2025.10.27 | ₩42,104 | ₩42,384 | ₩41,262 | ₩41,730 | -0.89% | 14.8만 |
|---|
| 2025.10.24 | ₩41,075 | ₩42,024 | ₩40,608 | ₩41,917 | +2.05% | 15.2만 |
|---|
| 2025.10.23 | ₩40,421 | ₩40,875 | ₩39,940 | ₩40,715 | +0.73% | 13.8만 |
|---|
| 2025.10.22 | ₩40,033 | ₩40,688 | ₩39,686 | ₩40,434 | +1.00% | 16.2만 |
|---|
| 2025.10.21 | ₩39,392 | ₩40,274 | ₩39,205 | ₩39,900 | +1.29% | 10.9만 |
|---|
| 2025.10.20 | ₩39,392 | ₩39,726 | ₩38,938 | ₩39,526 | +0.34% | 8.1만 |
|---|
| 2025.10.17 | ₩38,844 | ₩39,272 | ₩38,470 | ₩39,112 | +0.69% | 11.1만 |
|---|
| 2025.10.16 | ₩38,804 | ₩39,566 | ₩38,457 | ₩38,871 | +0.17% | 16.7만 |
|---|
| 2025.10.15 | ₩38,537 | ₩38,991 | ₩38,511 | ₩38,911 | +0.97% | 13.2만 |
|---|
| 2025.10.14 | ₩37,562 | ₩38,657 | ₩37,562 | ₩38,470 | +2.42% | 11만 |
|---|
| 2025.10.13 | ₩36,841 | ₩37,909 | ₩36,600 | ₩37,883 | +2.83% | 14.2만 |
|---|
| 2025.10.10 | ₩37,709 | ₩37,843 | ₩36,534 | ₩36,667 | -2.76% | 16만 |
|---|