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 | ₩38,345 | ₩38,386 | ₩37,597 | ₩37,731 | -1.60% | 11.3만 |
| 2026.10.08 | ₩37,784 | ₩38,466 | ₩37,450 | ₩38,426 | +1.70% | 20.7만 |
| 2026.10.07 | ₩37,851 | ₩37,998 | ₩37,464 | ₩37,704 | -0.39% | 13.1만 |
| 2026.10.06 | ₩38,225 | ₩38,746 | ₩38,065 | ₩38,212 | -0.03% | 13.5만 |
| 2026.10.05 | ₩38,038 | ₩38,492 | ₩37,557 | ₩38,239 | +0.53% | 20.6만 |
| 2026.10.02 | ₩39,187 | ₩39,241 | ₩37,971 | ₩38,172 | -2.59% | 22.2만 |
| 2026.10.01 | ₩38,025 | ₩38,720 | ₩37,718 | ₩38,693 | +1.76% | 16.4만 |
| 2026.09.30 | ₩38,947 | ₩39,080 | ₩37,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,011 |
| -2.40% |
| 14.3만 |
| 2026.09.29 | ₩38,693 | ₩39,134 | ₩38,185 | ₩38,800 | +0.28% | 20만 |
|---|
| 2026.09.28 | ₩39,454 | ₩39,601 | ₩38,305 | ₩38,680 | -1.96% | 20.1만 |
|---|
| 2026.09.25 | ₩40,216 | ₩40,497 | ₩39,655 | ₩39,748 | -1.16% | 15.7만 |
|---|
| 2026.09.24 | ₩40,296 | ₩40,884 | ₩39,882 | ₩40,483 | +0.46% | 16.7만 |
|---|
| 2026.09.23 | ₩40,964 | ₩40,964 | ₩39,976 | ₩40,176 | -1.92% | 17만 |
|---|
| 2026.09.22 | ₩41,579 | ₩41,940 | ₩40,457 | ₩41,325 | -0.61% | 16.3만 |
|---|
| 2026.09.21 | ₩40,750 | ₩41,312 | ₩40,483 | ₩41,231 | +1.18% | 18.2만 |
|---|
| 2026.09.18 | ₩40,523 | ₩40,523 | ₩39,748 | ₩40,323 | -0.49% | 62.6만 |
|---|
| 2026.09.17 | ₩42,247 | ₩42,247 | ₩40,724 | ₩40,764 | -3.51% | 14.7만 |
|---|
| 2026.09.16 | ₩41,499 | ₩41,659 | ₩41,084 | ₩41,606 | +0.26% | 16.6만 |
|---|
| 2026.09.15 | ₩40,777 | ₩41,272 | ₩40,336 | ₩41,218 | +1.08% | 12.2만 |
|---|
| 2026.09.14 | ₩41,886 | ₩41,886 | ₩40,750 | ₩41,365 | -1.24% | 11.5만 |
|---|
| 2026.09.11 | ₩41,966 | ₩42,140 | ₩41,418 | ₩41,779 | -0.45% | 10.6만 |
|---|
| 2026.09.10 | ₩41,325 | ₩41,672 | ₩40,737 | ₩41,512 | +0.45% | 13.8만 |
|---|
| 2026.09.09 | ₩41,712 | ₩42,220 | ₩41,298 | ₩41,485 | -0.54% | 11.1만 |
|---|
| 2026.09.08 | ₩42,260 | ₩42,260 | ₩41,459 | ₩41,859 | -0.95% | 14.2만 |
|---|
| 2026.09.04 | ₩42,514 | ₩42,781 | ₩42,247 | ₩42,608 | +0.22% | 7.1만 |
|---|
| 2026.09.03 | ₩42,073 | ₩43,008 | ₩42,046 | ₩42,902 | +1.97% | 12.2만 |
|---|
| 2026.09.02 | ₩42,046 | ₩42,394 | ₩41,512 | ₩41,552 | -1.18% | 9.5만 |
|---|
| 2026.09.01 | ₩42,046 | ₩42,207 | ₩41,525 | ₩41,779 | -0.64% | 11.9만 |
|---|
| 2026.08.31 | ₩43,115 | ₩43,276 | ₩42,073 | ₩42,300 | -1.89% | 15.2만 |
|---|
| 2026.08.28 | ₩42,688 | ₩43,596 | ₩42,581 | ₩43,423 | +1.72% | 12.4만 |
|---|
| 2026.08.27 | ₩42,848 | ₩43,062 | ₩42,447 | ₩42,447 | -0.94% | 8.8만 |
|---|
| 2026.08.26 | ₩43,129 | ₩43,463 | ₩42,875 | ₩43,022 | -0.25% | 10만 |
|---|
| 2026.08.25 | ₩43,249 | ₩43,396 | ₩42,848 | ₩43,289 | +0.09% | 8만 |
|---|
| 2026.08.24 | ₩43,356 | ₩44,825 | ₩42,902 | ₩43,316 | -0.09% | 7.2만 |
|---|
| 2026.08.21 | ₩43,823 | ₩43,823 | ₩42,674 | ₩43,182 | -1.46% | 10.2만 |
|---|
| 2026.08.20 | ₩43,142 | ₩44,264 | ₩42,354 | ₩43,690 | +1.27% | 16.5만 |
|---|
| 2026.08.19 | ₩42,701 | ₩44,091 | ₩42,701 | ₩43,757 | +2.47% | 11.8만 |
|---|
| 2026.08.18 | ₩41,833 | ₩42,434 | ₩41,365 | ₩42,193 | +0.86% | 10.7만 |
|---|
| 2026.08.17 | ₩42,046 | ₩42,193 | ₩41,418 | ₩41,459 | -1.40% | 12.3만 |
|---|
| 2026.08.14 | ₩42,514 | ₩42,514 | ₩41,859 | ₩42,193 | -0.75% | 11.3만 |
|---|
| 2026.08.13 | ₩42,046 | ₩42,527 | ₩41,512 | ₩42,447 | +0.95% | 13.6만 |
|---|
| 2026.08.12 | ₩41,592 | ₩41,913 | ₩41,312 | ₩41,606 | +0.03% | 13.3만 |
|---|
| 2026.08.11 | ₩41,058 | ₩41,913 | ₩40,911 | ₩41,632 | +1.40% | 13.7만 |
|---|
| 2026.08.10 | ₩41,806 | ₩42,087 | ₩40,457 | ₩40,978 | -1.98% | 17.3만 |
|---|
| 2026.08.07 | ₩42,461 | ₩43,583 | ₩42,006 | ₩42,060 | -0.94% | 11.8만 |
|---|
| 2026.08.06 | ₩43,690 | ₩43,690 | ₩41,312 | ₩42,340 | -3.09% | 18.4만 |
|---|
| 2026.08.05 | ₩41,138 | ₩41,753 | ₩40,684 | ₩41,739 | +1.46% | 10.9만 |
|---|
| 2026.08.04 | ₩40,978 | ₩41,512 | ₩40,937 | ₩41,312 | +0.82% | 17만 |
|---|
| 2026.08.03 | ₩41,378 | ₩42,461 | ₩39,588 | ₩41,031 | -0.84% | 13.7만 |
|---|
| 2026.07.31 | ₩41,272 | ₩41,392 | ₩40,804 | ₩41,084 | -0.45% | 11.2만 |
|---|
| 2026.07.30 | ₩42,354 | ₩42,367 | ₩41,178 | ₩41,552 | -1.89% | 9.6만 |
|---|
| 2026.07.29 | ₩42,153 | ₩43,115 | ₩41,712 | ₩42,233 | +0.19% | 10.6만 |
|---|
| 2026.07.28 | ₩42,087 | ₩43,075 | ₩42,087 | ₩42,394 | +0.73% | 13.9만 |
|---|
| 2026.07.27 | ₩41,031 | ₩41,953 | ₩41,031 | ₩41,539 | +1.24% | 12.3만 |
|---|
| 2026.07.24 | ₩40,122 | ₩41,031 | ₩40,122 | ₩40,590 | +1.17% | 11만 |
|---|
| 2026.07.23 | ₩39,909 | ₩40,136 | ₩39,495 | ₩39,949 | +0.10% | 15만 |
|---|
| 2026.07.22 | ₩40,991 | ₩41,044 | ₩40,029 | ₩40,443 | -1.34% | 14.7만 |
|---|
| 2026.07.21 | ₩40,951 | ₩41,405 | ₩40,577 | ₩40,630 | -0.78% | 13만 |
|---|
| 2026.07.20 | ₩41,392 | ₩41,712 | ₩40,550 | ₩41,125 | -0.65% | 9.3만 |
|---|
| 2026.07.17 | ₩41,779 | ₩42,367 | ₩41,338 | ₩41,686 | -0.22% | 12.7만 |
|---|
| 2026.07.16 | ₩41,873 | ₩42,447 | ₩41,766 | ₩41,980 | +0.26% | 12.2만 |
|---|
| 2026.07.15 | ₩40,189 | ₩41,993 | ₩40,109 | ₩41,646 | +3.62% | 14.6만 |
|---|
| 2026.07.14 | ₩40,363 | ₩41,138 | ₩39,909 | ₩39,909 | -1.13% | 13.7만 |
|---|
| 2026.07.13 | ₩41,218 | ₩41,806 | ₩40,644 | ₩40,697 | -1.26% | 9.6만 |
|---|
| 2026.07.10 | ₩41,632 | ₩41,980 | ₩40,884 | ₩40,991 | -1.54% | 9.8만 |
|---|
| 2026.07.09 | ₩41,258 | ₩41,779 | ₩41,071 | ₩41,258 | 0.00% | 11.7만 |
|---|
| 2026.07.08 | ₩42,247 | ₩42,367 | ₩41,405 | ₩41,405 | -1.99% | 16.6만 |
|---|
| 2026.07.07 | ₩43,129 | ₩43,610 | ₩42,674 | ₩42,795 | -0.77% | 16.2만 |
|---|
| 2026.07.06 | ₩42,287 | ₩42,915 | ₩42,113 | ₩42,701 | +0.98% | 10.3만 |
|---|
| 2026.07.02 | ₩42,568 | ₩42,795 | ₩41,913 | ₩42,568 | 0.00% | 11.3만 |
|---|
| 2026.07.01 | ₩41,846 | ₩42,902 | ₩41,819 | ₩42,354 | +1.21% | 14.4만 |
|---|
| 2026.06.30 | ₩41,672 | ₩42,020 | ₩41,018 | ₩41,646 | -0.06% | 14.6만 |
|---|
| 2026.06.29 | ₩41,806 | ₩42,033 | ₩41,044 | ₩41,699 | -0.26% | 36.2만 |
|---|
| 2026.06.26 | ₩40,430 | ₩42,006 | ₩40,430 | ₩41,966 | +3.80% | 40.6만 |
|---|
| 2026.06.25 | ₩39,922 | ₩40,323 | ₩39,414 | ₩40,176 | +0.64% | 15.4만 |
|---|
| 2026.06.24 | ₩39,401 | ₩40,203 | ₩39,401 | ₩39,628 | +0.58% | 20.6만 |
|---|
| 2026.06.23 | ₩38,639 | ₩39,628 | ₩38,506 | ₩39,321 | +1.76% | 16.5만 |
|---|
| 2026.06.22 | ₩38,907 | ₩39,495 | ₩38,372 | ₩38,492 | -1.06% | 27만 |
|---|
| 2026.06.18 | ₩39,094 | ₩39,561 | ₩38,760 | ₩39,174 | +0.21% | 34만 |
|---|
| 2026.06.17 | ₩39,775 | ₩40,256 | ₩38,573 | ₩38,720 | -2.65% | 22.3만 |
|---|
| 2026.06.16 | ₩39,615 | ₩40,523 | ₩39,575 | ₩39,935 | +0.81% | 22.2만 |
|---|
| 2026.06.15 | ₩40,056 | ₩40,924 | ₩39,027 | ₩39,307 | -1.87% | 20.5만 |
|---|
| 2026.06.12 | ₩40,563 | ₩41,272 | ₩40,283 | ₩40,296 | -0.66% | 19.2만 |
|---|
| 2026.06.11 | ₩40,777 | ₩41,098 | ₩40,416 | ₩40,523 | -0.62% | 16.3만 |
|---|
| 2026.06.10 | ₩40,937 | ₩41,272 | ₩40,136 | ₩40,563 | -0.91% | 15.5만 |
|---|
| 2026.06.09 | ₩40,283 | ₩41,405 | ₩40,283 | ₩40,844 | +1.39% | 18.5만 |
|---|
| 2026.06.08 | ₩40,243 | ₩40,924 | ₩39,882 | ₩40,203 | -0.10% | 13.2만 |
|---|
| 2026.06.05 | ₩39,935 | ₩40,550 | ₩39,829 | ₩40,216 | +0.70% | 21.2만 |
|---|
| 2026.06.04 | ₩39,201 | ₩40,002 | ₩39,147 | ₩39,976 | +1.98% | 16.7만 |
|---|
| 2026.06.03 | ₩39,735 | ₩39,735 | ₩38,412 | ₩38,733 | -2.52% | 25.4만 |
|---|
| 2026.06.02 | ₩38,399 | ₩40,844 | ₩38,225 | ₩40,149 | +4.56% | 27.8만 |
|---|
| 2026.06.01 | ₩37,838 | ₩38,680 | ₩37,290 | ₩38,680 | +2.22% | 30.3만 |
|---|
| 2026.05.29 | ₩37,985 | ₩38,252 | ₩37,651 | ₩37,731 | -0.67% | 51.3만 |
|---|
| 2026.05.28 | ₩37,798 | ₩38,519 | ₩37,798 | ₩37,971 | +0.46% | 24.2만 |
|---|
| 2026.05.27 | ₩37,317 | ₩38,626 | ₩37,317 | ₩37,838 | +1.40% | 25.2만 |
|---|
| 2026.05.26 | ₩38,546 | ₩38,773 | ₩37,170 | ₩37,263 | -3.33% | 58.1만 |
|---|
| 2026.05.22 | ₩38,212 | ₩38,613 | ₩37,758 | ₩38,519 | +0.80% | 34만 |
|---|
| 2026.05.21 | ₩38,052 | ₩38,145 | ₩37,424 | ₩38,105 | +0.14% | 30.9만 |
|---|
| 2026.05.20 | ₩37,464 | ₩38,386 | ₩37,303 | ₩38,145 | +1.82% | 31.6만 |
|---|
| 2026.05.19 | ₩38,626 | ₩39,094 | ₩37,611 | ₩37,611 | -2.63% | 36.8만 |
|---|
| 2026.05.18 | ₩37,945 | ₩39,307 | ₩37,945 | ₩38,867 | +2.43% | 27.4만 |
|---|
| 2026.05.15 | ₩38,292 | ₩38,319 | ₩37,557 | ₩37,651 | -1.67% | 21만 |
|---|
| 2026.05.14 | ₩39,508 | ₩39,935 | ₩38,519 | ₩38,653 | -2.16% | 32.8만 |
|---|
| 2026.05.13 | ₩39,895 | ₩40,056 | ₩39,094 | ₩39,361 | -1.34% | 25.1만 |
|---|
| 2026.05.12 | ₩40,390 | ₩40,510 | ₩40,069 | ₩40,189 | -0.50% | 25.9만 |
|---|
| 2026.05.11 | ₩40,644 | ₩40,871 | ₩39,909 | ₩40,390 | -0.62% | 37.5만 |
|---|
| 2026.05.08 | ₩39,535 | ₩41,098 | ₩39,508 | ₩40,644 | +2.81% | 27.6만 |
|---|
| 2026.05.07 | ₩38,185 | ₩40,002 | ₩38,158 | ₩39,441 | +3.29% | 22.3만 |
|---|
| 2026.05.06 | ₩38,639 | ₩39,321 | ₩38,452 | ₩38,760 | +0.31% | 22만 |
|---|
| 2026.05.05 | ₩36,675 | ₩38,332 | ₩36,194 | ₩38,305 | +4.44% | 22.4만 |
|---|
| 2026.05.04 | ₩36,956 | ₩37,544 | ₩35,914 | ₩36,689 | -0.72% | 30.4만 |
|---|
| 2026.05.01 | ₩37,718 | ₩37,731 | ₩36,929 | ₩37,009 | -1.88% | 17.5만 |
|---|
| 2026.04.30 | ₩37,130 | ₩37,504 | ₩36,983 | ₩37,130 | 0.00% | 16.3만 |
|---|
| 2026.04.29 | ₩38,025 | ₩38,025 | ₩37,397 | ₩37,424 | -1.58% | 22.9만 |
|---|
| 2026.04.28 | ₩38,185 | ₩38,479 | ₩37,945 | ₩38,305 | +0.31% | 12.2만 |
|---|
| 2026.04.27 | ₩37,691 | ₩38,305 | ₩37,691 | ₩37,905 | +0.57% | 20.2만 |
|---|
| 2026.04.24 | ₩37,210 | ₩38,052 | ₩36,996 | ₩37,758 | +1.47% | 20만 |
|---|
| 2026.04.23 | ₩37,624 | ₩37,824 | ₩36,809 | ₩37,343 | -0.75% | 26.8만 |
|---|
| 2026.04.22 | ₩37,771 | ₩38,145 | ₩37,237 | ₩37,744 | -0.07% | 21만 |
|---|
| 2026.04.21 | ₩37,504 | ₩37,958 | ₩37,397 | ₩37,584 | +0.21% | 23.2만 |
|---|
| 2026.04.20 | ₩36,876 | ₩37,557 | ₩36,876 | ₩37,343 | +1.27% | 15.6만 |
|---|
| 2026.04.17 | ₩36,622 | ₩37,156 | ₩36,448 | ₩37,049 | +1.17% | 17.3만 |
|---|
| 2026.04.16 | ₩36,221 | ₩36,502 | ₩36,101 | ₩36,168 | -0.15% | 12.5만 |
|---|
| 2026.04.15 | ₩36,168 | ₩36,515 | ₩36,128 | ₩36,194 | +0.07% | 13.7만 |
|---|
| 2026.04.14 | ₩35,727 | ₩36,422 | ₩35,727 | ₩36,101 | +1.05% | 15.5만 |
|---|
| 2026.04.13 | ₩34,979 | ₩35,847 | ₩34,792 | ₩35,834 | +2.44% | 14.6만 |
|---|
| 2026.04.10 | ₩35,299 | ₩35,673 | ₩34,711 | ₩35,005 | -0.83% | 15.7만 |
|---|
| 2026.04.09 | ₩35,299 | ₩35,647 | ₩34,992 | ₩35,313 | +0.04% | 20.1만 |
|---|
| 2026.04.08 | ₩35,874 | ₩36,034 | ₩35,353 | ₩35,607 | -0.74% | 17.3만 |
|---|
| 2026.04.07 | ₩34,671 | ₩35,259 | ₩34,578 | ₩35,112 | +1.27% | 13.7만 |
|---|
| 2026.04.06 | ₩34,992 | ₩35,112 | ₩34,671 | ₩34,685 | -0.88% | 18.6만 |
|---|
| 2026.04.02 | ₩34,658 | ₩35,500 | ₩34,498 | ₩35,139 | +1.39% | 19만 |
|---|
| 2026.04.01 | ₩35,446 | ₩35,553 | ₩34,979 | ₩34,979 | -1.32% | 15.1만 |
|---|
| 2026.03.31 | ₩35,286 | ₩35,994 | ₩34,912 | ₩35,526 | +0.68% | 23.2만 |
|---|
| 2026.03.30 | ₩34,698 | ₩35,192 | ₩34,685 | ₩35,005 | +0.89% | 23.6만 |
|---|
| 2026.03.27 | ₩34,604 | ₩34,872 | ₩34,097 | ₩34,351 | -0.73% | 28.3만 |
|---|
| 2026.03.26 | ₩34,818 | ₩35,553 | ₩34,604 | ₩34,832 | +0.04% | 36만 |
|---|
| 2026.03.25 | ₩35,112 | ₩35,339 | ₩34,524 | ₩35,019 | -0.27% | 20.8만 |
|---|
| 2026.03.24 | ₩34,230 | ₩34,912 | ₩34,230 | ₩34,618 | +1.13% | 25.9만 |
|---|
| 2026.03.23 | ₩34,658 | ₩35,192 | ₩34,471 | ₩34,685 | +0.08% | 27.6만 |
|---|
| 2026.03.20 | ₩34,337 | ₩34,645 | ₩33,736 | ₩34,097 | -0.70% | 63.4만 |
|---|
| 2026.03.19 | ₩33,936 | ₩34,645 | ₩33,870 | ₩34,270 | +0.98% | 25.1만 |
|---|
| 2026.03.18 | ₩33,776 | ₩34,484 | ₩33,723 | ₩34,164 | +1.15% | 25.8만 |
|---|
| 2026.03.17 | ₩34,925 | ₩35,219 | ₩34,137 | ₩34,217 | -2.03% | 32.9만 |
|---|
| 2026.03.16 | ₩34,097 | ₩34,832 | ₩34,097 | ₩34,618 | +1.53% | 29.9만 |
|---|
| 2026.03.13 | ₩35,005 | ₩35,259 | ₩33,536 | ₩33,963 | -2.98% | 38만 |
|---|
| 2026.03.12 | ₩34,498 | ₩35,326 | ₩34,498 | ₩34,885 | +1.12% | 32.1만 |
|---|
| 2026.03.11 | ₩35,219 | ₩35,526 | ₩34,524 | ₩34,858 | -1.02% | 30.5만 |
|---|
| 2026.03.10 | ₩35,513 | ₩35,767 | ₩34,979 | ₩35,313 | -0.56% | 27.9만 |
|---|
| 2026.03.09 | ₩35,206 | ₩36,021 | ₩34,618 | ₩35,780 | +1.63% | 29.5만 |
|---|
| 2026.03.06 | ₩34,792 | ₩35,700 | ₩34,511 | ₩35,607 | +2.34% | 39만 |
|---|
| 2026.03.05 | ₩35,166 | ₩35,927 | ₩35,032 | ₩35,419 | +0.72% | 22.3만 |
|---|
| 2026.03.04 | ₩34,805 | ₩36,061 | ₩34,805 | ₩35,473 | +1.92% | 27.7만 |
|---|
| 2026.03.03 | ₩34,458 | ₩35,927 | ₩34,458 | ₩35,353 | +2.60% | 30.4만 |
|---|
| 2026.03.02 | ₩34,591 | ₩35,660 | ₩34,324 | ₩35,379 | +2.28% | 28.1만 |
|---|
| 2026.02.27 | ₩34,912 | ₩35,580 | ₩34,284 | ₩35,286 | +1.07% | 32.1만 |
|---|
| 2026.02.26 | ₩35,005 | ₩36,181 | ₩34,885 | ₩35,513 | +1.45% | 27.3만 |
|---|
| 2026.02.25 | ₩34,778 | ₩35,139 | ₩34,417 | ₩34,872 | +0.27% | 25.4만 |
|---|
| 2026.02.24 | ₩34,270 | ₩35,460 | ₩34,270 | ₩34,818 | +1.60% | 28.1만 |
|---|
| 2026.02.23 | ₩34,564 | ₩34,792 | ₩33,522 | ₩34,230 | -0.97% | 29.8만 |
|---|
| 2026.02.20 | ₩34,284 | ₩35,032 | ₩34,017 | ₩34,417 | +0.39% | 30.7만 |
|---|
| 2026.02.19 | ₩34,057 | ₩34,270 | ₩33,509 | ₩34,270 | +0.63% | 53.8만 |
|---|
| 2026.02.18 | ₩33,455 | ₩35,099 | ₩33,455 | ₩34,391 | +2.80% | 34.4만 |
|---|
| 2026.02.17 | ₩34,631 | ₩34,631 | ₩32,934 | ₩33,415 | -3.51% | 45.9만 |
|---|
| 2026.02.13 | ₩34,204 | ₩35,206 | ₩33,496 | ₩34,538 | +0.98% | 37.3만 |
|---|
| 2026.02.12 | ₩35,085 | ₩35,139 | ₩32,640 | ₩33,415 | -4.76% | 48.6만 |
|---|
| 2026.02.11 | ₩36,368 | ₩36,368 | ₩34,658 | ₩34,898 | -4.04% | 43.8만 |
|---|
| 2026.02.10 | ₩35,780 | ₩36,582 | ₩35,246 | ₩36,368 | +1.64% | 28.9만 |
|---|
| 2026.02.09 | ₩35,353 | ₩35,647 | ₩34,671 | ₩35,540 | +0.53% | 16.7만 |
|---|
| 2026.02.06 | ₩34,765 | ₩35,754 | ₩34,204 | ₩35,540 | +2.23% | 21.3만 |
|---|
| 2026.02.05 | ₩34,164 | ₩34,698 | ₩33,883 | ₩34,471 | +0.90% | 25.2만 |
|---|
| 2026.02.04 | ₩33,589 | ₩34,284 | ₩33,349 | ₩34,190 | +1.79% | 29.9만 |
|---|
| 2026.02.03 | ₩35,754 | ₩36,435 | ₩33,389 | ₩33,536 | -6.20% | 25.6만 |
|---|
| 2026.02.02 | ₩36,141 | ₩36,729 | ₩35,794 | ₩35,927 | -0.59% | 15.8만 |
|---|
| 2026.01.30 | ₩35,687 | ₩36,662 | ₩35,526 | ₩36,341 | +1.83% | 24.3만 |
|---|
| 2026.01.29 | ₩35,500 | ₩36,047 | ₩34,979 | ₩36,047 | +1.54% | 19.4만 |
|---|
| 2026.01.28 | ₩35,393 | ₩35,754 | ₩34,912 | ₩35,339 | -0.15% | 25.2만 |
|---|
| 2026.01.27 | ₩35,780 | ₩36,088 | ₩34,979 | ₩35,273 | -1.42% | 24.2만 |
|---|
| 2026.01.26 | ₩35,406 | ₩36,128 | ₩35,259 | ₩35,847 | +1.25% | 37.1만 |
|---|
| 2026.01.23 | ₩35,713 | ₩35,954 | ₩35,085 | ₩35,446 | -0.75% | 23.3만 |
|---|
| 2026.01.22 | ₩36,141 | ₩36,809 | ₩35,794 | ₩35,834 | -0.85% | 27.7만 |
|---|
| 2026.01.21 | ₩35,794 | ₩36,248 | ₩35,607 | ₩36,088 | +0.82% | 22.3만 |
|---|
| 2026.01.20 | ₩35,460 | ₩35,954 | ₩35,166 | ₩35,513 | +0.15% | 25.1만 |
|---|
| 2026.01.16 | ₩36,101 | ₩36,809 | ₩36,034 | ₩36,435 | +0.93% | 19.5만 |
|---|
| 2026.01.15 | ₩35,179 | ₩36,368 | ₩34,845 | ₩36,341 | +3.30% | 53.6만 |
|---|
| 2026.01.14 | ₩34,284 | ₩35,326 | ₩34,270 | ₩35,152 | +2.53% | 25.5만 |
|---|
| 2026.01.13 | ₩34,965 | ₩35,045 | ₩33,803 | ₩34,404 | -1.60% | 30.6만 |
|---|
| 2026.01.12 | ₩34,818 | ₩35,112 | ₩34,431 | ₩34,872 | +0.15% | 50.8만 |
|---|
| 2026.01.09 | ₩36,034 | ₩36,114 | ₩34,498 | ₩34,925 | -3.08% | 33만 |
|---|
| 2026.01.08 | ₩36,649 | ₩37,343 | ₩35,941 | ₩35,954 | -1.90% | 21.4만 |
|---|
| 2026.01.07 | ₩37,544 | ₩37,838 | ₩36,769 | ₩37,023 | -1.39% | 18.3만 |
|---|
| 2026.01.06 | ₩36,782 | ₩37,677 | ₩36,528 | ₩37,477 | +1.89% | 20.3만 |
|---|
| 2026.01.05 | ₩35,914 | ₩37,263 | ₩35,914 | ₩37,049 | +3.16% | 23.9만 |
|---|
| 2026.01.02 | ₩36,542 | ₩36,849 | ₩35,900 | ₩36,061 | -1.32% | 20.6만 |
|---|
| 2025.12.31 | ₩36,528 | ₩36,769 | ₩36,301 | ₩36,462 | -0.18% | 17.8만 |
|---|
| 2025.12.30 | ₩36,729 | ₩36,943 | ₩36,555 | ₩36,569 | -0.44% | 17.6만 |
|---|
| 2025.12.29 | ₩36,809 | ₩36,916 | ₩36,422 | ₩36,796 | -0.04% | 20.9만 |
|---|
| 2025.12.26 | ₩37,263 | ₩37,303 | ₩36,582 | ₩36,796 | -1.25% | 21.5만 |
|---|
| 2025.12.24 | ₩36,983 | ₩37,424 | ₩36,983 | ₩37,196 | +0.58% | 14.5만 |
|---|
| 2025.12.23 | ₩37,090 | ₩37,290 | ₩36,208 | ₩37,049 | -0.11% | 37.1만 |
|---|
| 2025.12.22 | ₩36,609 | ₩37,330 | ₩36,609 | ₩37,170 | +1.53% | 32.2만 |
|---|
| 2025.12.19 | ₩37,357 | ₩37,477 | ₩36,395 | ₩36,582 | -2.07% | 44.9만 |
|---|
| 2025.12.18 | ₩37,384 | ₩37,758 | ₩37,143 | ₩37,544 | +0.43% | 28.8만 |
|---|
| 2025.12.17 | ₩36,996 | ₩37,624 | ₩36,996 | ₩37,049 | +0.14% | 25만 |
|---|
| 2025.12.16 | ₩37,223 | ₩37,677 | ₩36,582 | ₩37,343 | +0.32% | 30.7만 |
|---|
| 2025.12.15 | ₩37,477 | ₩38,252 | ₩36,729 | ₩37,116 | -0.96% | 48.5만 |
|---|
| 2025.12.12 | ₩37,945 | ₩38,733 | ₩36,609 | ₩37,237 | -1.87% | 97.7만 |
|---|
| 2025.12.11 | ₩37,704 | ₩38,706 | ₩36,956 | ₩37,424 | -0.74% | 206.6만 |
|---|
| 2025.12.10 | ₩37,824 | ₩38,239 | ₩36,969 | ₩37,557 | -0.71% | 159.5만 |
|---|
| 2025.12.09 | ₩37,905 | ₩38,786 | ₩37,691 | ₩37,691 | -0.56% | 56.1만 |
|---|
| 2025.12.08 | ₩38,893 | ₩39,067 | ₩37,905 | ₩37,905 | -2.54% | 22.2만 |
|---|
| 2025.12.05 | ₩38,573 | ₩39,615 | ₩38,573 | ₩38,653 | +0.21% | 24.6만 |
|---|
| 2025.12.04 | ₩39,227 | ₩39,348 | ₩38,653 | ₩38,880 | -0.89% | 20.4만 |
|---|
| 2025.12.03 | ₩38,813 | ₩39,695 | ₩38,813 | ₩39,548 | +1.89% | 15.4만 |
|---|
| 2025.12.02 | ₩39,040 | ₩39,294 | ₩38,452 | ₩39,040 | 0.00% | 18.6만 |
|---|
| 2025.12.01 | ₩38,733 | ₩39,094 | ₩38,399 | ₩38,760 | +0.07% | 30.9만 |
|---|
| 2025.11.28 | ₩39,495 | ₩39,495 | ₩38,867 | ₩39,147 | -0.88% | 6만 |
|---|
| 2025.11.26 | ₩39,722 | ₩40,283 | ₩39,495 | ₩39,561 | -0.40% | 22.4만 |
|---|
| 2025.11.25 | ₩39,668 | ₩40,483 | ₩38,760 | ₩39,855 | +0.47% | 21.7만 |
|---|
| 2025.11.24 | ₩39,428 | ₩39,641 | ₩39,040 | ₩39,361 | -0.17% | 19.5만 |
|---|
| 2025.11.21 | ₩38,599 | ₩39,735 | ₩38,599 | ₩39,428 | +2.15% | 20.3만 |
|---|
| 2025.11.20 | ₩38,706 | ₩39,508 | ₩38,212 | ₩38,239 | -1.21% | 21.6만 |
|---|
| 2025.11.19 | ₩38,105 | ₩38,800 | ₩37,851 | ₩38,372 | +0.70% | 18.5만 |
|---|
| 2025.11.18 | ₩37,998 | ₩38,412 | ₩37,771 | ₩37,851 | -0.39% | 17.4만 |
|---|
| 2025.11.17 | ₩38,386 | ₩38,893 | ₩37,651 | ₩37,931 | -1.18% | 18.5만 |
|---|
| 2025.11.14 | ₩38,987 | ₩39,481 | ₩38,546 | ₩38,786 | -0.51% | 14.1만 |
|---|
| 2025.11.13 | ₩40,269 | ₩40,630 | ₩38,746 | ₩39,080 | -2.95% | 16.8만 |
|---|
| 2025.11.12 | ₩41,098 | ₩41,926 | ₩40,470 | ₩40,510 | -1.43% | 23.1만 |
|---|
| 2025.11.11 | ₩40,630 | ₩41,686 | ₩40,430 | ₩41,432 | +1.97% | 20만 |
|---|
| 2025.11.10 | ₩39,481 | ₩40,563 | ₩38,893 | ₩40,203 | +1.83% | 18.1만 |
|---|
| 2025.11.07 | ₩40,764 | ₩40,764 | ₩38,239 | ₩39,107 | -4.06% | 23.4만 |
|---|
| 2025.11.06 | ₩40,937 | ₩40,978 | ₩39,267 | ₩39,388 | -3.79% | 23.4만 |
|---|
| 2025.11.05 | ₩39,334 | ₩41,499 | ₩39,067 | ₩41,312 | +5.03% | 25.5만 |
|---|
| 2025.11.04 | ₩39,147 | ₩39,829 | ₩38,599 | ₩39,294 | +0.38% | 12만 |
|---|
| 2025.11.03 | ₩38,800 | ₩39,334 | ₩38,439 | ₩39,214 | +1.07% | 22.6만 |
|---|
| 2025.10.31 | ₩38,706 | ₩39,254 | ₩38,199 | ₩39,027 | +0.83% | 15.3만 |
|---|
| 2025.10.30 | ₩38,706 | ₩39,321 | ₩38,706 | ₩38,853 | +0.38% | 14.5만 |
|---|
| 2025.10.29 | ₩41,111 | ₩41,258 | ₩38,893 | ₩39,080 | -4.94% | 18만 |
|---|
| 2025.10.28 | ₩41,472 | ₩41,926 | ₩40,550 | ₩41,405 | -0.16% | 9.4만 |
|---|
| 2025.10.27 | ₩42,113 | ₩42,394 | ₩41,272 | ₩41,739 | -0.89% | 14.8만 |
|---|
| 2025.10.24 | ₩41,084 | ₩42,033 | ₩40,617 | ₩41,926 | +2.05% | 15.2만 |
|---|
| 2025.10.23 | ₩40,430 | ₩40,884 | ₩39,949 | ₩40,724 | +0.73% | 13.8만 |
|---|
| 2025.10.22 | ₩40,042 | ₩40,697 | ₩39,695 | ₩40,443 | +1.00% | 16.2만 |
|---|
| 2025.10.21 | ₩39,401 | ₩40,283 | ₩39,214 | ₩39,909 | +1.29% | 10.9만 |
|---|
| 2025.10.20 | ₩39,401 | ₩39,735 | ₩38,947 | ₩39,535 | +0.34% | 8.1만 |
|---|
| 2025.10.17 | ₩38,853 | ₩39,281 | ₩38,479 | ₩39,120 | +0.69% | 11.1만 |
|---|
| 2025.10.16 | ₩38,813 | ₩39,575 | ₩38,466 | ₩38,880 | +0.17% | 16.7만 |
|---|
| 2025.10.15 | ₩38,546 | ₩39,000 | ₩38,519 | ₩38,920 | +0.97% | 13.2만 |
|---|
| 2025.10.14 | ₩37,571 | ₩38,666 | ₩37,571 | ₩38,479 | +2.42% | 11만 |
|---|
| 2025.10.13 | ₩36,849 | ₩37,918 | ₩36,609 | ₩37,891 | +2.83% | 14.2만 |
|---|
| 2025.10.10 | ₩37,718 | ₩37,851 | ₩36,542 | ₩36,675 | -2.76% | 16만 |
|---|