시장 데이터를 불러오는 중
전체 종목
Millrose Properties Inc 과거 주가
Millrose Properties, Inc. Class A Common Stock · MRP · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Millrose Properties, Inc. Class A Common Stock · MRP · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,204 | ₩30,390 | ₩29,230 | ₩29,830 | -1.24% | 449.7만 |
| 2026.10.08 | ₩30,110 | ₩30,458 | ₩28,896 | ₩30,190 | +0.27% | 578.8만 |
| 2026.10.07 | ₩30,724 | ₩30,844 | ₩29,870 | ₩30,177 | -1.78% | 288.9만 |
| 2026.10.06 | ₩30,417 | ₩31,137 | ₩30,217 | ₩30,911 | +1.62% | 536.2만 |
| 2026.10.05 | ₩31,004 | ₩31,017 | ₩29,150 | ₩30,030 | -3.14% | 728.5만 |
| 2026.10.02 | ₩34,019 | ₩34,753 | ₩31,271 | ₩32,832 | -3.49% | 886.6만 |
| 2026.10.01 | ₩34,619 | ₩34,646 | ₩33,245 | ₩33,619 | -2.89% | 364만 |
| 2026.09.30 | ₩35,753 | ₩36,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,646 |
| -3.10% |
| 355.1만 |
| 2026.09.29 | ₩35,220 | ₩35,767 | ₩34,993 | ₩35,366 | +0.42% | 220.6만 |
|---|
| 2026.09.28 | ₩36,234 | ₩36,300 | ₩35,060 | ₩35,140 | -3.02% | 287.5만 |
|---|
| 2026.09.25 | ₩36,020 | ₩36,374 | ₩35,787 | ₩36,274 | +0.70% | 186.2만 |
|---|
| 2026.09.24 | ₩36,087 | ₩37,067 | ₩35,927 | ₩36,100 | +0.04% | 272.6만 |
|---|
| 2026.09.23 | ₩38,141 | ₩38,141 | ₩35,640 | ₩35,767 | -6.23% | 295.6만 |
|---|
| 2026.09.22 | ₩38,355 | ₩38,682 | ₩37,754 | ₩38,328 | -0.07% | 166.5만 |
|---|
| 2026.09.21 | ₩38,568 | ₩38,796 | ₩38,115 | ₩38,261 | -0.80% | 128.1만 |
|---|
| 2026.09.18 | ₩38,288 | ₩38,688 | ₩37,935 | ₩38,515 | +0.59% | 561.8만 |
|---|
| 2026.09.17 | ₩39,089 | ₩39,329 | ₩38,075 | ₩38,408 | -1.74% | 117.9만 |
|---|
| 2026.09.16 | ₩39,395 | ₩39,555 | ₩38,261 | ₩38,622 | -1.96% | 169.5만 |
|---|
| 2026.09.15 | ₩39,222 | ₩39,289 | ₩38,822 | ₩39,275 | +0.14% | 135.8만 |
|---|
| 2026.09.14 | ₩39,409 | ₩39,836 | ₩39,142 | ₩39,302 | -0.27% | 109.7만 |
|---|
| 2026.09.11 | ₩39,916 | ₩39,982 | ₩39,495 | ₩39,609 | -0.77% | 83.4만 |
|---|
| 2026.09.10 | ₩40,516 | ₩40,596 | ₩39,155 | ₩39,475 | -2.57% | 133.1만 |
|---|
| 2026.09.09 | ₩41,063 | ₩41,250 | ₩40,321 | ₩40,676 | -0.94% | 107.8만 |
|---|
| 2026.09.08 | ₩42,704 | ₩42,917 | ₩40,970 | ₩41,063 | -3.84% | 146.1만 |
|---|
| 2026.09.04 | ₩42,130 | ₩42,837 | ₩42,050 | ₩42,717 | +1.39% | 122.8만 |
|---|
| 2026.09.03 | ₩41,663 | ₩42,384 | ₩41,397 | ₩42,317 | +1.57% | 124.2만 |
|---|
| 2026.09.02 | ₩40,996 | ₩41,430 | ₩40,783 | ₩41,170 | +0.42% | 122만 |
|---|
| 2026.09.01 | ₩40,476 | ₩41,397 | ₩40,396 | ₩40,796 | +0.79% | 113.7만 |
|---|
| 2026.08.31 | ₩40,609 | ₩40,863 | ₩40,263 | ₩40,583 | -0.07% | 107.7만 |
|---|
| 2026.08.28 | ₩40,863 | ₩41,183 | ₩40,529 | ₩40,836 | -0.07% | 70.9만 |
|---|
| 2026.08.27 | ₩40,956 | ₩41,130 | ₩40,649 | ₩40,689 | -0.65% | 70.8만 |
|---|
| 2026.08.26 | ₩41,223 | ₩41,223 | ₩40,863 | ₩40,916 | -0.74% | 77.1만 |
|---|
| 2026.08.25 | ₩40,943 | ₩41,303 | ₩40,503 | ₩41,303 | +0.88% | 58.1만 |
|---|
| 2026.08.24 | ₩40,749 | ₩41,090 | ₩40,436 | ₩40,703 | -0.11% | 80.4만 |
|---|
| 2026.08.21 | ₩40,876 | ₩41,010 | ₩40,463 | ₩40,543 | -0.82% | 102만 |
|---|
| 2026.08.20 | ₩40,583 | ₩40,903 | ₩40,263 | ₩40,796 | +0.53% | 88.6만 |
|---|
| 2026.08.19 | ₩40,329 | ₩40,963 | ₩40,252 | ₩40,716 | +0.96% | 88.5만 |
|---|
| 2026.08.18 | ₩40,409 | ₩40,436 | ₩39,936 | ₩39,942 | -1.16% | 98.3만 |
|---|
| 2026.08.17 | ₩40,436 | ₩40,489 | ₩40,041 | ₩40,236 | -0.49% | 123.2만 |
|---|
| 2026.08.14 | ₩40,249 | ₩40,676 | ₩40,129 | ₩40,463 | +0.53% | 90.3만 |
|---|
| 2026.08.13 | ₩39,929 | ₩40,429 | ₩39,922 | ₩40,343 | +1.04% | 84.9만 |
|---|
| 2026.08.12 | ₩39,582 | ₩39,856 | ₩39,489 | ₩39,702 | +0.30% | 84.2만 |
|---|
| 2026.08.11 | ₩38,755 | ₩39,816 | ₩38,459 | ₩39,662 | +2.34% | 112.8만 |
|---|
| 2026.08.10 | ₩38,502 | ₩38,688 | ₩38,239 | ₩38,422 | -0.21% | 91.4만 |
|---|
| 2026.08.07 | ₩38,688 | ₩39,195 | ₩38,582 | ₩38,662 | -0.07% | 96만 |
|---|
| 2026.08.06 | ₩39,409 | ₩39,482 | ₩38,195 | ₩38,435 | -2.47% | 105.9만 |
|---|
| 2026.08.05 | ₩39,462 | ₩40,209 | ₩39,049 | ₩39,142 | -0.81% | 112.4만 |
|---|
| 2026.08.04 | ₩38,675 | ₩39,382 | ₩37,488 | ₩39,249 | +1.48% | 177.7만 |
|---|
| 2026.08.03 | ₩37,768 | ₩38,455 | ₩37,768 | ₩38,221 | +1.20% | 151.4만 |
|---|
| 2026.07.31 | ₩37,648 | ₩37,875 | ₩36,999 | ₩37,328 | -0.85% | 107.2만 |
|---|
| 2026.07.30 | ₩37,701 | ₩37,848 | ₩36,967 | ₩37,648 | -0.14% | 117.7만 |
|---|
| 2026.07.29 | ₩38,115 | ₩38,115 | ₩37,341 | ₩37,408 | -1.86% | 125.6만 |
|---|
| 2026.07.28 | ₩37,981 | ₩38,315 | ₩37,861 | ₩38,141 | +0.42% | 109.7만 |
|---|
| 2026.07.27 | ₩38,101 | ₩38,288 | ₩37,875 | ₩37,888 | -0.56% | 97.6만 |
|---|
| 2026.07.24 | ₩37,995 | ₩38,415 | ₩37,861 | ₩38,048 | +0.14% | 83.1만 |
|---|
| 2026.07.23 | ₩37,808 | ₩38,140 | ₩37,514 | ₩37,728 | -0.21% | 102.3만 |
|---|
| 2026.07.22 | ₩37,955 | ₩38,328 | ₩37,781 | ₩38,168 | +0.56% | 97.5만 |
|---|
| 2026.07.21 | ₩38,595 | ₩38,708 | ₩37,674 | ₩37,835 | -1.97% | 124만 |
|---|
| 2026.07.20 | ₩39,355 | ₩39,386 | ₩38,281 | ₩38,435 | -2.34% | 110만 |
|---|
| 2026.07.17 | ₩39,489 | ₩39,876 | ₩38,902 | ₩39,249 | -0.61% | 126.4만 |
|---|
| 2026.07.16 | ₩38,355 | ₩39,535 | ₩38,355 | ₩39,449 | +2.85% | 148.5만 |
|---|
| 2026.07.15 | ₩37,868 | ₩38,582 | ₩37,868 | ₩38,355 | +1.29% | 150.4만 |
|---|
| 2026.07.14 | ₩37,781 | ₩37,960 | ₩37,248 | ₩37,794 | +0.04% | 122만 |
|---|
| 2026.07.13 | ₩37,981 | ₩38,233 | ₩37,448 | ₩37,581 | -1.05% | 94.5만 |
|---|
| 2026.07.10 | ₩38,061 | ₩38,208 | ₩37,754 | ₩37,848 | -0.56% | 107.7만 |
|---|
| 2026.07.09 | ₩37,835 | ₩38,061 | ₩37,461 | ₩37,781 | -0.14% | 123.9만 |
|---|
| 2026.07.08 | ₩37,688 | ₩37,814 | ₩37,274 | ₩37,594 | -0.25% | 118만 |
|---|
| 2026.07.07 | ₩37,888 | ₩38,281 | ₩37,754 | ₩37,781 | -0.28% | 126만 |
|---|
| 2026.07.06 | ₩38,675 | ₩38,994 | ₩37,848 | ₩37,848 | -2.14% | 151.8만 |
|---|
| 2026.07.02 | ₩39,849 | ₩40,223 | ₩39,502 | ₩39,716 | -0.33% | 138.5만 |
|---|
| 2026.07.01 | ₩40,076 | ₩40,609 | ₩39,555 | ₩39,569 | -1.26% | 159만 |
|---|
| 2026.06.30 | ₩40,583 | ₩40,836 | ₩39,849 | ₩40,089 | -1.22% | 186.1만 |
|---|
| 2026.06.29 | ₩41,156 | ₩41,637 | ₩40,796 | ₩40,930 | -0.55% | 210.1만 |
|---|
| 2026.06.26 | ₩39,822 | ₩41,263 | ₩39,629 | ₩41,263 | +3.62% | 366.5만 |
|---|
| 2026.06.25 | ₩39,489 | ₩40,223 | ₩39,382 | ₩39,876 | +0.98% | 132.5만 |
|---|
| 2026.06.24 | ₩39,182 | ₩39,909 | ₩38,955 | ₩39,222 | +0.10% | 138.7만 |
|---|
| 2026.06.23 | ₩37,581 | ₩39,022 | ₩37,581 | ₩38,675 | +2.91% | 113.8만 |
|---|
| 2026.06.22 | ₩37,861 | ₩38,101 | ₩37,561 | ₩38,008 | +0.39% | 197.5만 |
|---|
| 2026.06.18 | ₩38,008 | ₩38,508 | ₩37,861 | ₩37,888 | -0.32% | 873.3만 |
|---|
| 2026.06.17 | ₩38,101 | ₩38,702 | ₩37,281 | ₩37,434 | -1.75% | 181.5만 |
|---|
| 2026.06.16 | ₩38,768 | ₩38,887 | ₩38,035 | ₩38,288 | -1.24% | 151.3만 |
|---|
| 2026.06.15 | ₩39,435 | ₩39,649 | ₩38,655 | ₩38,782 | -1.66% | 155.3만 |
|---|
| 2026.06.12 | ₩39,049 | ₩39,542 | ₩38,835 | ₩38,862 | -0.48% | 131.9만 |
|---|
| 2026.06.11 | ₩38,662 | ₩39,213 | ₩38,355 | ₩39,062 | +1.04% | 147.9만 |
|---|
| 2026.06.10 | ₩38,955 | ₩39,382 | ₩38,395 | ₩38,422 | -1.37% | 155.2만 |
|---|
| 2026.06.09 | ₩38,848 | ₩39,502 | ₩38,768 | ₩39,089 | +0.62% | 164.2만 |
|---|
| 2026.06.08 | ₩38,595 | ₩39,035 | ₩38,401 | ₩38,555 | -0.10% | 145.5만 |
|---|
| 2026.06.05 | ₩38,115 | ₩38,968 | ₩38,101 | ₩38,595 | +1.26% | 137.8만 |
|---|
| 2026.06.04 | ₩37,194 | ₩39,049 | ₩37,141 | ₩38,435 | +3.34% | 218.2만 |
|---|
| 2026.06.03 | ₩36,914 | ₩37,288 | ₩36,507 | ₩36,741 | -0.47% | 99만 |
|---|
| 2026.06.02 | ₩36,847 | ₩37,394 | ₩36,759 | ₩37,127 | +0.76% | 135.5만 |
|---|
| 2026.06.01 | ₩37,354 | ₩37,578 | ₩36,600 | ₩36,994 | -0.96% | 214.5만 |
|---|
| 2026.05.29 | ₩37,248 | ₩37,955 | ₩37,187 | ₩37,648 | +1.07% | 134.1만 |
|---|
| 2026.05.28 | ₩37,354 | ₩37,861 | ₩37,021 | ₩37,541 | +0.50% | 131.3만 |
|---|
| 2026.05.27 | ₩37,141 | ₩37,821 | ₩37,141 | ₩37,434 | +0.79% | 87만 |
|---|
| 2026.05.26 | ₩37,167 | ₩37,274 | ₩36,767 | ₩36,914 | -0.68% | 120.5만 |
|---|
| 2026.05.22 | ₩36,834 | ₩37,047 | ₩36,154 | ₩36,861 | +0.07% | 159.8만 |
|---|
| 2026.05.21 | ₩36,754 | ₩37,007 | ₩35,980 | ₩36,754 | 0.00% | 126만 |
|---|
| 2026.05.20 | ₩35,807 | ₩37,034 | ₩35,620 | ₩36,901 | +3.06% | 188.8만 |
|---|
| 2026.05.19 | ₩36,034 | ₩36,114 | ₩35,460 | ₩35,553 | -1.33% | 161.3만 |
|---|
| 2026.05.18 | ₩35,873 | ₩36,407 | ₩35,567 | ₩35,927 | +0.15% | 138.6만 |
|---|
| 2026.05.15 | ₩36,227 | ₩36,294 | ₩35,186 | ₩35,633 | -1.64% | 203.6만 |
|---|
| 2026.05.14 | ₩36,114 | ₩36,548 | ₩35,900 | ₩36,420 | +0.85% | 163.8만 |
|---|
| 2026.05.13 | ₩35,620 | ₩36,460 | ₩35,086 | ₩35,580 | -0.11% | 227.3만 |
|---|
| 2026.05.12 | ₩36,394 | ₩36,394 | ₩35,386 | ₩35,487 | -2.49% | 232.8만 |
|---|
| 2026.05.11 | ₩36,154 | ₩36,727 | ₩36,100 | ₩36,407 | +0.70% | 222.8만 |
|---|
| 2026.05.08 | ₩36,207 | ₩36,887 | ₩35,727 | ₩35,927 | -0.77% | 242.2만 |
|---|
| 2026.05.07 | ₩37,634 | ₩37,634 | ₩35,820 | ₩35,887 | -4.64% | 278.9만 |
|---|
| 2026.05.06 | ₩40,703 | ₩41,477 | ₩35,780 | ₩37,608 | -7.60% | 434.6만 |
|---|
| 2026.05.05 | ₩39,662 | ₩40,436 | ₩39,462 | ₩40,142 | +1.21% | 101.7만 |
|---|
| 2026.05.04 | ₩40,289 | ₩40,503 | ₩39,315 | ₩39,422 | -2.15% | 103.3만 |
|---|
| 2026.05.01 | ₩41,143 | ₩41,316 | ₩40,209 | ₩40,516 | -1.52% | 114.9만 |
|---|
| 2026.04.30 | ₩40,890 | ₩41,156 | ₩40,676 | ₩40,916 | +0.07% | 143.4만 |
|---|
| 2026.04.29 | ₩40,890 | ₩41,236 | ₩40,469 | ₩40,676 | -0.52% | 92.9만 |
|---|
| 2026.04.28 | ₩41,036 | ₩41,354 | ₩40,423 | ₩40,983 | -0.13% | 79.3만 |
|---|
| 2026.04.27 | ₩41,023 | ₩41,650 | ₩40,676 | ₩40,956 | -0.16% | 86.1만 |
|---|
| 2026.04.24 | ₩40,769 | ₩41,170 | ₩40,451 | ₩40,996 | +0.56% | 68.9만 |
|---|
| 2026.04.23 | ₩40,903 | ₩41,250 | ₩40,356 | ₩40,676 | -0.55% | 79.3만 |
|---|
| 2026.04.22 | ₩41,356 | ₩41,383 | ₩40,516 | ₩40,836 | -1.26% | 88.8만 |
|---|
| 2026.04.21 | ₩41,530 | ₩41,610 | ₩40,836 | ₩41,036 | -1.19% | 76.5만 |
|---|
| 2026.04.20 | ₩41,196 | ₩41,490 | ₩40,890 | ₩41,356 | +0.39% | 91.3만 |
|---|
| 2026.04.17 | ₩41,143 | ₩42,010 | ₩41,103 | ₩41,397 | +0.62% | 145.5만 |
|---|
| 2026.04.16 | ₩40,729 | ₩41,192 | ₩40,516 | ₩40,863 | +0.33% | 106.8만 |
|---|
| 2026.04.15 | ₩40,956 | ₩41,130 | ₩40,436 | ₩40,596 | -0.88% | 101.3만 |
|---|
| 2026.04.14 | ₩40,689 | ₩41,943 | ₩40,689 | ₩41,103 | +1.02% | 238.3만 |
|---|
| 2026.04.13 | ₩40,596 | ₩40,996 | ₩40,102 | ₩40,983 | +0.95% | 110.3만 |
|---|
| 2026.04.10 | ₩40,209 | ₩40,796 | ₩40,156 | ₩40,783 | +1.43% | 103.4만 |
|---|
| 2026.04.09 | ₩38,408 | ₩40,182 | ₩38,341 | ₩39,916 | +3.92% | 125.9만 |
|---|
| 2026.04.08 | ₩38,021 | ₩38,588 | ₩37,935 | ₩38,475 | +1.19% | 137.4만 |
|---|
| 2026.04.07 | ₩37,114 | ₩37,261 | ₩36,847 | ₩36,981 | -0.36% | 98.4만 |
|---|
| 2026.04.06 | ₩36,687 | ₩37,328 | ₩36,580 | ₩37,221 | +1.45% | 100.4만 |
|---|
| 2026.04.02 | ₩36,540 | ₩37,074 | ₩36,154 | ₩36,861 | +0.88% | 136.9만 |
|---|
| 2026.04.01 | ₩37,514 | ₩38,408 | ₩37,194 | ₩38,035 | +1.39% | 183.7만 |
|---|
| 2026.03.31 | ₩37,127 | ₩37,921 | ₩37,081 | ₩37,354 | +0.61% | 147.2만 |
|---|
| 2026.03.30 | ₩38,035 | ₩38,108 | ₩36,020 | ₩36,394 | -4.31% | 148.3만 |
|---|
| 2026.03.27 | ₩38,275 | ₩38,475 | ₩37,621 | ₩37,728 | -1.43% | 81.9만 |
|---|
| 2026.03.26 | ₩38,795 | ₩39,222 | ₩38,315 | ₩38,475 | -0.83% | 85.9만 |
|---|
| 2026.03.25 | ₩38,715 | ₩39,449 | ₩38,475 | ₩39,235 | +1.34% | 97.1만 |
|---|
| 2026.03.24 | ₩38,128 | ₩38,822 | ₩37,888 | ₩38,368 | +0.63% | 114.1만 |
|---|
| 2026.03.23 | ₩38,155 | ₩38,755 | ₩37,948 | ₩38,195 | +0.10% | 124.7만 |
|---|
| 2026.03.20 | ₩38,782 | ₩39,115 | ₩36,941 | ₩37,688 | -2.82% | 481.9만 |
|---|
| 2026.03.19 | ₩39,008 | ₩39,209 | ₩38,244 | ₩38,768 | -0.62% | 98.3만 |
|---|
| 2026.03.18 | ₩39,115 | ₩39,796 | ₩39,115 | ₩39,355 | +0.61% | 120.6만 |
|---|
| 2026.03.17 | ₩39,129 | ₩39,656 | ₩39,129 | ₩39,369 | +0.61% | 128만 |
|---|
| 2026.03.16 | ₩38,315 | ₩39,262 | ₩38,261 | ₩39,035 | +1.88% | 110.8만 |
|---|
| 2026.03.13 | ₩38,662 | ₩38,982 | ₩37,594 | ₩37,754 | -2.35% | 120.9만 |
|---|
| 2026.03.12 | ₩38,835 | ₩39,037 | ₩37,554 | ₩38,088 | -1.92% | 152.3만 |
|---|
| 2026.03.11 | ₩39,382 | ₩39,669 | ₩39,022 | ₩39,422 | +0.10% | 110.2만 |
|---|
| 2026.03.10 | ₩40,089 | ₩40,636 | ₩39,355 | ₩39,489 | -1.50% | 105.8만 |
|---|
| 2026.03.09 | ₩39,035 | ₩40,089 | ₩38,335 | ₩40,009 | +2.49% | 141.8만 |
|---|
| 2026.03.06 | ₩40,423 | ₩40,423 | ₩38,915 | ₩39,716 | -1.75% | 183.3만 |
|---|
| 2026.03.05 | ₩40,930 | ₩41,210 | ₩40,703 | ₩40,903 | -0.07% | 173.7만 |
|---|
| 2026.03.04 | ₩40,996 | ₩41,530 | ₩40,496 | ₩41,397 | +0.98% | 131.1만 |
|---|
| 2026.03.03 | ₩40,689 | ₩41,050 | ₩39,599 | ₩40,970 | +0.69% | 137.2만 |
|---|
| 2026.03.02 | ₩41,356 | ₩41,557 | ₩40,156 | ₩41,356 | 0.00% | 189.9만 |
|---|
| 2026.02.27 | ₩41,623 | ₩42,584 | ₩41,517 | ₩41,837 | +0.51% | 537.9만 |
|---|
| 2026.02.26 | ₩41,063 | ₩41,890 | ₩40,529 | ₩41,503 | +1.07% | 164.4만 |
|---|
| 2026.02.25 | ₩41,356 | ₩41,610 | ₩40,689 | ₩41,356 | 0.00% | 167.8만 |
|---|
| 2026.02.24 | ₩40,783 | ₩41,477 | ₩40,409 | ₩41,263 | +1.18% | 120.1만 |
|---|
| 2026.02.23 | ₩41,356 | ₩41,503 | ₩40,196 | ₩40,810 | -1.32% | 112.7만 |
|---|
| 2026.02.20 | ₩41,356 | ₩41,903 | ₩41,063 | ₩41,423 | +0.16% | 123.4만 |
|---|
| 2026.02.19 | ₩41,810 | ₩41,957 | ₩41,263 | ₩41,370 | -1.05% | 82.2만 |
|---|
| 2026.02.18 | ₩42,117 | ₩42,477 | ₩41,843 | ₩41,863 | -0.60% | 135.8만 |
|---|
| 2026.02.17 | ₩42,651 | ₩42,691 | ₩41,877 | ₩42,064 | -1.38% | 126.3만 |
|---|
| 2026.02.13 | ₩42,077 | ₩43,037 | ₩41,703 | ₩42,651 | +1.36% | 175.3만 |
|---|
| 2026.02.12 | ₩42,864 | ₩43,484 | ₩41,930 | ₩41,957 | -2.12% | 188.4만 |
|---|
| 2026.02.11 | ₩41,997 | ₩42,664 | ₩41,797 | ₩42,477 | +1.14% | 183.6만 |
|---|
| 2026.02.10 | ₩41,917 | ₩42,224 | ₩41,703 | ₩42,024 | +0.25% | 100.6만 |
|---|
| 2026.02.09 | ₩42,117 | ₩42,190 | ₩41,303 | ₩41,863 | -0.60% | 128.2만 |
|---|
| 2026.02.06 | ₩41,623 | ₩42,424 | ₩41,609 | ₩42,277 | +1.57% | 112.1만 |
|---|
| 2026.02.05 | ₩40,529 | ₩41,370 | ₩40,223 | ₩41,370 | +2.07% | 165.9만 |
|---|
| 2026.02.04 | ₩40,142 | ₩41,010 | ₩40,076 | ₩40,596 | +1.13% | 92.7만 |
|---|
| 2026.02.03 | ₩39,836 | ₩40,736 | ₩39,329 | ₩39,849 | +0.03% | 136.6만 |
|---|
| 2026.02.02 | ₩39,756 | ₩40,009 | ₩39,249 | ₩39,502 | -0.64% | 88만 |
|---|
| 2026.01.30 | ₩39,249 | ₩40,036 | ₩39,062 | ₩39,756 | +1.29% | 153.1만 |
|---|
| 2026.01.29 | ₩39,542 | ₩39,722 | ₩39,209 | ₩39,622 | +0.20% | 134.3만 |
|---|
| 2026.01.28 | ₩39,956 | ₩40,316 | ₩39,235 | ₩39,435 | -1.30% | 94.8만 |
|---|
| 2026.01.27 | ₩39,769 | ₩40,009 | ₩39,595 | ₩39,769 | 0.00% | 75.5만 |
|---|
| 2026.01.26 | ₩40,329 | ₩40,356 | ₩39,593 | ₩39,809 | -1.29% | 71.7만 |
|---|
| 2026.01.23 | ₩40,756 | ₩40,756 | ₩39,849 | ₩40,289 | -1.15% | 80만 |
|---|
| 2026.01.22 | ₩41,930 | ₩41,930 | ₩40,743 | ₩40,863 | -2.55% | 96만 |
|---|
| 2026.01.21 | ₩41,130 | ₩41,577 | ₩40,676 | ₩41,543 | +1.01% | 141.7만 |
|---|
| 2026.01.20 | ₩40,996 | ₩41,323 | ₩40,623 | ₩40,796 | -0.49% | 102.2만 |
|---|
| 2026.01.16 | ₩40,890 | ₩41,383 | ₩40,636 | ₩41,383 | +1.21% | 166.5만 |
|---|
| 2026.01.15 | ₩40,970 | ₩41,303 | ₩40,556 | ₩40,743 | -0.55% | 94.2만 |
|---|
| 2026.01.14 | ₩40,836 | ₩40,983 | ₩40,423 | ₩40,743 | -0.23% | 79만 |
|---|
| 2026.01.13 | ₩40,609 | ₩41,310 | ₩40,556 | ₩40,823 | +0.53% | 83.6만 |
|---|
| 2026.01.12 | ₩40,930 | ₩41,597 | ₩40,663 | ₩40,943 | +0.03% | 143.2만 |
|---|
| 2026.01.09 | ₩39,022 | ₩41,330 | ₩39,002 | ₩41,130 | +5.40% | 156만 |
|---|
| 2026.01.08 | ₩38,341 | ₩39,169 | ₩38,341 | ₩38,955 | +1.60% | 159.1만 |
|---|
| 2026.01.07 | ₩39,369 | ₩39,662 | ₩38,381 | ₩38,462 | -2.30% | 149.8만 |
|---|
| 2026.01.06 | ₩38,995 | ₩39,435 | ₩38,021 | ₩39,435 | +1.13% | 155.2만 |
|---|
| 2026.01.05 | ₩38,888 | ₩39,315 | ₩38,728 | ₩39,235 | +0.89% | 147.8만 |
|---|
| 2026.01.02 | ₩39,729 | ₩39,982 | ₩39,369 | ₩39,796 | +0.17% | 141.4만 |
|---|
| 2025.12.31 | ₩40,129 | ₩40,142 | ₩39,689 | ₩39,849 | -0.70% | 123.1만 |
|---|
| 2025.12.30 | ₩39,796 | ₩40,109 | ₩39,662 | ₩40,049 | +0.64% | 151.1만 |
|---|
| 2025.12.29 | ₩40,583 | ₩40,583 | ₩39,809 | ₩39,889 | -1.71% | 149.7만 |
|---|
| 2025.12.26 | ₩40,356 | ₩40,723 | ₩40,049 | ₩40,543 | +0.46% | 81.6만 |
|---|
| 2025.12.24 | ₩39,996 | ₩40,376 | ₩39,822 | ₩40,142 | +0.37% | 90.2만 |
|---|
| 2025.12.23 | ₩39,209 | ₩40,356 | ₩39,102 | ₩39,729 | +1.33% | 183.3만 |
|---|
| 2025.12.22 | ₩39,275 | ₩39,507 | ₩38,688 | ₩38,835 | -1.12% | 170.1만 |
|---|
| 2025.12.19 | ₩38,948 | ₩39,555 | ₩38,675 | ₩39,249 | +0.77% | 472만 |
|---|
| 2025.12.18 | ₩40,223 | ₩40,543 | ₩39,489 | ₩39,582 | -1.59% | 206만 |
|---|
| 2025.12.17 | ₩41,316 | ₩41,530 | ₩39,656 | ₩39,729 | -3.84% | 351.5만 |
|---|
| 2025.12.16 | ₩42,130 | ₩42,130 | ₩41,023 | ₩41,063 | -2.53% | 176.1만 |
|---|
| 2025.12.15 | ₩42,197 | ₩42,497 | ₩41,677 | ₩42,210 | +0.03% | 144만 |
|---|
| 2025.12.12 | ₩42,691 | ₩42,704 | ₩42,224 | ₩42,290 | -0.94% | 118.8만 |
|---|
| 2025.12.11 | ₩42,877 | ₩43,331 | ₩42,410 | ₩42,664 | -0.50% | 168.6만 |
|---|
| 2025.12.10 | ₩41,437 | ₩43,077 | ₩41,250 | ₩42,877 | +3.48% | 331만 |
|---|
| 2025.12.09 | ₩41,490 | ₩42,037 | ₩41,316 | ₩41,356 | -0.32% | 195.5만 |
|---|
| 2025.12.08 | ₩42,437 | ₩42,437 | ₩41,437 | ₩41,490 | -2.23% | 238만 |
|---|
| 2025.12.05 | ₩41,637 | ₩42,490 | ₩41,090 | ₩42,304 | +1.60% | 223.4만 |
|---|
| 2025.12.04 | ₩42,664 | ₩42,691 | ₩41,903 | ₩42,050 | -1.44% | 207.5만 |
|---|
| 2025.12.03 | ₩41,196 | ₩42,851 | ₩40,890 | ₩42,664 | +3.56% | 284.8만 |
|---|
| 2025.12.02 | ₩40,209 | ₩41,190 | ₩39,876 | ₩41,130 | +2.29% | 437만 |
|---|
| 2025.12.01 | ₩39,742 | ₩40,836 | ₩39,549 | ₩40,329 | +1.48% | 737.9만 |
|---|
| 2025.11.28 | ₩40,930 | ₩41,263 | ₩40,636 | ₩40,636 | -0.72% | 265.9만 |
|---|
| 2025.11.26 | ₩42,090 | ₩42,557 | ₩40,789 | ₩40,890 | -2.85% | 406.6만 |
|---|
| 2025.11.25 | ₩41,850 | ₩43,037 | ₩41,503 | ₩42,317 | +1.12% | 1254.9만 |
|---|
| 2025.11.24 | ₩41,637 | ₩42,477 | ₩41,290 | ₩41,490 | -0.35% | 750.6만 |
|---|
| 2025.11.21 | ₩39,289 | ₩41,477 | ₩39,169 | ₩40,676 | +3.53% | 636.8만 |
|---|
| 2025.11.20 | ₩38,875 | ₩39,649 | ₩38,381 | ₩39,008 | +0.34% | 767.9만 |
|---|
| 2025.11.19 | ₩39,529 | ₩39,729 | ₩38,788 | ₩38,848 | -1.72% | 637.8만 |
|---|
| 2025.11.18 | ₩38,715 | ₩39,642 | ₩38,435 | ₩39,595 | +2.27% | 490.1만 |
|---|
| 2025.11.17 | ₩41,677 | ₩41,770 | ₩38,782 | ₩39,355 | -5.57% | 378.2만 |
|---|
| 2025.11.14 | ₩41,623 | ₩42,112 | ₩41,570 | ₩41,583 | -0.10% | 112.5만 |
|---|
| 2025.11.13 | ₩42,410 | ₩42,557 | ₩41,570 | ₩41,677 | -1.73% | 113.7만 |
|---|
| 2025.11.12 | ₩42,944 | ₩43,398 | ₩42,410 | ₩42,410 | -1.24% | 151.2만 |
|---|
| 2025.11.11 | ₩42,237 | ₩43,131 | ₩42,237 | ₩42,931 | +1.64% | 159.8만 |
|---|
| 2025.11.10 | ₩42,557 | ₩42,644 | ₩41,877 | ₩42,250 | -0.72% | 138.9만 |
|---|
| 2025.11.07 | ₩41,490 | ₩42,477 | ₩41,303 | ₩42,464 | +2.35% | 122.1만 |
|---|
| 2025.11.06 | ₩42,250 | ₩42,250 | ₩41,457 | ₩41,663 | -1.39% | 102.9만 |
|---|
| 2025.11.05 | ₩42,357 | ₩42,717 | ₩41,597 | ₩41,623 | -1.73% | 208만 |
|---|
| 2025.11.04 | ₩41,783 | ₩42,517 | ₩41,610 | ₩42,517 | +1.76% | 141.7만 |
|---|
| 2025.11.03 | ₩42,664 | ₩42,664 | ₩41,463 | ₩42,077 | -1.38% | 154.6만 |
|---|
| 2025.10.31 | ₩43,051 | ₩43,077 | ₩42,197 | ₩42,971 | -0.19% | 143만 |
|---|
| 2025.10.30 | ₩43,077 | ₩43,411 | ₩42,717 | ₩43,198 | +0.28% | 139.5만 |
|---|
| 2025.10.29 | ₩43,945 | ₩44,185 | ₩42,497 | ₩42,811 | -2.58% | 163.2만 |
|---|
| 2025.10.28 | ₩43,464 | ₩43,891 | ₩43,117 | ₩43,638 | +0.40% | 99.3만 |
|---|
| 2025.10.27 | ₩43,371 | ₩44,345 | ₩43,311 | ₩43,891 | +1.20% | 131만 |
|---|
| 2025.10.24 | ₩44,038 | ₩44,518 | ₩43,157 | ₩43,238 | -1.82% | 148.3만 |
|---|
| 2025.10.23 | ₩44,678 | ₩44,678 | ₩42,924 | ₩43,758 | -2.06% | 157.8만 |
|---|
| 2025.10.22 | ₩44,331 | ₩44,598 | ₩43,778 | ₩44,065 | -0.60% | 136.3만 |
|---|
| 2025.10.21 | ₩43,798 | ₩44,625 | ₩43,278 | ₩44,091 | +0.67% | 117.8만 |
|---|
| 2025.10.20 | ₩43,811 | ₩44,058 | ₩43,478 | ₩43,811 | 0.00% | 109.9만 |
|---|
| 2025.10.17 | ₩42,944 | ₩43,651 | ₩42,824 | ₩43,638 | +1.62% | 95만 |
|---|
| 2025.10.16 | ₩42,731 | ₩43,117 | ₩42,544 | ₩43,077 | +0.81% | 135.4만 |
|---|
| 2025.10.15 | ₩42,704 | ₩43,224 | ₩42,157 | ₩42,797 | +0.22% | 156만 |
|---|
| 2025.10.14 | ₩41,463 | ₩42,557 | ₩41,303 | ₩42,037 | +1.38% | 113.5만 |
|---|
| 2025.10.13 | ₩41,983 | ₩42,490 | ₩40,970 | ₩41,463 | -1.24% | 208만 |
|---|
| 2025.10.10 | ₩42,277 | ₩42,664 | ₩40,423 | ₩41,663 | -1.45% | 413.5만 |
|---|