시장 데이터를 불러오는 중
전체 종목
Meritage Homes Corporation Common Stock 과거 주가
Meritage Homes Corporation Common Stock · MTH · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Meritage Homes Corporation Common Stock · MTH · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,969 | ₩80,969 | ₩78,730 | ₩78,864 | -2.60% | 92.8만 |
| 2026.10.08 | ₩79,494 | ₩81,613 | ₩79,212 | ₩81,304 | +2.28% | 104.3만 |
| 2026.10.07 | ₩82,605 | ₩82,605 | ₩79,346 | ₩80,553 | -2.48% | 154.1만 |
| 2026.10.06 | ₩83,155 | ₩85,233 | ₩83,021 | ₩84,241 | +1.31% | 73.6만 |
| 2026.10.05 | ₩85,220 | ₩85,354 | ₩83,369 | ₩83,517 | -2.00% | 105.3만 |
| 2026.10.02 | ₩88,747 | ₩89,256 | ₩85,300 | ₩85,622 | -3.52% | 57.9만 |
| 2026.10.01 | ₩83,584 | ₩86,735 | ₩82,028 | ₩86,320 | +3.27% | 101.2만 |
| 2026.09.30 | ₩86,695 | ₩86,722 | ₩84,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,281 |
| -2.78% |
| 63.5만 |
| 2026.09.29 | ₩87,272 | ₩87,392 | ₩85,327 | ₩85,689 | -1.81% | 63.8만 |
|---|
| 2026.09.28 | ₩86,239 | ₩88,197 | ₩86,239 | ₩87,164 | +1.07% | 83.6만 |
|---|
| 2026.09.25 | ₩86,615 | ₩87,795 | ₩86,145 | ₩87,138 | +0.60% | 62.8만 |
|---|
| 2026.09.24 | ₩85,274 | ₩87,848 | ₩85,072 | ₩86,507 | +1.45% | 123.6만 |
|---|
| 2026.09.23 | ₩87,540 | ₩88,157 | ₩85,434 | ₩85,636 | -2.18% | 65.1만 |
|---|
| 2026.09.22 | ₩88,546 | ₩89,565 | ₩87,620 | ₩89,042 | +0.56% | 108.9만 |
|---|
| 2026.09.21 | ₩85,461 | ₩87,218 | ₩84,670 | ₩86,293 | +0.97% | 72.2만 |
|---|
| 2026.09.18 | ₩85,555 | ₩86,172 | ₩84,254 | ₩84,818 | -0.86% | 256만 |
|---|
| 2026.09.17 | ₩88,009 | ₩88,103 | ₩85,890 | ₩86,655 | -1.54% | 69.8만 |
|---|
| 2026.09.16 | ₩87,634 | ₩88,639 | ₩85,032 | ₩85,770 | -2.13% | 106.3만 |
|---|
| 2026.09.15 | ₩86,615 | ₩88,438 | ₩85,300 | ₩88,210 | +1.84% | 108만 |
|---|
| 2026.09.14 | ₩85,247 | ₩87,406 | ₩84,885 | ₩87,003 | +2.06% | 89.7만 |
|---|
| 2026.09.11 | ₩84,898 | ₩86,239 | ₩83,745 | ₩86,118 | +1.44% | 83.3만 |
|---|
| 2026.09.10 | ₩84,992 | ₩84,992 | ₩82,136 | ₩83,074 | -2.26% | 96.9만 |
|---|
| 2026.09.09 | ₩86,561 | ₩87,138 | ₩85,166 | ₩85,582 | -1.13% | 80.4만 |
|---|
| 2026.09.08 | ₩88,934 | ₩89,095 | ₩86,239 | ₩86,400 | -2.85% | 83.5만 |
|---|
| 2026.09.04 | ₩90,423 | ₩92,394 | ₩89,578 | ₩90,289 | -0.15% | 44.8만 |
|---|
| 2026.09.03 | ₩91,804 | ₩93,159 | ₩90,074 | ₩90,477 | -1.45% | 56.1만 |
|---|
| 2026.09.02 | ₩90,959 | ₩91,523 | ₩90,182 | ₩90,342 | -0.68% | 79.4만 |
|---|
| 2026.09.01 | ₩92,247 | ₩93,172 | ₩90,356 | ₩90,490 | -1.90% | 51.7만 |
|---|
| 2026.08.31 | ₩93,910 | ₩94,406 | ₩93,038 | ₩93,105 | -0.86% | 42.2만 |
|---|
| 2026.08.28 | ₩95,157 | ₩96,954 | ₩93,936 | ₩95,291 | +0.14% | 47.8만 |
|---|
| 2026.08.27 | ₩95,881 | ₩97,182 | ₩94,285 | ₩94,580 | -1.36% | 63.3만 |
|---|
| 2026.08.26 | ₩98,308 | ₩98,898 | ₩96,752 | ₩96,860 | -1.47% | 48.2만 |
|---|
| 2026.08.25 | ₩98,388 | ₩98,590 | ₩96,216 | ₩98,482 | +0.10% | 52.4만 |
|---|
| 2026.08.24 | ₩96,310 | ₩97,879 | ₩96,203 | ₩97,249 | +0.97% | 58.1만 |
|---|
| 2026.08.21 | ₩96,069 | ₩97,114 | ₩95,224 | ₩96,122 | +0.06% | 46.9만 |
|---|
| 2026.08.20 | ₩96,887 | ₩97,758 | ₩95,224 | ₩95,277 | -1.66% | 60만 |
|---|
| 2026.08.19 | ₩97,745 | ₩100,641 | ₩97,235 | ₩99,488 | +1.78% | 75만 |
|---|
| 2026.08.18 | ₩97,369 | ₩98,241 | ₩94,593 | ₩94,781 | -2.66% | 47.7만 |
|---|
| 2026.08.17 | ₩97,235 | ₩97,691 | ₩96,189 | ₩96,860 | -0.39% | 46.6만 |
|---|
| 2026.08.14 | ₩97,825 | ₩99,233 | ₩97,557 | ₩98,000 | +0.18% | 49.5만 |
|---|
| 2026.08.13 | ₩99,166 | ₩100,091 | ₩98,442 | ₩98,724 | -0.45% | 51.9만 |
|---|
| 2026.08.12 | ₩99,233 | ₩99,233 | ₩96,538 | ₩97,745 | -1.50% | 96.5만 |
|---|
| 2026.08.11 | ₩96,592 | ₩99,314 | ₩96,511 | ₩98,992 | +2.49% | 68.5만 |
|---|
| 2026.08.10 | ₩98,536 | ₩98,536 | ₩95,653 | ₩96,511 | -2.05% | 54.4만 |
|---|
| 2026.08.07 | ₩97,611 | ₩100,641 | ₩96,659 | ₩100,024 | +2.47% | 93.5만 |
|---|
| 2026.08.06 | ₩100,293 | ₩100,293 | ₩96,524 | ₩96,900 | -3.38% | 54만 |
|---|
| 2026.08.05 | ₩98,442 | ₩100,977 | ₩98,268 | ₩100,494 | +2.08% | 82.6만 |
|---|
| 2026.08.04 | ₩97,450 | ₩100,534 | ₩97,222 | ₩99,944 | +2.56% | 91.6만 |
|---|
| 2026.08.03 | ₩95,961 | ₩98,228 | ₩95,304 | ₩96,954 | +1.03% | 126.7만 |
|---|
| 2026.07.31 | ₩94,392 | ₩95,894 | ₩93,708 | ₩94,137 | -0.27% | 107.9만 |
|---|
| 2026.07.30 | ₩104,678 | ₩104,678 | ₩92,703 | ₩94,955 | -9.29% | 131.4만 |
|---|
| 2026.07.29 | ₩97,235 | ₩99,019 | ₩95,519 | ₩96,028 | -1.24% | 107만 |
|---|
| 2026.07.28 | ₩99,998 | ₩101,634 | ₩97,745 | ₩98,214 | -1.78% | 78.4만 |
|---|
| 2026.07.27 | ₩99,139 | ₩100,829 | ₩97,597 | ₩98,362 | -0.78% | 89.4만 |
|---|
| 2026.07.24 | ₩96,229 | ₩99,046 | ₩95,613 | ₩97,825 | +1.66% | 53만 |
|---|
| 2026.07.23 | ₩95,157 | ₩96,551 | ₩94,500 | ₩95,988 | +0.87% | 74.2만 |
|---|
| 2026.07.22 | ₩97,262 | ₩98,697 | ₩95,599 | ₩96,913 | -0.36% | 73.3만 |
|---|
| 2026.07.21 | ₩95,264 | ₩96,337 | ₩94,500 | ₩96,095 | +0.87% | 73.7만 |
|---|
| 2026.07.20 | ₩100,427 | ₩100,440 | ₩95,210 | ₩95,452 | -4.95% | 86.9만 |
|---|
| 2026.07.17 | ₩103,283 | ₩105,563 | ₩98,978 | ₩99,461 | -3.70% | 175.9만 |
|---|
| 2026.07.16 | ₩100,588 | ₩104,423 | ₩100,588 | ₩103,846 | +3.24% | 66만 |
|---|
| 2026.07.15 | ₩99,515 | ₩101,365 | ₩98,683 | ₩100,802 | +1.29% | 78.7만 |
|---|
| 2026.07.14 | ₩100,614 | ₩100,883 | ₩97,262 | ₩98,858 | -1.75% | 116만 |
|---|
| 2026.07.13 | ₩101,231 | ₩102,049 | ₩98,348 | ₩99,005 | -2.20% | 69.5만 |
|---|
| 2026.07.10 | ₩101,097 | ₩102,867 | ₩100,789 | ₩101,245 | +0.15% | 80.8만 |
|---|
| 2026.07.09 | ₩100,735 | ₩101,526 | ₩99,662 | ₩100,454 | -0.28% | 75.7만 |
|---|
| 2026.07.08 | ₩104,047 | ₩104,785 | ₩99,756 | ₩100,011 | -3.88% | 107.3만 |
|---|
| 2026.07.07 | ₩106,716 | ₩107,990 | ₩104,919 | ₩105,013 | -1.60% | 110.4만 |
|---|
| 2026.07.06 | ₩109,264 | ₩109,264 | ₩106,341 | ₩107,145 | -1.94% | 77.5만 |
|---|
| 2026.07.02 | ₩110,001 | ₩111,007 | ₩107,521 | ₩109,773 | -0.21% | 78.3만 |
|---|
| 2026.07.01 | ₩111,436 | ₩112,817 | ₩109,331 | ₩109,358 | -1.87% | 74.9만 |
|---|
| 2026.06.30 | ₩112,791 | ₩113,823 | ₩111,047 | ₩112,442 | -0.31% | 73.6만 |
|---|
| 2026.06.29 | ₩112,469 | ₩113,126 | ₩109,720 | ₩113,059 | +0.52% | 83.8만 |
|---|
| 2026.06.26 | ₩111,825 | ₩114,494 | ₩111,235 | ₩114,226 | +2.15% | 210.5만 |
|---|
| 2026.06.25 | ₩111,289 | ₩113,421 | ₩109,921 | ₩111,758 | +0.42% | 77.7만 |
|---|
| 2026.06.24 | ₩103,739 | ₩111,181 | ₩103,739 | ₩110,484 | +6.50% | 143.4만 |
|---|
| 2026.06.23 | ₩100,936 | ₩102,264 | ₩99,944 | ₩101,379 | +0.44% | 91.8만 |
|---|
| 2026.06.22 | ₩101,432 | ₩102,546 | ₩100,346 | ₩100,682 | -0.74% | 95.1만 |
|---|
| 2026.06.18 | ₩98,335 | ₩102,626 | ₩97,986 | ₩101,553 | +3.27% | 160.1만 |
|---|
| 2026.06.17 | ₩98,858 | ₩103,122 | ₩96,927 | ₩97,155 | -1.72% | 113.6만 |
|---|
| 2026.06.16 | ₩97,798 | ₩100,454 | ₩97,798 | ₩99,622 | +1.86% | 109.5만 |
|---|
| 2026.06.15 | ₩100,977 | ₩102,559 | ₩97,423 | ₩97,758 | -3.19% | 88.5만 |
|---|
| 2026.06.12 | ₩98,496 | ₩100,614 | ₩97,973 | ₩99,823 | +1.35% | 173.9만 |
|---|
| 2026.06.11 | ₩95,170 | ₩98,751 | ₩94,674 | ₩98,683 | +3.69% | 67.5만 |
|---|
| 2026.06.10 | ₩96,310 | ₩96,900 | ₩93,963 | ₩94,620 | -1.75% | 119.2만 |
|---|
| 2026.06.09 | ₩92,729 | ₩96,940 | ₩92,729 | ₩96,672 | +4.25% | 113.8만 |
|---|
| 2026.06.08 | ₩91,590 | ₩92,931 | ₩91,134 | ₩91,509 | -0.09% | 76.2만 |
|---|
| 2026.06.05 | ₩91,067 | ₩93,038 | ₩90,570 | ₩91,630 | +0.62% | 92.6만 |
|---|
| 2026.06.04 | ₩91,724 | ₩92,274 | ₩90,678 | ₩91,442 | -0.31% | 56.8만 |
|---|
| 2026.06.03 | ₩90,047 | ₩91,402 | ₩89,538 | ₩89,994 | -0.06% | 55.9만 |
|---|
| 2026.06.02 | ₩92,032 | ₩92,501 | ₩90,678 | ₩91,348 | -0.74% | 126.2만 |
|---|
| 2026.06.01 | ₩93,159 | ₩94,406 | ₩91,026 | ₩92,019 | -1.22% | 156.3만 |
|---|
| 2026.05.29 | ₩87,768 | ₩89,323 | ₩87,366 | ₩87,486 | -0.32% | 67만 |
|---|
| 2026.05.28 | ₩87,795 | ₩88,894 | ₩87,164 | ₩87,996 | +0.23% | 37.5만 |
|---|
| 2026.05.27 | ₩87,915 | ₩91,013 | ₩87,915 | ₩89,136 | +1.39% | 60만 |
|---|
| 2026.05.26 | ₩86,413 | ₩87,406 | ₩85,582 | ₩86,883 | +0.54% | 40.1만 |
|---|
| 2026.05.22 | ₩85,689 | ₩86,829 | ₩84,616 | ₩86,132 | +0.52% | 61.1만 |
|---|
| 2026.05.21 | ₩83,262 | ₩86,293 | ₩82,632 | ₩85,662 | +2.88% | 58.9만 |
|---|
| 2026.05.20 | ₩82,431 | ₩85,689 | ₩81,452 | ₩85,394 | +3.60% | 66.5만 |
|---|
| 2026.05.19 | ₩80,821 | ₩81,988 | ₩79,293 | ₩81,626 | +1.00% | 92.7만 |
|---|
| 2026.05.18 | ₩80,567 | ₩82,712 | ₩80,459 | ₩82,082 | +1.88% | 107.2만 |
|---|
| 2026.05.15 | ₩82,551 | ₩83,329 | ₩79,279 | ₩79,346 | -3.88% | 63.5만 |
|---|
| 2026.05.14 | ₩83,208 | ₩84,107 | ₩81,961 | ₩82,940 | -0.32% | 60.5만 |
|---|
| 2026.05.13 | ₩83,141 | ₩83,651 | ₩81,827 | ₩82,511 | -0.76% | 63.9만 |
|---|
| 2026.05.12 | ₩85,917 | ₩86,159 | ₩83,208 | ₩83,785 | -2.48% | 111.6만 |
|---|
| 2026.05.11 | ₩87,808 | ₩88,116 | ₩85,314 | ₩85,542 | -2.58% | 66.3만 |
|---|
| 2026.05.08 | ₩87,030 | ₩88,251 | ₩86,333 | ₩87,379 | +0.40% | 65.1만 |
|---|
| 2026.05.07 | ₩87,392 | ₩88,385 | ₩85,180 | ₩86,413 | -1.12% | 129.1만 |
|---|
| 2026.05.06 | ₩88,747 | ₩90,168 | ₩86,856 | ₩86,977 | -1.99% | 149만 |
|---|
| 2026.05.05 | ₩85,823 | ₩86,749 | ₩84,362 | ₩85,984 | +0.19% | 91.8만 |
|---|
| 2026.05.04 | ₩87,835 | ₩88,371 | ₩84,321 | ₩84,549 | -3.74% | 82.1만 |
|---|
| 2026.05.01 | ₩90,758 | ₩90,892 | ₩88,881 | ₩88,961 | -1.98% | 48.4만 |
|---|
| 2026.04.30 | ₩90,061 | ₩90,906 | ₩88,948 | ₩90,302 | +0.27% | 80.6만 |
|---|
| 2026.04.29 | ₩91,737 | ₩92,984 | ₩88,733 | ₩89,873 | -2.03% | 113.2만 |
|---|
| 2026.04.28 | ₩93,856 | ₩94,325 | ₩92,327 | ₩93,024 | -0.89% | 98.1만 |
|---|
| 2026.04.27 | ₩92,434 | ₩94,070 | ₩91,268 | ₩93,507 | +1.16% | 125.5만 |
|---|
| 2026.04.24 | ₩94,205 | ₩94,392 | ₩92,408 | ₩92,622 | -1.68% | 105.7만 |
|---|
| 2026.04.23 | ₩91,549 | ₩93,963 | ₩89,136 | ₩93,735 | +2.39% | 170.6만 |
|---|
| 2026.04.22 | ₩94,392 | ₩95,251 | ₩91,429 | ₩92,139 | -2.39% | 131.5만 |
|---|
| 2026.04.21 | ₩95,478 | ₩96,203 | ₩92,743 | ₩93,185 | -2.40% | 111.2만 |
|---|
| 2026.04.20 | ₩90,423 | ₩93,132 | ₩90,182 | ₩93,105 | +2.97% | 76.8만 |
|---|
| 2026.04.17 | ₩89,028 | ₩92,756 | ₩87,835 | ₩91,281 | +2.53% | 92만 |
|---|
| 2026.04.16 | ₩87,406 | ₩88,680 | ₩86,078 | ₩86,252 | -1.32% | 80.5만 |
|---|
| 2026.04.15 | ₩88,961 | ₩89,176 | ₩86,843 | ₩87,205 | -1.97% | 81만 |
|---|
| 2026.04.14 | ₩88,774 | ₩90,262 | ₩88,505 | ₩89,364 | +0.66% | 52.1만 |
|---|
| 2026.04.13 | ₩88,626 | ₩89,297 | ₩86,869 | ₩89,042 | +0.47% | 81.7만 |
|---|
| 2026.04.10 | ₩89,390 | ₩89,685 | ₩88,184 | ₩89,243 | -0.17% | 89.2만 |
|---|
| 2026.04.09 | ₩86,480 | ₩90,088 | ₩86,480 | ₩89,431 | +3.41% | 97.6만 |
|---|
| 2026.04.08 | ₩85,850 | ₩88,532 | ₩85,850 | ₩87,231 | +1.61% | 99.9만 |
|---|
| 2026.04.07 | ₩83,141 | ₩83,155 | ₩80,768 | ₩81,908 | -1.48% | 97.8만 |
|---|
| 2026.04.06 | ₩82,471 | ₩84,751 | ₩82,337 | ₩84,590 | +2.57% | 65.3만 |
|---|
| 2026.04.02 | ₩82,471 | ₩84,751 | ₩81,103 | ₩83,356 | +1.07% | 74.9만 |
|---|
| 2026.04.01 | ₩82,659 | ₩84,000 | ₩82,028 | ₩83,289 | +0.76% | 76.7만 |
|---|
| 2026.03.31 | ₩82,283 | ₩83,892 | ₩80,728 | ₩82,927 | +0.78% | 78.8만 |
|---|
| 2026.03.30 | ₩82,015 | ₩82,149 | ₩79,977 | ₩80,553 | -1.78% | 90.3만 |
|---|
| 2026.03.27 | ₩80,661 | ₩82,538 | ₩80,191 | ₩80,459 | -0.25% | 75.3만 |
|---|
| 2026.03.26 | ₩81,559 | ₩83,329 | ₩80,902 | ₩81,184 | -0.46% | 72.8만 |
|---|
| 2026.03.25 | ₩83,289 | ₩83,705 | ₩79,802 | ₩82,592 | -0.84% | 63.6만 |
|---|
| 2026.03.24 | ₩80,969 | ₩82,618 | ₩80,620 | ₩81,733 | +0.94% | 112.7만 |
|---|
| 2026.03.23 | ₩80,540 | ₩83,101 | ₩80,540 | ₩82,256 | +2.13% | 127만 |
|---|
| 2026.03.20 | ₩80,862 | ₩80,996 | ₩77,818 | ₩78,797 | -2.55% | 342.3만 |
|---|
| 2026.03.19 | ₩81,318 | ₩81,559 | ₩78,998 | ₩80,728 | -0.73% | 180.2만 |
|---|
| 2026.03.18 | ₩84,751 | ₩85,488 | ₩81,546 | ₩82,028 | -3.21% | 119.4만 |
|---|
| 2026.03.17 | ₩86,293 | ₩86,534 | ₩85,072 | ₩86,065 | -0.26% | 84.3만 |
|---|
| 2026.03.16 | ₩85,582 | ₩86,051 | ₩84,523 | ₩85,998 | +0.49% | 98.5만 |
|---|
| 2026.03.13 | ₩85,421 | ₩85,917 | ₩84,174 | ₩84,590 | -0.97% | 110.9만 |
|---|
| 2026.03.12 | ₩85,797 | ₩86,507 | ₩83,772 | ₩84,187 | -1.88% | 111.7만 |
|---|
| 2026.03.11 | ₩89,739 | ₩89,739 | ₩87,245 | ₩87,473 | -2.53% | 58.5만 |
|---|
| 2026.03.10 | ₩90,691 | ₩92,274 | ₩89,524 | ₩90,021 | -0.74% | 98.2만 |
|---|
| 2026.03.09 | ₩88,720 | ₩91,509 | ₩87,178 | ₩91,228 | +2.83% | 125.4만 |
|---|
| 2026.03.06 | ₩91,161 | ₩91,402 | ₩89,042 | ₩90,772 | -0.43% | 109.2만 |
|---|
| 2026.03.05 | ₩94,593 | ₩95,090 | ₩91,844 | ₩92,448 | -2.27% | 95.2만 |
|---|
| 2026.03.04 | ₩98,268 | ₩98,268 | ₩95,398 | ₩95,800 | -2.51% | 61.9만 |
|---|
| 2026.03.03 | ₩94,835 | ₩97,557 | ₩93,078 | ₩96,659 | +1.92% | 62.4만 |
|---|
| 2026.03.02 | ₩98,724 | ₩99,139 | ₩96,900 | ₩97,477 | -1.26% | 81만 |
|---|
| 2026.02.27 | ₩100,467 | ₩102,036 | ₩99,649 | ₩101,137 | +0.67% | 57.5만 |
|---|
| 2026.02.26 | ₩101,272 | ₩101,446 | ₩99,783 | ₩101,164 | -0.11% | 52.7만 |
|---|
| 2026.02.25 | ₩103,712 | ₩104,088 | ₩98,348 | ₩100,011 | -3.57% | 82.8만 |
|---|
| 2026.02.24 | ₩102,988 | ₩105,335 | ₩102,385 | ₩103,900 | +0.89% | 82.4만 |
|---|
| 2026.02.23 | ₩104,289 | ₩105,938 | ₩101,097 | ₩102,988 | -1.25% | 82.3만 |
|---|
| 2026.02.20 | ₩104,812 | ₩106,729 | ₩104,007 | ₩104,369 | -0.42% | 82.4만 |
|---|
| 2026.02.19 | ₩105,563 | ₩106,045 | ₩103,659 | ₩104,342 | -1.16% | 54.7만 |
|---|
| 2026.02.18 | ₩106,555 | ₩109,022 | ₩105,563 | ₩105,938 | -0.58% | 74.3만 |
|---|
| 2026.02.17 | ₩108,084 | ₩108,955 | ₩105,174 | ₩107,480 | -0.56% | 96.7만 |
|---|
| 2026.02.13 | ₩105,563 | ₩109,653 | ₩105,362 | ₩108,084 | +2.39% | 115.1만 |
|---|
| 2026.02.12 | ₩105,281 | ₩107,239 | ₩102,720 | ₩103,001 | -2.17% | 127.3만 |
|---|
| 2026.02.11 | ₩104,141 | ₩105,576 | ₩102,693 | ₩104,664 | +0.50% | 116.8만 |
|---|
| 2026.02.10 | ₩102,371 | ₩105,630 | ₩101,540 | ₩105,281 | +2.84% | 77.8만 |
|---|
| 2026.02.09 | ₩102,049 | ₩103,256 | ₩100,574 | ₩101,191 | -0.84% | 63.3만 |
|---|
| 2026.02.06 | ₩101,003 | ₩103,216 | ₩99,716 | ₩101,795 | +0.78% | 131.8만 |
|---|
| 2026.02.05 | ₩101,593 | ₩103,136 | ₩100,628 | ₩101,231 | -0.36% | 130.4만 |
|---|
| 2026.02.04 | ₩98,925 | ₩102,478 | ₩98,455 | ₩101,137 | +2.24% | 137.9만 |
|---|
| 2026.02.03 | ₩93,185 | ₩101,111 | ₩93,185 | ₩97,584 | +4.72% | 159.4만 |
|---|
| 2026.02.02 | ₩93,279 | ₩94,781 | ₩92,636 | ₩94,124 | +0.91% | 96.1만 |
|---|
| 2026.01.30 | ₩92,327 | ₩94,419 | ₩91,804 | ₩93,212 | +0.96% | 153.7만 |
|---|
| 2026.01.29 | ₩92,394 | ₩94,030 | ₩90,155 | ₩93,816 | +1.54% | 184.1만 |
|---|
| 2026.01.28 | ₩93,722 | ₩94,754 | ₩91,777 | ₩92,770 | -1.02% | 151.2만 |
|---|
| 2026.01.27 | ₩95,331 | ₩95,720 | ₩93,132 | ₩93,293 | -2.14% | 108.2만 |
|---|
| 2026.01.26 | ₩97,114 | ₩97,758 | ₩94,888 | ₩96,149 | -0.99% | 90.6만 |
|---|
| 2026.01.23 | ₩99,703 | ₩99,796 | ₩95,774 | ₩96,551 | -3.16% | 123.5만 |
|---|
| 2026.01.22 | ₩102,867 | ₩103,659 | ₩99,300 | ₩99,971 | -2.82% | 75.5만 |
|---|
| 2026.01.21 | ₩100,427 | ₩102,934 | ₩99,917 | ₩102,049 | +1.62% | 98.7만 |
|---|
| 2026.01.20 | ₩99,220 | ₩101,875 | ₩98,831 | ₩100,118 | +0.91% | 78.4만 |
|---|
| 2026.01.16 | ₩103,109 | ₩106,434 | ₩101,821 | ₩102,116 | -0.96% | 96.8만 |
|---|
| 2026.01.15 | ₩103,806 | ₩105,134 | ₩102,318 | ₩104,932 | +1.09% | 80.3만 |
|---|
| 2026.01.14 | ₩104,597 | ₩105,831 | ₩102,090 | ₩103,364 | -1.18% | 101만 |
|---|
| 2026.01.13 | ₩102,827 | ₩106,180 | ₩102,827 | ₩105,455 | +2.56% | 137.9만 |
|---|
| 2026.01.12 | ₩100,078 | ₩103,498 | ₩100,078 | ₩101,929 | +1.85% | 121.7만 |
|---|
| 2026.01.09 | ₩93,749 | ₩101,526 | ₩93,708 | ₩101,178 | +7.92% | 217.4만 |
|---|
| 2026.01.08 | ₩87,768 | ₩92,274 | ₩87,768 | ₩91,670 | +4.45% | 97.1만 |
|---|
| 2026.01.07 | ₩92,113 | ₩92,341 | ₩88,371 | ₩88,774 | -3.62% | 82.3만 |
|---|
| 2026.01.06 | ₩89,444 | ₩90,423 | ₩88,103 | ₩90,342 | +1.00% | 66.1만 |
|---|
| 2026.01.05 | ₩88,251 | ₩90,839 | ₩88,251 | ₩89,672 | +1.61% | 70.9만 |
|---|
| 2026.01.02 | ₩88,049 | ₩89,082 | ₩87,258 | ₩88,814 | +0.87% | 47.8만 |
|---|
| 2025.12.31 | ₩88,706 | ₩89,069 | ₩88,103 | ₩88,237 | -0.53% | 38.4만 |
|---|
| 2025.12.30 | ₩88,706 | ₩89,417 | ₩87,607 | ₩89,028 | +0.36% | 57.5만 |
|---|
| 2025.12.29 | ₩89,726 | ₩90,289 | ₩88,385 | ₩89,055 | -0.75% | 65.7만 |
|---|
| 2025.12.26 | ₩89,136 | ₩89,605 | ₩88,277 | ₩89,578 | +0.50% | 56.1만 |
|---|
| 2025.12.24 | ₩88,586 | ₩89,457 | ₩88,358 | ₩89,256 | +0.76% | 20.9만 |
|---|
| 2025.12.23 | ₩87,902 | ₩88,519 | ₩86,963 | ₩88,103 | +0.23% | 60.5만 |
|---|
| 2025.12.22 | ₩88,867 | ₩89,310 | ₩87,620 | ₩87,902 | -1.09% | 95.8만 |
|---|
| 2025.12.19 | ₩90,047 | ₩90,410 | ₩88,076 | ₩89,283 | -0.85% | 190.5만 |
|---|
| 2025.12.18 | ₩93,199 | ₩93,199 | ₩91,523 | ₩91,549 | -1.77% | 107만 |
|---|
| 2025.12.17 | ₩91,295 | ₩93,749 | ₩90,316 | ₩91,576 | +0.31% | 130.6만 |
|---|
| 2025.12.16 | ₩95,948 | ₩95,948 | ₩93,145 | ₩93,574 | -2.47% | 91.9만 |
|---|
| 2025.12.15 | ₩97,490 | ₩98,013 | ₩95,210 | ₩95,344 | -2.20% | 80.8만 |
|---|
| 2025.12.12 | ₩97,812 | ₩97,986 | ₩95,559 | ₩96,498 | -1.34% | 63.6만 |
|---|
| 2025.12.11 | ₩97,463 | ₩98,952 | ₩96,833 | ₩97,316 | -0.15% | 52.5만 |
|---|
| 2025.12.10 | ₩94,017 | ₩97,302 | ₩93,936 | ₩96,712 | +2.87% | 81.7만 |
|---|
| 2025.12.09 | ₩92,703 | ₩94,902 | ₩92,703 | ₩93,534 | +0.90% | 47.5만 |
|---|
| 2025.12.08 | ₩97,369 | ₩97,369 | ₩94,392 | ₩94,728 | -2.71% | 56.1만 |
|---|
| 2025.12.05 | ₩97,047 | ₩98,160 | ₩96,565 | ₩96,860 | -0.19% | 59.1만 |
|---|
| 2025.12.04 | ₩100,118 | ₩100,655 | ₩96,766 | ₩97,262 | -2.85% | 67.1만 |
|---|
| 2025.12.03 | ₩98,402 | ₩101,084 | ₩98,201 | ₩100,118 | +1.74% | 71.2만 |
|---|
| 2025.12.02 | ₩98,268 | ₩99,005 | ₩96,618 | ₩98,107 | -0.16% | 50.3만 |
|---|
| 2025.12.01 | ₩97,436 | ₩99,139 | ₩97,195 | ₩97,839 | +0.41% | 58.7만 |
|---|
| 2025.11.28 | ₩98,911 | ₩99,448 | ₩97,865 | ₩98,000 | -0.92% | 33.7만 |
|---|
| 2025.11.26 | ₩97,074 | ₩100,360 | ₩96,980 | ₩99,126 | +2.11% | 128.8만 |
|---|
| 2025.11.25 | ₩94,808 | ₩98,214 | ₩94,660 | ₩97,959 | +3.32% | 97.9만 |
|---|
| 2025.11.24 | ₩94,097 | ₩94,446 | ₩93,172 | ₩93,977 | -0.13% | 121.5만 |
|---|
| 2025.11.21 | ₩89,726 | ₩95,183 | ₩88,747 | ₩94,258 | +5.05% | 144.1만 |
|---|
| 2025.11.20 | ₩88,251 | ₩90,021 | ₩87,513 | ₩88,076 | -0.20% | 96.1만 |
|---|
| 2025.11.19 | ₩88,398 | ₩89,216 | ₩87,272 | ₩88,116 | -0.32% | 97.1만 |
|---|
| 2025.11.18 | ₩85,998 | ₩88,492 | ₩85,260 | ₩88,076 | +2.42% | 96.9만 |
|---|
| 2025.11.17 | ₩88,706 | ₩89,176 | ₩86,320 | ₩86,574 | -2.40% | 97.4만 |
|---|
| 2025.11.14 | ₩89,323 | ₩90,517 | ₩88,599 | ₩89,498 | +0.20% | 116.4만 |
|---|
| 2025.11.13 | ₩90,316 | ₩92,528 | ₩89,055 | ₩89,149 | -1.29% | 54.2만 |
|---|
| 2025.11.12 | ₩92,367 | ₩93,413 | ₩90,839 | ₩90,946 | -1.54% | 68.5만 |
|---|
| 2025.11.11 | ₩90,490 | ₩92,542 | ₩90,168 | ₩92,367 | +2.07% | 95만 |
|---|
| 2025.11.10 | ₩89,726 | ₩90,329 | ₩88,653 | ₩89,873 | +0.16% | 57.3만 |
|---|
| 2025.11.07 | ₩87,795 | ₩89,940 | ₩87,151 | ₩89,846 | +2.34% | 93.4만 |
|---|
| 2025.11.06 | ₩88,720 | ₩89,484 | ₩87,553 | ₩87,741 | -1.10% | 55.8만 |
|---|
| 2025.11.05 | ₩87,124 | ₩89,967 | ₩86,775 | ₩89,042 | +2.20% | 92만 |
|---|
| 2025.11.04 | ₩88,009 | ₩88,639 | ₩86,547 | ₩87,580 | -0.49% | 79.8만 |
|---|
| 2025.11.03 | ₩89,672 | ₩90,021 | ₩87,795 | ₩88,197 | -1.64% | 78.4만 |
|---|
| 2025.10.31 | ₩89,846 | ₩91,214 | ₩89,122 | ₩90,597 | +0.84% | 98.1만 |
|---|
| 2025.10.30 | ₩88,385 | ₩91,992 | ₩88,385 | ₩90,490 | +2.38% | 152.3만 |
|---|
| 2025.10.29 | ₩92,609 | ₩93,950 | ₩88,948 | ₩89,954 | -2.87% | 168만 |
|---|
| 2025.10.28 | ₩92,850 | ₩97,168 | ₩91,442 | ₩95,264 | +2.60% | 133.1만 |
|---|
| 2025.10.27 | ₩95,452 | ₩97,249 | ₩95,344 | ₩95,760 | +0.32% | 69.1만 |
|---|
| 2025.10.24 | ₩97,517 | ₩97,517 | ₩95,559 | ₩95,760 | -1.80% | 94.6만 |
|---|
| 2025.10.23 | ₩94,875 | ₩96,149 | ₩93,950 | ₩96,095 | +1.29% | 63.7만 |
|---|
| 2025.10.22 | ₩94,728 | ₩96,069 | ₩93,775 | ₩94,768 | +0.04% | 79.2만 |
|---|
| 2025.10.21 | ₩92,810 | ₩96,833 | ₩92,287 | ₩95,733 | +3.15% | 70.7만 |
|---|
| 2025.10.20 | ₩94,459 | ₩95,478 | ₩93,521 | ₩94,500 | +0.04% | 61.5만 |
|---|
| 2025.10.17 | ₩92,984 | ₩94,459 | ₩92,408 | ₩94,057 | +1.15% | 66.2만 |
|---|
| 2025.10.16 | ₩93,601 | ₩94,446 | ₩92,206 | ₩93,588 | -0.01% | 78.2만 |
|---|
| 2025.10.15 | ₩93,306 | ₩94,433 | ₩92,609 | ₩93,360 | +0.06% | 63만 |
|---|
| 2025.10.14 | ₩88,867 | ₩93,252 | ₩88,867 | ₩93,118 | +4.78% | 78.4만 |
|---|
| 2025.10.13 | ₩89,806 | ₩89,940 | ₩88,425 | ₩89,565 | -0.27% | 59.9만 |
|---|
| 2025.10.10 | ₩91,818 | ₩91,818 | ₩88,599 | ₩89,229 | -2.82% | 83.3만 |
|---|