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 | ₩80,974 | ₩80,974 | ₩78,734 | ₩78,868 | -2.60% | 92.8만 |
| 2026.10.08 | ₩79,499 | ₩81,618 | ₩79,217 | ₩81,309 | +2.28% | 104.3만 |
| 2026.10.07 | ₩82,610 | ₩82,610 | ₩79,351 | ₩80,558 | -2.48% | 154.1만 |
| 2026.10.06 | ₩83,160 | ₩85,238 | ₩83,026 | ₩84,246 | +1.31% | 73.6만 |
| 2026.10.05 | ₩85,225 | ₩85,359 | ₩83,374 | ₩83,522 | -2.00% | 105.3만 |
| 2026.10.02 | ₩88,752 | ₩89,262 | ₩85,305 | ₩85,627 | -3.52% | 57.9만 |
| 2026.10.01 | ₩83,589 | ₩86,740 | ₩82,033 | ₩86,325 | +3.27% | 101.2만 |
| 2026.09.30 | ₩86,700 | ₩86,727 | ₩84,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,286 |
| -2.78% |
| 63.5만 |
| 2026.09.29 | ₩87,277 | ₩87,398 | ₩85,332 | ₩85,694 | -1.81% | 63.8만 |
|---|
| 2026.09.28 | ₩86,244 | ₩88,202 | ₩86,244 | ₩87,170 | +1.07% | 83.6만 |
|---|
| 2026.09.25 | ₩86,620 | ₩87,800 | ₩86,150 | ₩87,143 | +0.60% | 62.8만 |
|---|
| 2026.09.24 | ₩85,279 | ₩87,853 | ₩85,077 | ₩86,512 | +1.45% | 123.6만 |
|---|
| 2026.09.23 | ₩87,545 | ₩88,162 | ₩85,440 | ₩85,641 | -2.18% | 65.1만 |
|---|
| 2026.09.22 | ₩88,551 | ₩89,570 | ₩87,626 | ₩89,047 | +0.56% | 108.9만 |
|---|
| 2026.09.21 | ₩85,466 | ₩87,223 | ₩84,675 | ₩86,298 | +0.97% | 72.2만 |
|---|
| 2026.09.18 | ₩85,560 | ₩86,177 | ₩84,259 | ₩84,823 | -0.86% | 256만 |
|---|
| 2026.09.17 | ₩88,014 | ₩88,108 | ₩85,896 | ₩86,660 | -1.54% | 69.8만 |
|---|
| 2026.09.16 | ₩87,639 | ₩88,645 | ₩85,037 | ₩85,775 | -2.13% | 106.3만 |
|---|
| 2026.09.15 | ₩86,620 | ₩88,444 | ₩85,305 | ₩88,216 | +1.84% | 108만 |
|---|
| 2026.09.14 | ₩85,252 | ₩87,411 | ₩84,890 | ₩87,009 | +2.06% | 89.7만 |
|---|
| 2026.09.11 | ₩84,903 | ₩86,244 | ₩83,750 | ₩86,124 | +1.44% | 83.3만 |
|---|
| 2026.09.10 | ₩84,997 | ₩84,997 | ₩82,141 | ₩83,079 | -2.26% | 96.9만 |
|---|
| 2026.09.09 | ₩86,566 | ₩87,143 | ₩85,171 | ₩85,587 | -1.13% | 80.4만 |
|---|
| 2026.09.08 | ₩88,940 | ₩89,101 | ₩86,244 | ₩86,405 | -2.85% | 83.5만 |
|---|
| 2026.09.04 | ₩90,428 | ₩92,400 | ₩89,583 | ₩90,294 | -0.15% | 44.8만 |
|---|
| 2026.09.03 | ₩91,810 | ₩93,164 | ₩90,080 | ₩90,482 | -1.45% | 56.1만 |
|---|
| 2026.09.02 | ₩90,965 | ₩91,528 | ₩90,187 | ₩90,348 | -0.68% | 79.4만 |
|---|
| 2026.09.01 | ₩92,252 | ₩93,178 | ₩90,361 | ₩90,495 | -1.90% | 51.7만 |
|---|
| 2026.08.31 | ₩93,915 | ₩94,411 | ₩93,043 | ₩93,110 | -0.86% | 42.2만 |
|---|
| 2026.08.28 | ₩95,162 | ₩96,959 | ₩93,942 | ₩95,296 | +0.14% | 47.8만 |
|---|
| 2026.08.27 | ₩95,887 | ₩97,187 | ₩94,291 | ₩94,586 | -1.36% | 63.3만 |
|---|
| 2026.08.26 | ₩98,314 | ₩98,904 | ₩96,758 | ₩96,865 | -1.47% | 48.2만 |
|---|
| 2026.08.25 | ₩98,394 | ₩98,595 | ₩96,222 | ₩98,488 | +0.10% | 52.4만 |
|---|
| 2026.08.24 | ₩96,316 | ₩97,885 | ₩96,208 | ₩97,254 | +0.97% | 58.1만 |
|---|
| 2026.08.21 | ₩96,074 | ₩97,120 | ₩95,229 | ₩96,128 | +0.06% | 46.9만 |
|---|
| 2026.08.20 | ₩96,892 | ₩97,764 | ₩95,229 | ₩95,283 | -1.66% | 60만 |
|---|
| 2026.08.19 | ₩97,751 | ₩100,647 | ₩97,241 | ₩99,494 | +1.78% | 75만 |
|---|
| 2026.08.18 | ₩97,375 | ₩98,247 | ₩94,599 | ₩94,787 | -2.66% | 47.7만 |
|---|
| 2026.08.17 | ₩97,241 | ₩97,697 | ₩96,195 | ₩96,865 | -0.39% | 46.6만 |
|---|
| 2026.08.14 | ₩97,831 | ₩99,239 | ₩97,563 | ₩98,005 | +0.18% | 49.5만 |
|---|
| 2026.08.13 | ₩99,172 | ₩100,097 | ₩98,448 | ₩98,730 | -0.45% | 51.9만 |
|---|
| 2026.08.12 | ₩99,239 | ₩99,239 | ₩96,544 | ₩97,751 | -1.50% | 96.5만 |
|---|
| 2026.08.11 | ₩96,597 | ₩99,320 | ₩96,517 | ₩98,998 | +2.49% | 68.5만 |
|---|
| 2026.08.10 | ₩98,542 | ₩98,542 | ₩95,659 | ₩96,517 | -2.05% | 54.4만 |
|---|
| 2026.08.07 | ₩97,616 | ₩100,647 | ₩96,664 | ₩100,030 | +2.47% | 93.5만 |
|---|
| 2026.08.06 | ₩100,299 | ₩100,299 | ₩96,530 | ₩96,906 | -3.38% | 54만 |
|---|
| 2026.08.05 | ₩98,448 | ₩100,983 | ₩98,274 | ₩100,500 | +2.08% | 82.6만 |
|---|
| 2026.08.04 | ₩97,456 | ₩100,540 | ₩97,228 | ₩99,950 | +2.56% | 91.6만 |
|---|
| 2026.08.03 | ₩95,967 | ₩98,233 | ₩95,310 | ₩96,959 | +1.03% | 126.7만 |
|---|
| 2026.07.31 | ₩94,398 | ₩95,900 | ₩93,714 | ₩94,143 | -0.27% | 107.9만 |
|---|
| 2026.07.30 | ₩104,684 | ₩104,684 | ₩92,708 | ₩94,961 | -9.29% | 131.4만 |
|---|
| 2026.07.29 | ₩97,241 | ₩99,025 | ₩95,524 | ₩96,034 | -1.24% | 107만 |
|---|
| 2026.07.28 | ₩100,004 | ₩101,640 | ₩97,751 | ₩98,220 | -1.78% | 78.4만 |
|---|
| 2026.07.27 | ₩99,145 | ₩100,835 | ₩97,603 | ₩98,367 | -0.78% | 89.4만 |
|---|
| 2026.07.24 | ₩96,235 | ₩99,051 | ₩95,618 | ₩97,831 | +1.66% | 53만 |
|---|
| 2026.07.23 | ₩95,162 | ₩96,557 | ₩94,505 | ₩95,994 | +0.87% | 74.2만 |
|---|
| 2026.07.22 | ₩97,268 | ₩98,703 | ₩95,605 | ₩96,919 | -0.36% | 73.3만 |
|---|
| 2026.07.21 | ₩95,270 | ₩96,342 | ₩94,505 | ₩96,101 | +0.87% | 73.7만 |
|---|
| 2026.07.20 | ₩100,433 | ₩100,446 | ₩95,216 | ₩95,457 | -4.95% | 86.9만 |
|---|
| 2026.07.17 | ₩103,289 | ₩105,569 | ₩98,984 | ₩99,467 | -3.70% | 175.9만 |
|---|
| 2026.07.16 | ₩100,594 | ₩104,429 | ₩100,594 | ₩103,852 | +3.24% | 66만 |
|---|
| 2026.07.15 | ₩99,521 | ₩101,371 | ₩98,689 | ₩100,808 | +1.29% | 78.7만 |
|---|
| 2026.07.14 | ₩100,620 | ₩100,889 | ₩97,268 | ₩98,864 | -1.75% | 116만 |
|---|
| 2026.07.13 | ₩101,237 | ₩102,055 | ₩98,354 | ₩99,011 | -2.20% | 69.5만 |
|---|
| 2026.07.10 | ₩101,103 | ₩102,873 | ₩100,795 | ₩101,251 | +0.15% | 80.8만 |
|---|
| 2026.07.09 | ₩100,741 | ₩101,532 | ₩99,668 | ₩100,460 | -0.28% | 75.7만 |
|---|
| 2026.07.08 | ₩104,054 | ₩104,791 | ₩99,762 | ₩100,017 | -3.88% | 107.3만 |
|---|
| 2026.07.07 | ₩106,722 | ₩107,996 | ₩104,925 | ₩105,019 | -1.60% | 110.4만 |
|---|
| 2026.07.06 | ₩109,270 | ₩109,270 | ₩106,347 | ₩107,151 | -1.94% | 77.5만 |
|---|
| 2026.07.02 | ₩110,008 | ₩111,014 | ₩107,527 | ₩109,780 | -0.21% | 78.3만 |
|---|
| 2026.07.01 | ₩111,443 | ₩112,824 | ₩109,337 | ₩109,364 | -1.87% | 74.9만 |
|---|
| 2026.06.30 | ₩112,797 | ₩113,830 | ₩111,054 | ₩112,449 | -0.31% | 73.6만 |
|---|
| 2026.06.29 | ₩112,476 | ₩113,133 | ₩109,726 | ₩113,066 | +0.52% | 83.8만 |
|---|
| 2026.06.26 | ₩111,832 | ₩114,501 | ₩111,242 | ₩114,232 | +2.15% | 210.5만 |
|---|
| 2026.06.25 | ₩111,295 | ₩113,428 | ₩109,928 | ₩111,765 | +0.42% | 77.7만 |
|---|
| 2026.06.24 | ₩103,745 | ₩111,188 | ₩103,745 | ₩110,491 | +6.50% | 143.4만 |
|---|
| 2026.06.23 | ₩100,942 | ₩102,270 | ₩99,950 | ₩101,385 | +0.44% | 91.8만 |
|---|
| 2026.06.22 | ₩101,439 | ₩102,552 | ₩100,352 | ₩100,688 | -0.74% | 95.1만 |
|---|
| 2026.06.18 | ₩98,341 | ₩102,632 | ₩97,992 | ₩101,559 | +3.27% | 160.1만 |
|---|
| 2026.06.17 | ₩98,864 | ₩103,128 | ₩96,933 | ₩97,161 | -1.72% | 113.6만 |
|---|
| 2026.06.16 | ₩97,804 | ₩100,460 | ₩97,804 | ₩99,628 | +1.86% | 109.5만 |
|---|
| 2026.06.15 | ₩100,983 | ₩102,565 | ₩97,429 | ₩97,764 | -3.19% | 88.5만 |
|---|
| 2026.06.12 | ₩98,502 | ₩100,620 | ₩97,979 | ₩99,829 | +1.35% | 173.9만 |
|---|
| 2026.06.11 | ₩95,176 | ₩98,756 | ₩94,680 | ₩98,689 | +3.69% | 67.5만 |
|---|
| 2026.06.10 | ₩96,316 | ₩96,906 | ₩93,969 | ₩94,626 | -1.75% | 119.2만 |
|---|
| 2026.06.09 | ₩92,735 | ₩96,946 | ₩92,735 | ₩96,678 | +4.25% | 113.8만 |
|---|
| 2026.06.08 | ₩91,595 | ₩92,936 | ₩91,139 | ₩91,515 | -0.09% | 76.2만 |
|---|
| 2026.06.05 | ₩91,072 | ₩93,043 | ₩90,576 | ₩91,635 | +0.62% | 92.6만 |
|---|
| 2026.06.04 | ₩91,729 | ₩92,279 | ₩90,683 | ₩91,448 | -0.31% | 56.8만 |
|---|
| 2026.06.03 | ₩90,053 | ₩91,407 | ₩89,543 | ₩89,999 | -0.06% | 55.9만 |
|---|
| 2026.06.02 | ₩92,038 | ₩92,507 | ₩90,683 | ₩91,354 | -0.74% | 126.2만 |
|---|
| 2026.06.01 | ₩93,164 | ₩94,411 | ₩91,032 | ₩92,024 | -1.22% | 156.3만 |
|---|
| 2026.05.29 | ₩87,773 | ₩89,329 | ₩87,371 | ₩87,491 | -0.32% | 67만 |
|---|
| 2026.05.28 | ₩87,800 | ₩88,900 | ₩87,170 | ₩88,001 | +0.23% | 37.5만 |
|---|
| 2026.05.27 | ₩87,921 | ₩91,018 | ₩87,921 | ₩89,141 | +1.39% | 60만 |
|---|
| 2026.05.26 | ₩86,419 | ₩87,411 | ₩85,587 | ₩86,888 | +0.54% | 40.1만 |
|---|
| 2026.05.22 | ₩85,694 | ₩86,834 | ₩84,622 | ₩86,137 | +0.52% | 61.1만 |
|---|
| 2026.05.21 | ₩83,267 | ₩86,298 | ₩82,637 | ₩85,668 | +2.88% | 58.9만 |
|---|
| 2026.05.20 | ₩82,436 | ₩85,694 | ₩81,457 | ₩85,399 | +3.60% | 66.5만 |
|---|
| 2026.05.19 | ₩80,826 | ₩81,993 | ₩79,297 | ₩81,631 | +1.00% | 92.7만 |
|---|
| 2026.05.18 | ₩80,571 | ₩82,717 | ₩80,464 | ₩82,087 | +1.88% | 107.2만 |
|---|
| 2026.05.15 | ₩82,556 | ₩83,334 | ₩79,284 | ₩79,351 | -3.88% | 63.5만 |
|---|
| 2026.05.14 | ₩83,213 | ₩84,112 | ₩81,966 | ₩82,945 | -0.32% | 60.5만 |
|---|
| 2026.05.13 | ₩83,146 | ₩83,656 | ₩81,832 | ₩82,516 | -0.76% | 63.9만 |
|---|
| 2026.05.12 | ₩85,922 | ₩86,164 | ₩83,213 | ₩83,790 | -2.48% | 111.6만 |
|---|
| 2026.05.11 | ₩87,813 | ₩88,122 | ₩85,319 | ₩85,547 | -2.58% | 66.3만 |
|---|
| 2026.05.08 | ₩87,035 | ₩88,256 | ₩86,338 | ₩87,384 | +0.40% | 65.1만 |
|---|
| 2026.05.07 | ₩87,398 | ₩88,390 | ₩85,185 | ₩86,419 | -1.12% | 129.1만 |
|---|
| 2026.05.06 | ₩88,752 | ₩90,174 | ₩86,861 | ₩86,982 | -1.99% | 149만 |
|---|
| 2026.05.05 | ₩85,828 | ₩86,754 | ₩84,367 | ₩85,989 | +0.19% | 91.8만 |
|---|
| 2026.05.04 | ₩87,840 | ₩88,377 | ₩84,326 | ₩84,554 | -3.74% | 82.1만 |
|---|
| 2026.05.01 | ₩90,764 | ₩90,898 | ₩88,886 | ₩88,967 | -1.98% | 48.4만 |
|---|
| 2026.04.30 | ₩90,066 | ₩90,911 | ₩88,953 | ₩90,308 | +0.27% | 80.6만 |
|---|
| 2026.04.29 | ₩91,743 | ₩92,990 | ₩88,739 | ₩89,879 | -2.03% | 113.2만 |
|---|
| 2026.04.28 | ₩93,861 | ₩94,331 | ₩92,333 | ₩93,030 | -0.89% | 98.1만 |
|---|
| 2026.04.27 | ₩92,440 | ₩94,076 | ₩91,273 | ₩93,513 | +1.16% | 125.5만 |
|---|
| 2026.04.24 | ₩94,210 | ₩94,398 | ₩92,413 | ₩92,628 | -1.68% | 105.7만 |
|---|
| 2026.04.23 | ₩91,555 | ₩93,969 | ₩89,141 | ₩93,741 | +2.39% | 170.6만 |
|---|
| 2026.04.22 | ₩94,398 | ₩95,256 | ₩91,434 | ₩92,145 | -2.39% | 131.5만 |
|---|
| 2026.04.21 | ₩95,484 | ₩96,208 | ₩92,748 | ₩93,191 | -2.40% | 111.2만 |
|---|
| 2026.04.20 | ₩90,428 | ₩93,137 | ₩90,187 | ₩93,110 | +2.97% | 76.8만 |
|---|
| 2026.04.17 | ₩89,034 | ₩92,762 | ₩87,840 | ₩91,287 | +2.53% | 92만 |
|---|
| 2026.04.16 | ₩87,411 | ₩88,685 | ₩86,083 | ₩86,258 | -1.32% | 80.5만 |
|---|
| 2026.04.15 | ₩88,967 | ₩89,181 | ₩86,848 | ₩87,210 | -1.97% | 81만 |
|---|
| 2026.04.14 | ₩88,779 | ₩90,267 | ₩88,511 | ₩89,369 | +0.66% | 52.1만 |
|---|
| 2026.04.13 | ₩88,631 | ₩89,302 | ₩86,875 | ₩89,047 | +0.47% | 81.7만 |
|---|
| 2026.04.10 | ₩89,396 | ₩89,691 | ₩88,189 | ₩89,248 | -0.17% | 89.2만 |
|---|
| 2026.04.09 | ₩86,486 | ₩90,093 | ₩86,486 | ₩89,436 | +3.41% | 97.6만 |
|---|
| 2026.04.08 | ₩85,855 | ₩88,537 | ₩85,855 | ₩87,237 | +1.61% | 99.9만 |
|---|
| 2026.04.07 | ₩83,146 | ₩83,160 | ₩80,773 | ₩81,913 | -1.48% | 97.8만 |
|---|
| 2026.04.06 | ₩82,476 | ₩84,756 | ₩82,342 | ₩84,595 | +2.57% | 65.3만 |
|---|
| 2026.04.02 | ₩82,476 | ₩84,756 | ₩81,108 | ₩83,361 | +1.07% | 74.9만 |
|---|
| 2026.04.01 | ₩82,664 | ₩84,005 | ₩82,033 | ₩83,294 | +0.76% | 76.7만 |
|---|
| 2026.03.31 | ₩82,288 | ₩83,897 | ₩80,732 | ₩82,932 | +0.78% | 78.8만 |
|---|
| 2026.03.30 | ₩82,020 | ₩82,154 | ₩79,981 | ₩80,558 | -1.78% | 90.3만 |
|---|
| 2026.03.27 | ₩80,665 | ₩82,543 | ₩80,196 | ₩80,464 | -0.25% | 75.3만 |
|---|
| 2026.03.26 | ₩81,564 | ₩83,334 | ₩80,907 | ₩81,188 | -0.46% | 72.8만 |
|---|
| 2026.03.25 | ₩83,294 | ₩83,710 | ₩79,807 | ₩82,597 | -0.84% | 63.6만 |
|---|
| 2026.03.24 | ₩80,974 | ₩82,623 | ₩80,625 | ₩81,738 | +0.94% | 112.7만 |
|---|
| 2026.03.23 | ₩80,545 | ₩83,106 | ₩80,545 | ₩82,261 | +2.13% | 127만 |
|---|
| 2026.03.20 | ₩80,867 | ₩81,001 | ₩77,822 | ₩78,801 | -2.55% | 342.3만 |
|---|
| 2026.03.19 | ₩81,322 | ₩81,564 | ₩79,002 | ₩80,732 | -0.73% | 180.2만 |
|---|
| 2026.03.18 | ₩84,756 | ₩85,493 | ₩81,550 | ₩82,033 | -3.21% | 119.4만 |
|---|
| 2026.03.17 | ₩86,298 | ₩86,539 | ₩85,077 | ₩86,070 | -0.26% | 84.3만 |
|---|
| 2026.03.16 | ₩85,587 | ₩86,056 | ₩84,528 | ₩86,003 | +0.49% | 98.5만 |
|---|
| 2026.03.13 | ₩85,426 | ₩85,922 | ₩84,179 | ₩84,595 | -0.97% | 110.9만 |
|---|
| 2026.03.12 | ₩85,802 | ₩86,512 | ₩83,777 | ₩84,192 | -1.88% | 111.7만 |
|---|
| 2026.03.11 | ₩89,744 | ₩89,744 | ₩87,250 | ₩87,478 | -2.53% | 58.5만 |
|---|
| 2026.03.10 | ₩90,697 | ₩92,279 | ₩89,530 | ₩90,026 | -0.74% | 98.2만 |
|---|
| 2026.03.09 | ₩88,725 | ₩91,515 | ₩87,183 | ₩91,233 | +2.83% | 125.4만 |
|---|
| 2026.03.06 | ₩91,166 | ₩91,407 | ₩89,047 | ₩90,777 | -0.43% | 109.2만 |
|---|
| 2026.03.05 | ₩94,599 | ₩95,095 | ₩91,850 | ₩92,453 | -2.27% | 95.2만 |
|---|
| 2026.03.04 | ₩98,274 | ₩98,274 | ₩95,404 | ₩95,806 | -2.51% | 61.9만 |
|---|
| 2026.03.03 | ₩94,840 | ₩97,563 | ₩93,084 | ₩96,664 | +1.92% | 62.4만 |
|---|
| 2026.03.02 | ₩98,730 | ₩99,145 | ₩96,906 | ₩97,482 | -1.26% | 81만 |
|---|
| 2026.02.27 | ₩100,473 | ₩102,042 | ₩99,655 | ₩101,143 | +0.67% | 57.5만 |
|---|
| 2026.02.26 | ₩101,278 | ₩101,452 | ₩99,789 | ₩101,170 | -0.11% | 52.7만 |
|---|
| 2026.02.25 | ₩103,718 | ₩104,094 | ₩98,354 | ₩100,017 | -3.57% | 82.8만 |
|---|
| 2026.02.24 | ₩102,994 | ₩105,341 | ₩102,391 | ₩103,906 | +0.89% | 82.4만 |
|---|
| 2026.02.23 | ₩104,295 | ₩105,945 | ₩101,103 | ₩102,994 | -1.25% | 82.3만 |
|---|
| 2026.02.20 | ₩104,818 | ₩106,736 | ₩104,013 | ₩104,375 | -0.42% | 82.4만 |
|---|
| 2026.02.19 | ₩105,569 | ₩106,052 | ₩103,665 | ₩104,349 | -1.16% | 54.7만 |
|---|
| 2026.02.18 | ₩106,561 | ₩109,029 | ₩105,569 | ₩105,945 | -0.58% | 74.3만 |
|---|
| 2026.02.17 | ₩108,090 | ₩108,962 | ₩105,180 | ₩107,487 | -0.56% | 96.7만 |
|---|
| 2026.02.13 | ₩105,569 | ₩109,659 | ₩105,368 | ₩108,090 | +2.39% | 115.1만 |
|---|
| 2026.02.12 | ₩105,287 | ₩107,245 | ₩102,726 | ₩103,008 | -2.17% | 127.3만 |
|---|
| 2026.02.11 | ₩104,148 | ₩105,582 | ₩102,699 | ₩104,671 | +0.50% | 116.8만 |
|---|
| 2026.02.10 | ₩102,377 | ₩105,636 | ₩101,546 | ₩105,287 | +2.84% | 77.8만 |
|---|
| 2026.02.09 | ₩102,055 | ₩103,262 | ₩100,580 | ₩101,197 | -0.84% | 63.3만 |
|---|
| 2026.02.06 | ₩101,009 | ₩103,222 | ₩99,722 | ₩101,801 | +0.78% | 131.8만 |
|---|
| 2026.02.05 | ₩101,599 | ₩103,142 | ₩100,634 | ₩101,237 | -0.36% | 130.4만 |
|---|
| 2026.02.04 | ₩98,931 | ₩102,485 | ₩98,461 | ₩101,143 | +2.24% | 137.9만 |
|---|
| 2026.02.03 | ₩93,191 | ₩101,117 | ₩93,191 | ₩97,590 | +4.72% | 159.4만 |
|---|
| 2026.02.02 | ₩93,285 | ₩94,787 | ₩92,641 | ₩94,130 | +0.91% | 96.1만 |
|---|
| 2026.01.30 | ₩92,333 | ₩94,425 | ₩91,810 | ₩93,218 | +0.96% | 153.7만 |
|---|
| 2026.01.29 | ₩92,400 | ₩94,036 | ₩90,160 | ₩93,821 | +1.54% | 184.1만 |
|---|
| 2026.01.28 | ₩93,727 | ₩94,760 | ₩91,783 | ₩92,775 | -1.02% | 151.2만 |
|---|
| 2026.01.27 | ₩95,337 | ₩95,726 | ₩93,137 | ₩93,298 | -2.14% | 108.2만 |
|---|
| 2026.01.26 | ₩97,120 | ₩97,764 | ₩94,894 | ₩96,155 | -0.99% | 90.6만 |
|---|
| 2026.01.23 | ₩99,709 | ₩99,802 | ₩95,779 | ₩96,557 | -3.16% | 123.5만 |
|---|
| 2026.01.22 | ₩102,873 | ₩103,665 | ₩99,306 | ₩99,977 | -2.82% | 75.5만 |
|---|
| 2026.01.21 | ₩100,433 | ₩102,941 | ₩99,923 | ₩102,055 | +1.62% | 98.7만 |
|---|
| 2026.01.20 | ₩99,226 | ₩101,881 | ₩98,837 | ₩100,124 | +0.91% | 78.4만 |
|---|
| 2026.01.16 | ₩103,115 | ₩106,441 | ₩101,827 | ₩102,122 | -0.96% | 96.8만 |
|---|
| 2026.01.15 | ₩103,812 | ₩105,140 | ₩102,324 | ₩104,939 | +1.09% | 80.3만 |
|---|
| 2026.01.14 | ₩104,603 | ₩105,837 | ₩102,096 | ₩103,370 | -1.18% | 101만 |
|---|
| 2026.01.13 | ₩102,833 | ₩106,186 | ₩102,833 | ₩105,462 | +2.56% | 137.9만 |
|---|
| 2026.01.12 | ₩100,084 | ₩103,504 | ₩100,084 | ₩101,935 | +1.85% | 121.7만 |
|---|
| 2026.01.09 | ₩93,754 | ₩101,532 | ₩93,714 | ₩101,184 | +7.92% | 217.4만 |
|---|
| 2026.01.08 | ₩87,773 | ₩92,279 | ₩87,773 | ₩91,676 | +4.45% | 97.1만 |
|---|
| 2026.01.07 | ₩92,118 | ₩92,346 | ₩88,377 | ₩88,779 | -3.62% | 82.3만 |
|---|
| 2026.01.06 | ₩89,449 | ₩90,428 | ₩88,108 | ₩90,348 | +1.00% | 66.1만 |
|---|
| 2026.01.05 | ₩88,256 | ₩90,844 | ₩88,256 | ₩89,677 | +1.61% | 70.9만 |
|---|
| 2026.01.02 | ₩88,055 | ₩89,087 | ₩87,263 | ₩88,819 | +0.87% | 47.8만 |
|---|
| 2025.12.31 | ₩88,712 | ₩89,074 | ₩88,108 | ₩88,242 | -0.53% | 38.4만 |
|---|
| 2025.12.30 | ₩88,712 | ₩89,423 | ₩87,612 | ₩89,034 | +0.36% | 57.5만 |
|---|
| 2025.12.29 | ₩89,731 | ₩90,294 | ₩88,390 | ₩89,060 | -0.75% | 65.7만 |
|---|
| 2025.12.26 | ₩89,141 | ₩89,610 | ₩88,283 | ₩89,583 | +0.50% | 56.1만 |
|---|
| 2025.12.24 | ₩88,591 | ₩89,463 | ₩88,363 | ₩89,262 | +0.76% | 20.9만 |
|---|
| 2025.12.23 | ₩87,907 | ₩88,524 | ₩86,968 | ₩88,108 | +0.23% | 60.5만 |
|---|
| 2025.12.22 | ₩88,873 | ₩89,315 | ₩87,626 | ₩87,907 | -1.09% | 95.8만 |
|---|
| 2025.12.19 | ₩90,053 | ₩90,415 | ₩88,081 | ₩89,288 | -0.85% | 190.5만 |
|---|
| 2025.12.18 | ₩93,204 | ₩93,204 | ₩91,528 | ₩91,555 | -1.77% | 107만 |
|---|
| 2025.12.17 | ₩91,300 | ₩93,754 | ₩90,321 | ₩91,582 | +0.31% | 130.6만 |
|---|
| 2025.12.16 | ₩95,954 | ₩95,954 | ₩93,151 | ₩93,580 | -2.47% | 91.9만 |
|---|
| 2025.12.15 | ₩97,496 | ₩98,019 | ₩95,216 | ₩95,350 | -2.20% | 80.8만 |
|---|
| 2025.12.12 | ₩97,818 | ₩97,992 | ₩95,565 | ₩96,503 | -1.34% | 63.6만 |
|---|
| 2025.12.11 | ₩97,469 | ₩98,958 | ₩96,839 | ₩97,321 | -0.15% | 52.5만 |
|---|
| 2025.12.10 | ₩94,022 | ₩97,308 | ₩93,942 | ₩96,718 | +2.87% | 81.7만 |
|---|
| 2025.12.09 | ₩92,708 | ₩94,908 | ₩92,708 | ₩93,540 | +0.90% | 47.5만 |
|---|
| 2025.12.08 | ₩97,375 | ₩97,375 | ₩94,398 | ₩94,733 | -2.71% | 56.1만 |
|---|
| 2025.12.05 | ₩97,053 | ₩98,166 | ₩96,570 | ₩96,865 | -0.19% | 59.1만 |
|---|
| 2025.12.04 | ₩100,124 | ₩100,661 | ₩96,772 | ₩97,268 | -2.85% | 67.1만 |
|---|
| 2025.12.03 | ₩98,408 | ₩101,090 | ₩98,207 | ₩100,124 | +1.74% | 71.2만 |
|---|
| 2025.12.02 | ₩98,274 | ₩99,011 | ₩96,624 | ₩98,113 | -0.16% | 50.3만 |
|---|
| 2025.12.01 | ₩97,442 | ₩99,145 | ₩97,201 | ₩97,844 | +0.41% | 58.7만 |
|---|
| 2025.11.28 | ₩98,917 | ₩99,454 | ₩97,871 | ₩98,005 | -0.92% | 33.7만 |
|---|
| 2025.11.26 | ₩97,080 | ₩100,366 | ₩96,986 | ₩99,132 | +2.11% | 128.8만 |
|---|
| 2025.11.25 | ₩94,814 | ₩98,220 | ₩94,666 | ₩97,965 | +3.32% | 97.9만 |
|---|
| 2025.11.24 | ₩94,103 | ₩94,452 | ₩93,178 | ₩93,982 | -0.13% | 121.5만 |
|---|
| 2025.11.21 | ₩89,731 | ₩95,189 | ₩88,752 | ₩94,264 | +5.05% | 144.1만 |
|---|
| 2025.11.20 | ₩88,256 | ₩90,026 | ₩87,518 | ₩88,081 | -0.20% | 96.1만 |
|---|
| 2025.11.19 | ₩88,403 | ₩89,221 | ₩87,277 | ₩88,122 | -0.32% | 97.1만 |
|---|
| 2025.11.18 | ₩86,003 | ₩88,497 | ₩85,265 | ₩88,081 | +2.42% | 96.9만 |
|---|
| 2025.11.17 | ₩88,712 | ₩89,181 | ₩86,325 | ₩86,579 | -2.40% | 97.4만 |
|---|
| 2025.11.14 | ₩89,329 | ₩90,522 | ₩88,604 | ₩89,503 | +0.20% | 116.4만 |
|---|
| 2025.11.13 | ₩90,321 | ₩92,534 | ₩89,060 | ₩89,154 | -1.29% | 54.2만 |
|---|
| 2025.11.12 | ₩92,373 | ₩93,419 | ₩90,844 | ₩90,951 | -1.54% | 68.5만 |
|---|
| 2025.11.11 | ₩90,495 | ₩92,547 | ₩90,174 | ₩92,373 | +2.07% | 95만 |
|---|
| 2025.11.10 | ₩89,731 | ₩90,334 | ₩88,658 | ₩89,879 | +0.16% | 57.3만 |
|---|
| 2025.11.07 | ₩87,800 | ₩89,946 | ₩87,156 | ₩89,852 | +2.34% | 93.4만 |
|---|
| 2025.11.06 | ₩88,725 | ₩89,490 | ₩87,558 | ₩87,746 | -1.10% | 55.8만 |
|---|
| 2025.11.05 | ₩87,129 | ₩89,972 | ₩86,781 | ₩89,047 | +2.20% | 92만 |
|---|
| 2025.11.04 | ₩88,014 | ₩88,645 | ₩86,553 | ₩87,585 | -0.49% | 79.8만 |
|---|
| 2025.11.03 | ₩89,677 | ₩90,026 | ₩87,800 | ₩88,202 | -1.64% | 78.4만 |
|---|
| 2025.10.31 | ₩89,852 | ₩91,220 | ₩89,128 | ₩90,603 | +0.84% | 98.1만 |
|---|
| 2025.10.30 | ₩88,390 | ₩91,997 | ₩88,390 | ₩90,495 | +2.38% | 152.3만 |
|---|
| 2025.10.29 | ₩92,614 | ₩93,955 | ₩88,953 | ₩89,959 | -2.87% | 168만 |
|---|
| 2025.10.28 | ₩92,856 | ₩97,174 | ₩91,448 | ₩95,270 | +2.60% | 133.1만 |
|---|
| 2025.10.27 | ₩95,457 | ₩97,254 | ₩95,350 | ₩95,766 | +0.32% | 69.1만 |
|---|
| 2025.10.24 | ₩97,523 | ₩97,523 | ₩95,565 | ₩95,766 | -1.80% | 94.6만 |
|---|
| 2025.10.23 | ₩94,881 | ₩96,155 | ₩93,955 | ₩96,101 | +1.29% | 63.7만 |
|---|
| 2025.10.22 | ₩94,733 | ₩96,074 | ₩93,781 | ₩94,773 | +0.04% | 79.2만 |
|---|
| 2025.10.21 | ₩92,815 | ₩96,839 | ₩92,292 | ₩95,739 | +3.15% | 70.7만 |
|---|
| 2025.10.20 | ₩94,465 | ₩95,484 | ₩93,526 | ₩94,505 | +0.04% | 61.5만 |
|---|
| 2025.10.17 | ₩92,990 | ₩94,465 | ₩92,413 | ₩94,063 | +1.15% | 66.2만 |
|---|
| 2025.10.16 | ₩93,607 | ₩94,452 | ₩92,212 | ₩93,593 | -0.01% | 78.2만 |
|---|
| 2025.10.15 | ₩93,312 | ₩94,438 | ₩92,614 | ₩93,365 | +0.06% | 63만 |
|---|
| 2025.10.14 | ₩88,873 | ₩93,258 | ₩88,873 | ₩93,124 | +4.78% | 78.4만 |
|---|
| 2025.10.13 | ₩89,811 | ₩89,946 | ₩88,430 | ₩89,570 | -0.27% | 59.9만 |
|---|
| 2025.10.10 | ₩91,823 | ₩91,823 | ₩88,604 | ₩89,235 | -2.82% | 83.3만 |
|---|