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 | ₩80,910 | ₩80,910 | ₩78,673 | ₩78,807 | -2.60% | 92.8만 |
| 2026.10.08 | ₩79,436 | ₩81,554 | ₩79,155 | ₩81,245 | +2.28% | 104.3만 |
| 2026.10.07 | ₩82,545 | ₩82,545 | ₩79,289 | ₩80,495 | -2.48% | 154.1만 |
| 2026.10.06 | ₩83,095 | ₩85,172 | ₩82,961 | ₩84,180 | +1.31% | 73.6만 |
| 2026.10.05 | ₩85,158 | ₩85,292 | ₩83,309 | ₩83,456 | -2.00% | 105.3만 |
| 2026.10.02 | ₩88,683 | ₩89,192 | ₩85,239 | ₩85,560 | -3.52% | 57.9만 |
| 2026.10.01 | ₩83,523 | ₩86,672 | ₩81,969 | ₩86,257 | +3.27% | 101.2만 |
| 2026.09.30 | ₩86,632 | ₩86,659 | ₩84,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,220 |
| -2.78% |
| 63.5만 |
| 2026.09.29 | ₩87,209 | ₩87,329 | ₩85,265 | ₩85,627 | -1.81% | 63.8만 |
|---|
| 2026.09.28 | ₩86,177 | ₩88,133 | ₩86,177 | ₩87,101 | +1.07% | 83.6만 |
|---|
| 2026.09.25 | ₩86,552 | ₩87,731 | ₩86,083 | ₩87,075 | +0.60% | 62.8만 |
|---|
| 2026.09.24 | ₩85,212 | ₩87,785 | ₩85,011 | ₩86,445 | +1.45% | 123.6만 |
|---|
| 2026.09.23 | ₩87,477 | ₩88,093 | ₩85,373 | ₩85,574 | -2.18% | 65.1만 |
|---|
| 2026.09.22 | ₩88,482 | ₩89,500 | ₩87,557 | ₩88,977 | +0.56% | 108.9만 |
|---|
| 2026.09.21 | ₩85,399 | ₩87,155 | ₩84,609 | ₩86,230 | +0.97% | 72.2만 |
|---|
| 2026.09.18 | ₩85,493 | ₩86,110 | ₩84,193 | ₩84,756 | -0.86% | 256만 |
|---|
| 2026.09.17 | ₩87,946 | ₩88,039 | ₩85,828 | ₩86,592 | -1.54% | 69.8만 |
|---|
| 2026.09.16 | ₩87,570 | ₩88,575 | ₩84,971 | ₩85,708 | -2.13% | 106.3만 |
|---|
| 2026.09.15 | ₩86,552 | ₩88,374 | ₩85,239 | ₩88,147 | +1.84% | 108만 |
|---|
| 2026.09.14 | ₩85,185 | ₩87,343 | ₩84,823 | ₩86,940 | +2.06% | 89.7만 |
|---|
| 2026.09.11 | ₩84,837 | ₩86,177 | ₩83,684 | ₩86,056 | +1.44% | 83.3만 |
|---|
| 2026.09.10 | ₩84,930 | ₩84,930 | ₩82,076 | ₩83,014 | -2.26% | 96.9만 |
|---|
| 2026.09.09 | ₩86,498 | ₩87,075 | ₩85,105 | ₩85,520 | -1.13% | 80.4만 |
|---|
| 2026.09.08 | ₩88,870 | ₩89,031 | ₩86,177 | ₩86,337 | -2.85% | 83.5만 |
|---|
| 2026.09.04 | ₩90,358 | ₩92,327 | ₩89,513 | ₩90,224 | -0.15% | 44.8만 |
|---|
| 2026.09.03 | ₩91,738 | ₩93,091 | ₩90,009 | ₩90,411 | -1.45% | 56.1만 |
|---|
| 2026.09.02 | ₩90,894 | ₩91,456 | ₩90,116 | ₩90,277 | -0.68% | 79.4만 |
|---|
| 2026.09.01 | ₩92,180 | ₩93,105 | ₩90,291 | ₩90,425 | -1.90% | 51.7만 |
|---|
| 2026.08.31 | ₩93,842 | ₩94,337 | ₩92,971 | ₩93,038 | -0.86% | 42.2만 |
|---|
| 2026.08.28 | ₩95,088 | ₩96,883 | ₩93,868 | ₩95,222 | +0.14% | 47.8만 |
|---|
| 2026.08.27 | ₩95,811 | ₩97,111 | ₩94,217 | ₩94,512 | -1.36% | 63.3만 |
|---|
| 2026.08.26 | ₩98,237 | ₩98,826 | ₩96,682 | ₩96,790 | -1.47% | 48.2만 |
|---|
| 2026.08.25 | ₩98,317 | ₩98,518 | ₩96,146 | ₩98,411 | +0.10% | 52.4만 |
|---|
| 2026.08.24 | ₩96,240 | ₩97,808 | ₩96,133 | ₩97,178 | +0.97% | 58.1만 |
|---|
| 2026.08.21 | ₩95,999 | ₩97,044 | ₩95,155 | ₩96,053 | +0.06% | 46.9만 |
|---|
| 2026.08.20 | ₩96,816 | ₩97,687 | ₩95,155 | ₩95,208 | -1.66% | 60만 |
|---|
| 2026.08.19 | ₩97,674 | ₩100,569 | ₩97,165 | ₩99,416 | +1.78% | 75만 |
|---|
| 2026.08.18 | ₩97,299 | ₩98,170 | ₩94,525 | ₩94,713 | -2.66% | 47.7만 |
|---|
| 2026.08.17 | ₩97,165 | ₩97,620 | ₩96,120 | ₩96,790 | -0.39% | 46.6만 |
|---|
| 2026.08.14 | ₩97,754 | ₩99,161 | ₩97,486 | ₩97,929 | +0.18% | 49.5만 |
|---|
| 2026.08.13 | ₩99,094 | ₩100,019 | ₩98,371 | ₩98,652 | -0.45% | 51.9만 |
|---|
| 2026.08.12 | ₩99,161 | ₩99,161 | ₩96,468 | ₩97,674 | -1.50% | 96.5만 |
|---|
| 2026.08.11 | ₩96,522 | ₩99,242 | ₩96,441 | ₩98,920 | +2.49% | 68.5만 |
|---|
| 2026.08.10 | ₩98,465 | ₩98,465 | ₩95,584 | ₩96,441 | -2.05% | 54.4만 |
|---|
| 2026.08.07 | ₩97,540 | ₩100,569 | ₩96,589 | ₩99,952 | +2.47% | 93.5만 |
|---|
| 2026.08.06 | ₩100,220 | ₩100,220 | ₩96,455 | ₩96,830 | -3.38% | 54만 |
|---|
| 2026.08.05 | ₩98,371 | ₩100,904 | ₩98,197 | ₩100,421 | +2.08% | 82.6만 |
|---|
| 2026.08.04 | ₩97,379 | ₩100,461 | ₩97,151 | ₩99,872 | +2.56% | 91.6만 |
|---|
| 2026.08.03 | ₩95,892 | ₩98,156 | ₩95,235 | ₩96,883 | +1.03% | 126.7만 |
|---|
| 2026.07.31 | ₩94,324 | ₩95,825 | ₩93,641 | ₩94,069 | -0.27% | 107.9만 |
|---|
| 2026.07.30 | ₩104,602 | ₩104,602 | ₩92,636 | ₩94,887 | -9.29% | 131.4만 |
|---|
| 2026.07.29 | ₩97,165 | ₩98,947 | ₩95,450 | ₩95,959 | -1.24% | 107만 |
|---|
| 2026.07.28 | ₩99,925 | ₩101,560 | ₩97,674 | ₩98,143 | -1.78% | 78.4만 |
|---|
| 2026.07.27 | ₩99,068 | ₩100,756 | ₩97,527 | ₩98,290 | -0.78% | 89.4만 |
|---|
| 2026.07.24 | ₩96,160 | ₩98,974 | ₩95,543 | ₩97,754 | +1.66% | 53만 |
|---|
| 2026.07.23 | ₩95,088 | ₩96,481 | ₩94,431 | ₩95,919 | +0.87% | 74.2만 |
|---|
| 2026.07.22 | ₩97,192 | ₩98,625 | ₩95,530 | ₩96,843 | -0.36% | 73.3만 |
|---|
| 2026.07.21 | ₩95,195 | ₩96,267 | ₩94,431 | ₩96,026 | +0.87% | 73.7만 |
|---|
| 2026.07.20 | ₩100,354 | ₩100,368 | ₩95,141 | ₩95,383 | -4.95% | 86.9만 |
|---|
| 2026.07.17 | ₩103,208 | ₩105,486 | ₩98,907 | ₩99,389 | -3.70% | 175.9만 |
|---|
| 2026.07.16 | ₩100,515 | ₩104,347 | ₩100,515 | ₩103,771 | +3.24% | 66만 |
|---|
| 2026.07.15 | ₩99,443 | ₩101,292 | ₩98,612 | ₩100,729 | +1.29% | 78.7만 |
|---|
| 2026.07.14 | ₩100,542 | ₩100,810 | ₩97,192 | ₩98,786 | -1.75% | 116만 |
|---|
| 2026.07.13 | ₩101,158 | ₩101,976 | ₩98,277 | ₩98,934 | -2.20% | 69.5만 |
|---|
| 2026.07.10 | ₩101,024 | ₩102,793 | ₩100,716 | ₩101,172 | +0.15% | 80.8만 |
|---|
| 2026.07.09 | ₩100,662 | ₩101,453 | ₩99,590 | ₩100,381 | -0.28% | 75.7만 |
|---|
| 2026.07.08 | ₩103,972 | ₩104,709 | ₩99,684 | ₩99,939 | -3.88% | 107.3만 |
|---|
| 2026.07.07 | ₩106,639 | ₩107,912 | ₩104,843 | ₩104,937 | -1.60% | 110.4만 |
|---|
| 2026.07.06 | ₩109,185 | ₩109,185 | ₩106,264 | ₩107,068 | -1.94% | 77.5만 |
|---|
| 2026.07.02 | ₩109,922 | ₩110,927 | ₩107,443 | ₩109,694 | -0.21% | 78.3만 |
|---|
| 2026.07.01 | ₩111,356 | ₩112,736 | ₩109,252 | ₩109,279 | -1.87% | 74.9만 |
|---|
| 2026.06.30 | ₩112,709 | ₩113,741 | ₩110,967 | ₩112,361 | -0.31% | 73.6만 |
|---|
| 2026.06.29 | ₩112,387 | ₩113,044 | ₩109,640 | ₩112,977 | +0.52% | 83.8만 |
|---|
| 2026.06.26 | ₩111,744 | ₩114,411 | ₩111,155 | ₩114,143 | +2.15% | 210.5만 |
|---|
| 2026.06.25 | ₩111,208 | ₩113,339 | ₩109,841 | ₩111,677 | +0.42% | 77.7만 |
|---|
| 2026.06.24 | ₩103,664 | ₩111,101 | ₩103,664 | ₩110,404 | +6.50% | 143.4만 |
|---|
| 2026.06.23 | ₩100,863 | ₩102,190 | ₩99,872 | ₩101,306 | +0.44% | 91.8만 |
|---|
| 2026.06.22 | ₩101,359 | ₩102,471 | ₩100,274 | ₩100,609 | -0.74% | 95.1만 |
|---|
| 2026.06.18 | ₩98,264 | ₩102,552 | ₩97,915 | ₩101,480 | +3.27% | 160.1만 |
|---|
| 2026.06.17 | ₩98,786 | ₩103,048 | ₩96,857 | ₩97,084 | -1.72% | 113.6만 |
|---|
| 2026.06.16 | ₩97,728 | ₩100,381 | ₩97,728 | ₩99,550 | +1.86% | 109.5만 |
|---|
| 2026.06.15 | ₩100,904 | ₩102,485 | ₩97,352 | ₩97,687 | -3.19% | 88.5만 |
|---|
| 2026.06.12 | ₩98,424 | ₩100,542 | ₩97,902 | ₩99,751 | +1.35% | 173.9만 |
|---|
| 2026.06.11 | ₩95,101 | ₩98,679 | ₩94,605 | ₩98,612 | +3.69% | 67.5만 |
|---|
| 2026.06.10 | ₩96,240 | ₩96,830 | ₩93,895 | ₩94,552 | -1.75% | 119.2만 |
|---|
| 2026.06.09 | ₩92,662 | ₩96,870 | ₩92,662 | ₩96,602 | +4.25% | 113.8만 |
|---|
| 2026.06.08 | ₩91,523 | ₩92,863 | ₩91,068 | ₩91,443 | -0.09% | 76.2만 |
|---|
| 2026.06.05 | ₩91,001 | ₩92,971 | ₩90,505 | ₩91,564 | +0.62% | 92.6만 |
|---|
| 2026.06.04 | ₩91,657 | ₩92,207 | ₩90,612 | ₩91,376 | -0.31% | 56.8만 |
|---|
| 2026.06.03 | ₩89,982 | ₩91,336 | ₩89,473 | ₩89,929 | -0.06% | 55.9만 |
|---|
| 2026.06.02 | ₩91,966 | ₩92,435 | ₩90,612 | ₩91,282 | -0.74% | 126.2만 |
|---|
| 2026.06.01 | ₩93,091 | ₩94,337 | ₩90,961 | ₩91,952 | -1.22% | 156.3만 |
|---|
| 2026.05.29 | ₩87,704 | ₩89,259 | ₩87,302 | ₩87,423 | -0.32% | 67만 |
|---|
| 2026.05.28 | ₩87,731 | ₩88,830 | ₩87,101 | ₩87,932 | +0.23% | 37.5만 |
|---|
| 2026.05.27 | ₩87,852 | ₩90,947 | ₩87,852 | ₩89,071 | +1.39% | 60만 |
|---|
| 2026.05.26 | ₩86,351 | ₩87,343 | ₩85,520 | ₩86,820 | +0.54% | 40.1만 |
|---|
| 2026.05.22 | ₩85,627 | ₩86,766 | ₩84,555 | ₩86,069 | +0.52% | 61.1만 |
|---|
| 2026.05.21 | ₩83,202 | ₩86,230 | ₩82,572 | ₩85,600 | +2.88% | 58.9만 |
|---|
| 2026.05.20 | ₩82,371 | ₩85,627 | ₩81,393 | ₩85,332 | +3.60% | 66.5만 |
|---|
| 2026.05.19 | ₩80,763 | ₩81,929 | ₩79,235 | ₩81,567 | +1.00% | 92.7만 |
|---|
| 2026.05.18 | ₩80,508 | ₩82,652 | ₩80,401 | ₩82,023 | +1.88% | 107.2만 |
|---|
| 2026.05.15 | ₩82,492 | ₩83,269 | ₩79,222 | ₩79,289 | -3.88% | 63.5만 |
|---|
| 2026.05.14 | ₩83,148 | ₩84,046 | ₩81,902 | ₩82,880 | -0.32% | 60.5만 |
|---|
| 2026.05.13 | ₩83,081 | ₩83,590 | ₩81,768 | ₩82,451 | -0.76% | 63.9만 |
|---|
| 2026.05.12 | ₩85,855 | ₩86,096 | ₩83,148 | ₩83,724 | -2.48% | 111.6만 |
|---|
| 2026.05.11 | ₩87,745 | ₩88,053 | ₩85,252 | ₩85,480 | -2.58% | 66.3만 |
|---|
| 2026.05.08 | ₩86,967 | ₩88,187 | ₩86,270 | ₩87,316 | +0.40% | 65.1만 |
|---|
| 2026.05.07 | ₩87,329 | ₩88,321 | ₩85,118 | ₩86,351 | -1.12% | 129.1만 |
|---|
| 2026.05.06 | ₩88,683 | ₩90,103 | ₩86,793 | ₩86,914 | -1.99% | 149만 |
|---|
| 2026.05.05 | ₩85,761 | ₩86,686 | ₩84,301 | ₩85,922 | +0.19% | 91.8만 |
|---|
| 2026.05.04 | ₩87,771 | ₩88,307 | ₩84,260 | ₩84,488 | -3.74% | 82.1만 |
|---|
| 2026.05.01 | ₩90,693 | ₩90,827 | ₩88,817 | ₩88,897 | -1.98% | 48.4만 |
|---|
| 2026.04.30 | ₩89,996 | ₩90,840 | ₩88,884 | ₩90,237 | +0.27% | 80.6만 |
|---|
| 2026.04.29 | ₩91,671 | ₩92,917 | ₩88,669 | ₩89,808 | -2.03% | 113.2만 |
|---|
| 2026.04.28 | ₩93,788 | ₩94,257 | ₩92,260 | ₩92,957 | -0.89% | 98.1만 |
|---|
| 2026.04.27 | ₩92,368 | ₩94,002 | ₩91,202 | ₩93,440 | +1.16% | 125.5만 |
|---|
| 2026.04.24 | ₩94,136 | ₩94,324 | ₩92,341 | ₩92,555 | -1.68% | 105.7만 |
|---|
| 2026.04.23 | ₩91,483 | ₩93,895 | ₩89,071 | ₩93,667 | +2.39% | 170.6만 |
|---|
| 2026.04.22 | ₩94,324 | ₩95,182 | ₩91,363 | ₩92,073 | -2.39% | 131.5만 |
|---|
| 2026.04.21 | ₩95,409 | ₩96,133 | ₩92,676 | ₩93,118 | -2.40% | 111.2만 |
|---|
| 2026.04.20 | ₩90,358 | ₩93,064 | ₩90,116 | ₩93,038 | +2.97% | 76.8만 |
|---|
| 2026.04.17 | ₩88,964 | ₩92,689 | ₩87,771 | ₩91,215 | +2.53% | 92만 |
|---|
| 2026.04.16 | ₩87,343 | ₩88,616 | ₩86,016 | ₩86,190 | -1.32% | 80.5만 |
|---|
| 2026.04.15 | ₩88,897 | ₩89,111 | ₩86,780 | ₩87,141 | -1.97% | 81만 |
|---|
| 2026.04.14 | ₩88,709 | ₩90,197 | ₩88,441 | ₩89,299 | +0.66% | 52.1만 |
|---|
| 2026.04.13 | ₩88,562 | ₩89,232 | ₩86,806 | ₩88,977 | +0.47% | 81.7만 |
|---|
| 2026.04.10 | ₩89,326 | ₩89,621 | ₩88,120 | ₩89,178 | -0.17% | 89.2만 |
|---|
| 2026.04.09 | ₩86,418 | ₩90,023 | ₩86,418 | ₩89,366 | +3.41% | 97.6만 |
|---|
| 2026.04.08 | ₩85,788 | ₩88,468 | ₩85,788 | ₩87,168 | +1.61% | 99.9만 |
|---|
| 2026.04.07 | ₩83,081 | ₩83,095 | ₩80,709 | ₩81,848 | -1.48% | 97.8만 |
|---|
| 2026.04.06 | ₩82,411 | ₩84,689 | ₩82,277 | ₩84,528 | +2.57% | 65.3만 |
|---|
| 2026.04.02 | ₩82,411 | ₩84,689 | ₩81,044 | ₩83,296 | +1.07% | 74.9만 |
|---|
| 2026.04.01 | ₩82,599 | ₩83,939 | ₩81,969 | ₩83,229 | +0.76% | 76.7만 |
|---|
| 2026.03.31 | ₩82,224 | ₩83,832 | ₩80,669 | ₩82,867 | +0.78% | 78.8만 |
|---|
| 2026.03.30 | ₩81,956 | ₩82,090 | ₩79,919 | ₩80,495 | -1.78% | 90.3만 |
|---|
| 2026.03.27 | ₩80,602 | ₩82,478 | ₩80,133 | ₩80,401 | -0.25% | 75.3만 |
|---|
| 2026.03.26 | ₩81,500 | ₩83,269 | ₩80,843 | ₩81,125 | -0.46% | 72.8만 |
|---|
| 2026.03.25 | ₩83,229 | ₩83,644 | ₩79,745 | ₩82,532 | -0.84% | 63.6만 |
|---|
| 2026.03.24 | ₩80,910 | ₩82,559 | ₩80,562 | ₩81,674 | +0.94% | 112.7만 |
|---|
| 2026.03.23 | ₩80,482 | ₩83,041 | ₩80,482 | ₩82,197 | +2.13% | 127만 |
|---|
| 2026.03.20 | ₩80,803 | ₩80,937 | ₩77,761 | ₩78,740 | -2.55% | 342.3만 |
|---|
| 2026.03.19 | ₩81,259 | ₩81,500 | ₩78,941 | ₩80,669 | -0.73% | 180.2만 |
|---|
| 2026.03.18 | ₩84,689 | ₩85,426 | ₩81,487 | ₩81,969 | -3.21% | 119.4만 |
|---|
| 2026.03.17 | ₩86,230 | ₩86,471 | ₩85,011 | ₩86,002 | -0.26% | 84.3만 |
|---|
| 2026.03.16 | ₩85,520 | ₩85,989 | ₩84,461 | ₩85,935 | +0.49% | 98.5만 |
|---|
| 2026.03.13 | ₩85,359 | ₩85,855 | ₩84,113 | ₩84,528 | -0.97% | 110.9만 |
|---|
| 2026.03.12 | ₩85,734 | ₩86,445 | ₩83,711 | ₩84,126 | -1.88% | 111.7만 |
|---|
| 2026.03.11 | ₩89,674 | ₩89,674 | ₩87,182 | ₩87,410 | -2.53% | 58.5만 |
|---|
| 2026.03.10 | ₩90,626 | ₩92,207 | ₩89,460 | ₩89,956 | -0.74% | 98.2만 |
|---|
| 2026.03.09 | ₩88,656 | ₩91,443 | ₩87,115 | ₩91,162 | +2.83% | 125.4만 |
|---|
| 2026.03.06 | ₩91,095 | ₩91,336 | ₩88,977 | ₩90,706 | -0.43% | 109.2만 |
|---|
| 2026.03.05 | ₩94,525 | ₩95,021 | ₩91,778 | ₩92,381 | -2.27% | 95.2만 |
|---|
| 2026.03.04 | ₩98,197 | ₩98,197 | ₩95,329 | ₩95,731 | -2.51% | 61.9만 |
|---|
| 2026.03.03 | ₩94,766 | ₩97,486 | ₩93,011 | ₩96,589 | +1.92% | 62.4만 |
|---|
| 2026.03.02 | ₩98,652 | ₩99,068 | ₩96,830 | ₩97,406 | -1.26% | 81만 |
|---|
| 2026.02.27 | ₩100,394 | ₩101,962 | ₩99,577 | ₩101,064 | +0.67% | 57.5만 |
|---|
| 2026.02.26 | ₩101,198 | ₩101,373 | ₩99,711 | ₩101,091 | -0.11% | 52.7만 |
|---|
| 2026.02.25 | ₩103,637 | ₩104,012 | ₩98,277 | ₩99,939 | -3.57% | 82.8만 |
|---|
| 2026.02.24 | ₩102,914 | ₩105,259 | ₩102,311 | ₩103,825 | +0.89% | 82.4만 |
|---|
| 2026.02.23 | ₩104,213 | ₩105,862 | ₩101,024 | ₩102,914 | -1.25% | 82.3만 |
|---|
| 2026.02.20 | ₩104,736 | ₩106,652 | ₩103,932 | ₩104,294 | -0.42% | 82.4만 |
|---|
| 2026.02.19 | ₩105,486 | ₩105,969 | ₩103,584 | ₩104,267 | -1.16% | 54.7만 |
|---|
| 2026.02.18 | ₩106,478 | ₩108,944 | ₩105,486 | ₩105,862 | -0.58% | 74.3만 |
|---|
| 2026.02.17 | ₩108,006 | ₩108,877 | ₩105,098 | ₩107,403 | -0.56% | 96.7만 |
|---|
| 2026.02.13 | ₩105,486 | ₩109,573 | ₩105,285 | ₩108,006 | +2.39% | 115.1만 |
|---|
| 2026.02.12 | ₩105,205 | ₩107,161 | ₩102,646 | ₩102,927 | -2.17% | 127.3만 |
|---|
| 2026.02.11 | ₩104,066 | ₩105,500 | ₩102,619 | ₩104,589 | +0.50% | 116.8만 |
|---|
| 2026.02.10 | ₩102,297 | ₩105,553 | ₩101,466 | ₩105,205 | +2.84% | 77.8만 |
|---|
| 2026.02.09 | ₩101,976 | ₩103,182 | ₩100,502 | ₩101,118 | -0.84% | 63.3만 |
|---|
| 2026.02.06 | ₩100,930 | ₩103,141 | ₩99,644 | ₩101,721 | +0.78% | 131.8만 |
|---|
| 2026.02.05 | ₩101,520 | ₩103,061 | ₩100,555 | ₩101,158 | -0.36% | 130.4만 |
|---|
| 2026.02.04 | ₩98,853 | ₩102,404 | ₩98,384 | ₩101,064 | +2.24% | 137.9만 |
|---|
| 2026.02.03 | ₩93,118 | ₩101,038 | ₩93,118 | ₩97,513 | +4.72% | 159.4만 |
|---|
| 2026.02.02 | ₩93,212 | ₩94,713 | ₩92,569 | ₩94,056 | +0.91% | 96.1만 |
|---|
| 2026.01.30 | ₩92,260 | ₩94,351 | ₩91,738 | ₩93,145 | +0.96% | 153.7만 |
|---|
| 2026.01.29 | ₩92,327 | ₩93,962 | ₩90,090 | ₩93,748 | +1.54% | 184.1만 |
|---|
| 2026.01.28 | ₩93,654 | ₩94,686 | ₩91,711 | ₩92,703 | -1.02% | 151.2만 |
|---|
| 2026.01.27 | ₩95,262 | ₩95,651 | ₩93,064 | ₩93,225 | -2.14% | 108.2만 |
|---|
| 2026.01.26 | ₩97,044 | ₩97,687 | ₩94,820 | ₩96,079 | -0.99% | 90.6만 |
|---|
| 2026.01.23 | ₩99,630 | ₩99,724 | ₩95,704 | ₩96,481 | -3.16% | 123.5만 |
|---|
| 2026.01.22 | ₩102,793 | ₩103,584 | ₩99,228 | ₩99,898 | -2.82% | 75.5만 |
|---|
| 2026.01.21 | ₩100,354 | ₩102,860 | ₩99,845 | ₩101,976 | +1.62% | 98.7만 |
|---|
| 2026.01.20 | ₩99,148 | ₩101,801 | ₩98,759 | ₩100,046 | +0.91% | 78.4만 |
|---|
| 2026.01.16 | ₩103,034 | ₩106,357 | ₩101,748 | ₩102,043 | -0.96% | 96.8만 |
|---|
| 2026.01.15 | ₩103,731 | ₩105,058 | ₩102,244 | ₩104,857 | +1.09% | 80.3만 |
|---|
| 2026.01.14 | ₩104,522 | ₩105,754 | ₩102,016 | ₩103,289 | -1.18% | 101만 |
|---|
| 2026.01.13 | ₩102,753 | ₩106,103 | ₩102,753 | ₩105,379 | +2.56% | 137.9만 |
|---|
| 2026.01.12 | ₩100,006 | ₩103,423 | ₩100,006 | ₩101,855 | +1.85% | 121.7만 |
|---|
| 2026.01.09 | ₩93,681 | ₩101,453 | ₩93,641 | ₩101,105 | +7.92% | 217.4만 |
|---|
| 2026.01.08 | ₩87,704 | ₩92,207 | ₩87,704 | ₩91,604 | +4.45% | 97.1만 |
|---|
| 2026.01.07 | ₩92,046 | ₩92,274 | ₩88,307 | ₩88,709 | -3.62% | 82.3만 |
|---|
| 2026.01.06 | ₩89,379 | ₩90,358 | ₩88,039 | ₩90,277 | +1.00% | 66.1만 |
|---|
| 2026.01.05 | ₩88,187 | ₩90,773 | ₩88,187 | ₩89,607 | +1.61% | 70.9만 |
|---|
| 2026.01.02 | ₩87,986 | ₩89,018 | ₩87,195 | ₩88,750 | +0.87% | 47.8만 |
|---|
| 2025.12.31 | ₩88,642 | ₩89,004 | ₩88,039 | ₩88,173 | -0.53% | 38.4만 |
|---|
| 2025.12.30 | ₩88,642 | ₩89,353 | ₩87,544 | ₩88,964 | +0.36% | 57.5만 |
|---|
| 2025.12.29 | ₩89,661 | ₩90,224 | ₩88,321 | ₩88,991 | -0.75% | 65.7만 |
|---|
| 2025.12.26 | ₩89,071 | ₩89,540 | ₩88,214 | ₩89,513 | +0.50% | 56.1만 |
|---|
| 2025.12.24 | ₩88,522 | ₩89,393 | ₩88,294 | ₩89,192 | +0.76% | 20.9만 |
|---|
| 2025.12.23 | ₩87,838 | ₩88,455 | ₩86,900 | ₩88,039 | +0.23% | 60.5만 |
|---|
| 2025.12.22 | ₩88,803 | ₩89,245 | ₩87,557 | ₩87,838 | -1.09% | 95.8만 |
|---|
| 2025.12.19 | ₩89,982 | ₩90,344 | ₩88,013 | ₩89,219 | -0.85% | 190.5만 |
|---|
| 2025.12.18 | ₩93,131 | ₩93,131 | ₩91,456 | ₩91,483 | -1.77% | 107만 |
|---|
| 2025.12.17 | ₩91,229 | ₩93,681 | ₩90,250 | ₩91,510 | +0.31% | 130.6만 |
|---|
| 2025.12.16 | ₩95,878 | ₩95,878 | ₩93,078 | ₩93,507 | -2.47% | 91.9만 |
|---|
| 2025.12.15 | ₩97,419 | ₩97,942 | ₩95,141 | ₩95,275 | -2.20% | 80.8만 |
|---|
| 2025.12.12 | ₩97,741 | ₩97,915 | ₩95,490 | ₩96,428 | -1.34% | 63.6만 |
|---|
| 2025.12.11 | ₩97,393 | ₩98,880 | ₩96,763 | ₩97,245 | -0.15% | 52.5만 |
|---|
| 2025.12.10 | ₩93,949 | ₩97,232 | ₩93,868 | ₩96,642 | +2.87% | 81.7만 |
|---|
| 2025.12.09 | ₩92,636 | ₩94,833 | ₩92,636 | ₩93,466 | +0.90% | 47.5만 |
|---|
| 2025.12.08 | ₩97,299 | ₩97,299 | ₩94,324 | ₩94,659 | -2.71% | 56.1만 |
|---|
| 2025.12.05 | ₩96,977 | ₩98,089 | ₩96,495 | ₩96,790 | -0.19% | 59.1만 |
|---|
| 2025.12.04 | ₩100,046 | ₩100,582 | ₩96,696 | ₩97,192 | -2.85% | 67.1만 |
|---|
| 2025.12.03 | ₩98,331 | ₩101,011 | ₩98,130 | ₩100,046 | +1.74% | 71.2만 |
|---|
| 2025.12.02 | ₩98,197 | ₩98,934 | ₩96,548 | ₩98,036 | -0.16% | 50.3만 |
|---|
| 2025.12.01 | ₩97,366 | ₩99,068 | ₩97,125 | ₩97,768 | +0.41% | 58.7만 |
|---|
| 2025.11.28 | ₩98,840 | ₩99,376 | ₩97,795 | ₩97,929 | -0.92% | 33.7만 |
|---|
| 2025.11.26 | ₩97,004 | ₩100,287 | ₩96,910 | ₩99,054 | +2.11% | 128.8만 |
|---|
| 2025.11.25 | ₩94,739 | ₩98,143 | ₩94,592 | ₩97,888 | +3.32% | 97.9만 |
|---|
| 2025.11.24 | ₩94,029 | ₩94,378 | ₩93,105 | ₩93,909 | -0.13% | 121.5만 |
|---|
| 2025.11.21 | ₩89,661 | ₩95,115 | ₩88,683 | ₩94,190 | +5.05% | 144.1만 |
|---|
| 2025.11.20 | ₩88,187 | ₩89,956 | ₩87,450 | ₩88,013 | -0.20% | 96.1만 |
|---|
| 2025.11.19 | ₩88,334 | ₩89,152 | ₩87,209 | ₩88,053 | -0.32% | 97.1만 |
|---|
| 2025.11.18 | ₩85,935 | ₩88,428 | ₩85,198 | ₩88,013 | +2.42% | 96.9만 |
|---|
| 2025.11.17 | ₩88,642 | ₩89,111 | ₩86,257 | ₩86,512 | -2.40% | 97.4만 |
|---|
| 2025.11.14 | ₩89,259 | ₩90,451 | ₩88,535 | ₩89,433 | +0.20% | 116.4만 |
|---|
| 2025.11.13 | ₩90,250 | ₩92,461 | ₩88,991 | ₩89,085 | -1.29% | 54.2만 |
|---|
| 2025.11.12 | ₩92,301 | ₩93,346 | ₩90,773 | ₩90,880 | -1.54% | 68.5만 |
|---|
| 2025.11.11 | ₩90,425 | ₩92,475 | ₩90,103 | ₩92,301 | +2.07% | 95만 |
|---|
| 2025.11.10 | ₩89,661 | ₩90,264 | ₩88,589 | ₩89,808 | +0.16% | 57.3만 |
|---|
| 2025.11.07 | ₩87,731 | ₩89,875 | ₩87,088 | ₩89,781 | +2.34% | 93.4만 |
|---|
| 2025.11.06 | ₩88,656 | ₩89,420 | ₩87,490 | ₩87,678 | -1.10% | 55.8만 |
|---|
| 2025.11.05 | ₩87,061 | ₩89,902 | ₩86,713 | ₩88,977 | +2.20% | 92만 |
|---|
| 2025.11.04 | ₩87,946 | ₩88,575 | ₩86,485 | ₩87,517 | -0.49% | 79.8만 |
|---|
| 2025.11.03 | ₩89,607 | ₩89,956 | ₩87,731 | ₩88,133 | -1.64% | 78.4만 |
|---|
| 2025.10.31 | ₩89,781 | ₩91,148 | ₩89,058 | ₩90,532 | +0.84% | 98.1만 |
|---|
| 2025.10.30 | ₩88,321 | ₩91,925 | ₩88,321 | ₩90,425 | +2.38% | 152.3만 |
|---|
| 2025.10.29 | ₩92,542 | ₩93,882 | ₩88,884 | ₩89,889 | -2.87% | 168만 |
|---|
| 2025.10.28 | ₩92,783 | ₩97,098 | ₩91,376 | ₩95,195 | +2.60% | 133.1만 |
|---|
| 2025.10.27 | ₩95,383 | ₩97,178 | ₩95,275 | ₩95,691 | +0.32% | 69.1만 |
|---|
| 2025.10.24 | ₩97,446 | ₩97,446 | ₩95,490 | ₩95,691 | -1.80% | 94.6만 |
|---|
| 2025.10.23 | ₩94,806 | ₩96,079 | ₩93,882 | ₩96,026 | +1.29% | 63.7만 |
|---|
| 2025.10.22 | ₩94,659 | ₩95,999 | ₩93,708 | ₩94,699 | +0.04% | 79.2만 |
|---|
| 2025.10.21 | ₩92,743 | ₩96,763 | ₩92,220 | ₩95,664 | +3.15% | 70.7만 |
|---|
| 2025.10.20 | ₩94,391 | ₩95,409 | ₩93,453 | ₩94,431 | +0.04% | 61.5만 |
|---|
| 2025.10.17 | ₩92,917 | ₩94,391 | ₩92,341 | ₩93,989 | +1.15% | 66.2만 |
|---|
| 2025.10.16 | ₩93,533 | ₩94,378 | ₩92,140 | ₩93,520 | -0.01% | 78.2만 |
|---|
| 2025.10.15 | ₩93,239 | ₩94,364 | ₩92,542 | ₩93,292 | +0.06% | 63만 |
|---|
| 2025.10.14 | ₩88,803 | ₩93,185 | ₩88,803 | ₩93,051 | +4.78% | 78.4만 |
|---|
| 2025.10.13 | ₩89,741 | ₩89,875 | ₩88,361 | ₩89,500 | -0.27% | 59.9만 |
|---|
| 2025.10.10 | ₩91,751 | ₩91,751 | ₩88,535 | ₩89,165 | -2.82% | 83.3만 |
|---|