—
C+
C+ The full Closelooknet — membership. Open the C+ overview

MillerKnoll Inc (MLKN) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-1621.6822.1920.8521.07-2.81%461,800
2026-10-1521.3921.9321.3721.68+2.75%414,300
2026-10-1421.1021.2620.7621.10-1.68%576,200
2026-10-1321.4421.7020.9521.46+1.32%398,000
2026-10-1220.9321.2920.8521.18+1.44%377,100
2026-10-0920.7721.0320.3920.88+0.53%389,700
2026-10-0820.5021.0020.3620.77+0.58%589,500
2026-10-0720.4020.6920.0720.65-0.34%473,400
2026-10-0621.1921.3120.6620.72+0.39%635,700
2026-10-0520.2020.8319.7920.64+1.98%655,900
2026-10-0220.5920.7520.1220.24+0.45%581,300
2026-10-0119.8520.1819.2320.15+2.49%560,000
2026-09-3020.1320.1419.6119.66-1.50%550,300
2026-09-2920.2820.3419.8019.96-1.58%557,100
2026-09-2819.8820.3019.8020.28+1.10%537,000
2026-09-2519.9120.4719.7320.06+0.75%755,400
2026-09-2419.9620.2919.3019.91-0.65%805,900
2026-09-2319.7620.3419.3320.04-1.23%1,177,700
2026-09-2220.6621.5920.0620.29-0.15%1,550,300
2026-09-2120.8520.9419.2620.32-1.65%1,283,200
2026-09-1821.1021.1020.3620.66-2.32%1,669,100
2026-09-1721.4621.5320.9521.15+0.86%662,100
2026-09-1621.0421.3620.7320.97+0.14%555,800
2026-09-1521.1421.1720.6420.94-1.51%652,100
2026-09-1421.3221.4721.0321.26+0.33%400,000
2026-09-1121.2421.4020.8321.19+1.88%613,000
2026-09-1021.4521.9620.7220.80-3.93%681,700
2026-09-0922.1022.4821.4221.65-2.52%473,400
2026-09-0822.7222.9222.0822.21-3.10%593,500
2026-09-0422.1822.9721.8622.92+2.37%377,100
2026-09-0322.6322.7221.7922.39+0.13%702,200
2026-09-0222.0722.6822.0122.36+1.64%391,200
2026-09-0122.4522.6121.9222.00-2.61%704,000
2026-08-3122.9923.0022.3222.59-2.33%597,700
2026-08-2823.4323.7323.0523.13-1.53%649,700
2026-08-2723.1223.7122.7923.49+0.69%468,700
2026-08-2623.4223.8022.9723.33+0.39%568,400
2026-08-2523.3523.3522.8323.24+0.35%282,300
2026-08-2423.0323.5022.8823.16+0.56%749,900
2026-08-2122.9823.0422.6923.03+1.19%446,600
2026-08-2022.7323.2422.4022.76-2.02%502,200
2026-08-1923.4424.0323.0323.23+0.17%605,900
2026-08-1823.2623.6622.8023.19-0.64%505,900
2026-08-1723.6623.8323.0023.34-2.06%449,600
2026-08-1423.6824.0323.4523.83+0.42%434,600
2026-08-1323.7524.3223.6723.73-1.25%352,400
2026-08-1223.8024.1923.1724.03+0.97%434,000
2026-08-1124.0824.4223.7723.80-1.16%432,300
2026-08-1024.1524.4823.6624.08-1.67%454,700
2026-08-0723.6824.5323.6824.49+3.42%497,700
2026-08-0623.9823.9823.4923.68-1.29%592,900
2026-08-0524.1924.4023.9923.99-1.84%641,400
2026-08-0424.2724.7124.0624.44+1.33%928,900
2026-08-0322.5824.1822.5824.12+7.10%947,200
2026-07-3122.1822.5321.9122.52+0.18%515,100
2026-07-3023.1523.5022.4622.48-1.88%546,900
2026-07-2923.2323.5322.8322.91-2.92%627,900
2026-07-2822.8023.7722.8023.60+4.61%799,400
2026-07-2722.2022.9222.2022.56+2.17%568,700
2026-07-2421.6222.3221.3622.08+2.89%606,100
2026-07-2321.6221.8821.3021.46-2.01%1,043,900
2026-07-2221.4922.0221.0921.90+3.40%843,200
2026-07-2121.5321.8620.2721.18-1.63%863,000
2026-07-2021.7322.0921.5121.53-1.33%634,700
2026-07-1721.3922.2921.3721.82-0.68%775,500
2026-07-1621.3322.2520.6821.97+3.39%776,000
2026-07-1520.5021.6020.3421.25+3.36%698,700
2026-07-1420.3620.8320.1820.56+1.43%587,400
2026-07-1320.3620.5320.1820.27+0.55%548,300
2026-07-1019.9820.4519.9820.16+0.90%408,200
2026-07-0919.6920.1919.6319.98+1.58%501,600
2026-07-0820.0920.0919.1119.67-3.48%717,000
2026-07-0721.0921.0920.1520.38-2.53%783,600
2026-07-0621.2221.4020.4920.91-2.38%629,200
2026-07-0221.1821.4820.6021.42+1.13%1,316,700
2026-07-0120.6221.2120.3721.18+3.52%870,900
2026-06-3020.4620.9020.1820.46+0.00%1,168,100
2026-06-2919.5120.5419.1120.46+2.51%1,291,700
2026-06-2619.2520.1518.4619.96+3.37%2,730,600
2026-06-2518.2420.9817.7119.31+12.01%2,271,300
2026-06-2416.2917.3316.2817.24+7.35%1,220,200
2026-06-2315.6516.2615.6416.06+1.84%1,004,600
2026-06-2216.4916.6415.7515.77-4.42%1,031,800
2026-06-1816.0816.8115.9716.50+4.76%1,504,600
2026-06-1715.7016.6115.7015.75+0.32%1,260,400
2026-06-1615.6615.8815.4615.70+0.71%739,700
2026-06-1516.4716.6315.5115.59-4.00%681,600
2026-06-1215.7716.5315.7516.24+4.17%940,700
2026-06-1114.9415.6114.7215.59+5.05%754,900
2026-06-1015.1015.3514.8314.84-1.20%805,800
2026-06-0914.6915.3114.6615.02+3.44%921,900
2026-06-0814.8715.1114.4214.52-1.76%858,200
2026-06-0514.8015.1114.6814.78+0.20%915,100
2026-06-0415.0315.3114.5414.75+0.07%724,900
2026-06-0314.8614.9814.5514.74-2.12%674,500
2026-06-0215.2915.4215.0315.06-2.08%657,400
2026-06-0114.7015.4714.5015.38-4.94%1,143,600
2026-05-2916.2016.4816.1016.18-1.82%1,160,200
2026-05-2816.3516.5216.1816.48+0.73%529,000
2026-05-2716.0416.5416.0116.36+3.41%570,200
2026-05-2615.5315.8415.5315.82+2.39%528,900
2026-05-2215.5315.6515.3215.45+0.13%469,600
2026-05-2115.0015.6114.6015.43+2.39%689,700
2026-05-2014.2715.0914.0115.07+6.05%826,100
2026-05-1914.5514.5514.0814.21-3.14%739,300
2026-05-1814.4614.9314.4614.67+1.45%612,300
2026-05-1514.8114.9014.4514.46-3.21%659,500
2026-05-1414.8815.1314.7014.94+1.49%648,100
2026-05-1315.2015.2314.5014.72-2.39%703,400
2026-05-1215.4715.6214.8815.08-2.84%696,200
2026-05-1116.1816.3215.5115.52-4.90%541,300
2026-05-0816.4216.5016.2016.32-0.37%415,500
2026-05-0716.0616.4215.9616.38+2.25%865,100
2026-05-0616.1516.2415.9016.02+1.20%653,900
2026-05-0515.6615.9515.5415.83+2.19%580,600
2026-05-0416.1216.1715.3615.49-4.44%708,300
2026-05-0116.1616.3715.9016.21+0.81%849,400
2026-04-3015.9516.1915.7716.08+0.88%825,700
2026-04-2916.9817.2715.7815.94-6.89%1,049,100
2026-04-2817.2417.5416.9817.12-0.29%709,100
2026-04-2717.6017.7317.1617.17-2.44%1,296,000
2026-04-2417.3717.7417.2517.60+1.62%460,900
2026-04-2317.2517.5916.9217.32-0.46%506,700
2026-04-2217.4517.6617.3117.40-0.11%604,600
2026-04-2117.7018.2017.3517.42-1.80%581,600
2026-04-2017.0117.7917.0117.74+2.90%838,000
2026-04-1716.6317.7316.6217.24+5.96%724,700
2026-04-1616.1116.3916.0216.27+0.43%647,000
2026-04-1516.2116.4816.1516.20-0.06%681,700
2026-04-1415.6416.3415.5716.21+3.78%621,900
2026-04-1315.3215.6815.0915.62+1.56%528,600
2026-04-1015.2215.4815.1315.38+0.85%699,200
2026-04-0914.9315.5314.8815.25+1.53%1,043,200
2026-04-0814.7715.4214.7715.02+6.00%1,232,000
2026-04-0714.1814.4013.9614.17-1.19%1,634,800
2026-04-0614.4514.4814.1214.34-0.76%865,100
2026-04-0214.1314.6413.9114.45-0.34%1,368,900
2026-04-0114.4014.7014.3114.50+0.28%1,445,600
2026-03-3114.2614.7613.8414.46+2.63%1,504,200
2026-03-3015.1415.4714.0414.09-6.19%2,269,500
2026-03-2715.0315.3214.8715.02-0.07%2,146,400
2026-03-2614.3615.6514.2415.03-22.37%4,074,800
2026-03-2519.3019.4018.9719.36+1.31%802,000
2026-03-2418.6419.1818.3819.11+1.49%688,900
2026-03-2318.4319.0018.1618.83+5.79%757,500
2026-03-2017.9018.0117.6417.80-0.56%1,478,100
2026-03-1917.8218.1817.6717.90-0.28%580,400
2026-03-1817.8518.0817.6217.95-0.72%856,800
2026-03-1719.2019.3518.0618.08-5.09%588,700
2026-03-1619.1319.3118.9419.05+0.47%620,700
2026-03-1318.9619.0618.6918.96+0.58%690,400
2026-03-1218.8418.9818.5618.85-1.82%510,800
2026-03-1119.0719.3418.8719.20+0.42%663,700
2026-03-1019.0019.4518.7719.12+0.05%441,000
2026-03-0919.3519.3518.3919.11-3.04%481,300
2026-03-0619.5619.7719.1419.71-1.30%550,600
2026-03-0519.8120.1519.7319.97-0.15%462,400
2026-03-0419.8920.0819.4320.00+0.50%482,200
2026-03-0319.4820.0619.0519.90-0.75%551,400
2026-03-0219.7120.0719.5120.05-0.45%641,200
2026-02-2720.3520.4119.8620.14-3.31%691,800
2026-02-2620.8721.2420.7420.83-0.05%352,300
2026-02-2521.0521.1020.0120.84-1.65%466,600
2026-02-2421.6622.1421.1621.19-2.35%403,600
2026-02-2322.3022.3021.4121.70-2.86%492,600
2026-02-2021.9422.4121.7522.34+1.96%468,600
2026-02-1921.8122.1021.6121.91-0.41%625,200
2026-02-1821.6922.2321.5422.00+1.62%498,300
2026-02-1721.7822.1021.4321.65-0.60%451,200
2026-02-1321.7522.0921.4321.78-0.27%331,000
2026-02-1222.8623.1421.5621.84-4.08%517,800
2026-02-1122.8623.0522.7022.77-0.39%556,900
2026-02-1022.5723.1822.4622.86+3.58%549,100
2026-02-0922.4722.4721.9122.07-2.09%299,400
2026-02-0622.0922.6721.9222.54+2.97%550,000
2026-02-0521.6022.1021.6021.89+0.83%479,700
2026-02-0421.0321.8020.8321.71+4.43%582,300
2026-02-0320.3921.2420.3620.79+1.46%692,900
2026-02-0220.0720.6319.8320.49+2.04%446,000
2026-01-3019.3620.1419.2820.08+3.35%727,300
2026-01-2919.3119.5619.0919.43+1.41%548,700
2026-01-2819.5519.7518.9919.16-1.99%478,700
2026-01-2719.5119.7019.3819.55-0.71%375,700
2026-01-2619.5919.8819.3219.69+0.51%343,700
2026-01-2320.0320.1919.4419.59-3.16%485,600
2026-01-2219.9920.4619.8220.23+2.17%579,600
2026-01-2119.1719.8419.1719.80+4.05%711,400
2026-01-2018.8319.1918.7619.03-1.40%567,000
2026-01-1619.5019.5019.0819.30-1.03%363,600
2026-01-1519.2219.6218.1419.50+1.35%387,700
2026-01-1419.1719.3418.9619.24+0.47%533,300
2026-01-1319.4519.5319.0719.15-1.59%404,100
2026-01-1219.4319.6319.3119.46-0.76%409,800
2026-01-0919.1119.7419.0419.61+1.71%425,600
2026-01-0818.5119.3618.5119.28+3.21%673,300
2026-01-0718.9419.0018.4118.68-0.85%558,200
2026-01-0618.2318.8818.0718.84+2.45%637,000
2026-01-0518.1418.5518.0818.39+0.71%569,500
2026-01-0218.3518.4418.0118.26-0.11%544,800
2025-12-3118.4618.5918.2618.28-1.03%682,100
2025-12-3018.3518.4718.2418.47+0.33%481,900
2025-12-2918.0818.4917.9918.41+1.83%628,400
2025-12-2618.1318.1517.9418.08-0.11%469,900
2025-12-2418.0718.2017.8818.10+0.28%285,400
2025-12-2318.2418.3117.8718.05-1.04%687,500
2025-12-2218.1718.3017.9918.24+0.39%852,800
2025-12-1918.6418.9718.1218.17-3.96%1,713,600
2025-12-1818.0519.1516.8518.92+7.93%2,538,400
2025-12-1716.6917.6016.5417.53+5.03%1,925,600
2025-12-1616.6716.8816.5316.69+0.30%652,900
2025-12-1516.7416.8516.5416.64-0.12%590,300
2025-12-1216.5916.7816.4616.66+0.60%631,300
2025-12-1116.5916.8916.4416.56+0.42%626,200
2025-12-1015.7616.6215.7616.49+4.63%1,106,000
2025-12-0915.6915.8915.5215.76+0.19%503,100
2025-12-0815.8015.9215.5915.73-0.19%395,800
2025-12-0515.9416.0915.7015.76-1.31%555,100
2025-12-0415.9215.9815.5215.97+0.19%668,200
2025-12-0315.7516.0615.7515.94+1.53%681,300
2025-12-0215.9315.9315.5015.70-0.32%616,900
2025-12-0115.7516.0215.6715.75-0.51%667,400
2025-11-2815.6315.8615.6315.83-0.57%306,600
2025-11-2615.8416.1915.6815.92+0.19%958,800
2025-11-2515.3316.0015.3315.89+3.72%719,800
2025-11-2415.2115.4014.9515.32+0.72%1,360,000
2025-11-2114.3015.5314.2315.21+7.19%971,300
2025-11-2014.2514.3813.9414.19+1.14%967,600
2025-11-1913.9014.1213.7714.03+1.08%799,300
2025-11-1813.8214.0013.7813.88-0.36%795,700
2025-11-1714.7014.7113.9113.93-5.62%702,100
2025-11-1414.7414.8914.4614.76-0.54%585,000
2025-11-1314.5214.9814.4614.84+1.23%739,700
2025-11-1214.3814.7714.2114.66+2.73%1,509,600
2025-11-1114.2314.3813.8414.27+1.21%6,116,100
2025-11-1014.4514.5513.8914.10-1.26%3,568,500
2025-11-0714.6814.8114.1014.28-1.72%1,667,700
2025-11-0615.4115.4314.5214.53-5.71%442,600
2025-11-0515.2815.4815.0215.41+0.98%485,000
2025-11-0415.1915.4615.0615.26+0.07%422,600
2025-11-0315.5615.5615.0815.25-2.37%614,200
2025-10-3115.5115.6615.3215.62+0.19%450,600
2025-10-3015.9515.9915.5215.59-2.62%521,900
2025-10-2916.8916.8915.8516.01-5.38%467,800
2025-10-2816.9317.1416.7016.92-0.76%604,100
2025-10-2717.4517.5317.0017.05-2.29%322,700
2025-10-2417.7017.7717.4017.45+0.23%302,300
2025-10-2317.1117.4417.0717.41+1.99%363,300
2025-10-2217.0717.5617.0417.07+0.23%454,200
2025-10-2116.7217.1316.5117.03+1.31%374,600
2025-10-2016.6916.9916.6916.81+1.08%295,400

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+25.58%). 가장 약한 달: 3월 (-18.43%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

MillerKnoll Inc (MLKN)의 최근 종가는 얼마입니까?

2026-10-16 기준 21.07. Closelook 데이터 레이크의 일별 가격 기록 기준.

MLKN의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 24.71, 최저 13.77 (2026-10-16 기준).

MillerKnoll Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 MLKN의 가장 강한 달은 6월(평균 +25.58%), 가장 약한 달은 3월(평균 -18.43%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.