시장 데이터를 불러오는 중
전체 종목
마이어스 인더스트리스 과거 주가
Myers Industries, Inc. Common Stock · MYE · NYSE
주요 사업 분야는 플라스틱 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Myers Industries, Inc. Common Stock · MYE · NYSE
주요 사업 분야는 플라스틱 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,246 | ₩41,554 | ₩40,348 | ₩41,045 | -0.49% | 14.6만 |
| 2026.10.08 | ₩41,005 | ₩41,447 | ₩40,737 | ₩41,112 | +0.26% | 17.2만 |
| 2026.10.07 | ₩42,144 | ₩42,251 | ₩40,777 | ₩41,179 | -2.29% | 20.1만 |
| 2026.10.06 | ₩43,108 | ₩43,162 | ₩42,412 | ₩42,653 | -1.06% | 18.8만 |
| 2026.10.05 | ₩42,224 | ₩43,376 | ₩41,581 | ₩42,773 | +1.30% | 24.4만 |
| 2026.10.02 | ₩42,613 | ₩43,296 | ₩42,237 | ₩42,385 | -0.53% | 25.5만 |
| 2026.10.01 | ₩40,991 | ₩41,983 | ₩40,268 | ₩41,929 | +2.29% | 30.7만 |
| 2026.09.30 | ₩41,996 | ₩41,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,232 |
| -1.82% |
| 28.9만 |
| 2026.09.29 | ₩42,412 | ₩42,680 | ₩41,393 | ₩41,889 | -1.23% | 30만 |
|---|
| 2026.09.28 | ₩41,876 | ₩42,720 | ₩41,273 | ₩42,184 | +0.74% | 26.8만 |
|---|
| 2026.09.25 | ₩42,398 | ₩42,706 | ₩41,862 | ₩42,023 | -0.88% | 32.4만 |
|---|
| 2026.09.24 | ₩42,385 | ₩43,082 | ₩42,050 | ₩42,371 | -0.03% | 49.5만 |
|---|
| 2026.09.23 | ₩42,090 | ₩43,068 | ₩41,742 | ₩42,653 | +1.34% | 25.6만 |
|---|
| 2026.09.22 | ₩42,452 | ₩43,283 | ₩42,184 | ₩42,291 | -0.38% | 27.2만 |
|---|
| 2026.09.21 | ₩42,130 | ₩42,452 | ₩41,768 | ₩41,782 | -0.83% | 31.4만 |
|---|
| 2026.09.18 | ₩41,862 | ₩42,050 | ₩40,938 | ₩41,514 | -0.83% | 50.5만 |
|---|
| 2026.09.17 | ₩41,541 | ₩42,586 | ₩41,541 | ₩42,117 | +1.39% | 44만 |
|---|
| 2026.09.16 | ₩40,294 | ₩41,433 | ₩40,254 | ₩41,232 | +2.33% | 35.9만 |
|---|
| 2026.09.15 | ₩40,013 | ₩40,013 | ₩39,048 | ₩39,919 | -0.23% | 40만 |
|---|
| 2026.09.14 | ₩39,745 | ₩40,201 | ₩39,263 | ₩39,892 | +0.37% | 25.2만 |
|---|
| 2026.09.11 | ₩40,871 | ₩41,353 | ₩39,879 | ₩40,214 | -1.61% | 20.8만 |
|---|
| 2026.09.10 | ₩40,884 | ₩41,219 | ₩40,147 | ₩40,455 | -1.05% | 26.1만 |
|---|
| 2026.09.09 | ₩42,492 | ₩43,122 | ₩41,192 | ₩41,206 | -3.03% | 31.3만 |
|---|
| 2026.09.08 | ₩42,546 | ₩43,484 | ₩42,211 | ₩42,720 | +0.41% | 34.9만 |
|---|
| 2026.09.04 | ₩41,393 | ₩42,814 | ₩41,393 | ₩42,626 | +2.98% | 39.6만 |
|---|
| 2026.09.03 | ₩41,688 | ₩42,077 | ₩40,603 | ₩41,487 | -0.48% | 34.8만 |
|---|
| 2026.09.02 | ₩41,929 | ₩42,854 | ₩41,340 | ₩41,340 | -1.41% | 28만 |
|---|
| 2026.09.01 | ₩42,760 | ₩42,867 | ₩41,407 | ₩41,809 | -2.23% | 38.6만 |
|---|
| 2026.08.31 | ₩43,805 | ₩44,180 | ₩42,331 | ₩43,001 | -1.84% | 70.2만 |
|---|
| 2026.08.28 | ₩44,850 | ₩45,413 | ₩43,752 | ₩43,953 | -2.00% | 28.5만 |
|---|
| 2026.08.27 | ₩44,569 | ₩45,145 | ₩44,167 | ₩44,609 | +0.09% | 27.6만 |
|---|
| 2026.08.26 | ₩43,926 | ₩44,971 | ₩43,926 | ₩44,636 | +1.62% | 31.3만 |
|---|
| 2026.08.25 | ₩45,467 | ₩46,097 | ₩43,577 | ₩43,792 | -3.68% | 23.9만 |
|---|
| 2026.08.24 | ₩44,958 | ₩45,333 | ₩44,529 | ₩44,797 | -0.36% | 29.5만 |
|---|
| 2026.08.21 | ₩45,373 | ₩45,802 | ₩44,314 | ₩44,931 | -0.97% | 24.7만 |
|---|
| 2026.08.20 | ₩44,958 | ₩45,440 | ₩44,301 | ₩44,904 | -0.12% | 31.9만 |
|---|
| 2026.08.19 | ₩43,792 | ₩45,118 | ₩43,470 | ₩44,663 | +1.99% | 55.7만 |
|---|
| 2026.08.18 | ₩43,912 | ₩44,154 | ₩42,988 | ₩43,082 | -1.89% | 22만 |
|---|
| 2026.08.17 | ₩44,006 | ₩44,381 | ₩43,845 | ₩44,274 | +0.61% | 20.9만 |
|---|
| 2026.08.14 | ₩44,314 | ₩44,422 | ₩43,443 | ₩44,221 | -0.21% | 22.9만 |
|---|
| 2026.08.13 | ₩44,596 | ₩45,896 | ₩44,167 | ₩44,475 | -0.27% | 36.9만 |
|---|
| 2026.08.12 | ₩43,819 | ₩44,529 | ₩43,350 | ₩43,953 | +0.31% | 20.3만 |
|---|
| 2026.08.11 | ₩44,623 | ₩44,824 | ₩43,242 | ₩43,256 | -3.06% | 34.9만 |
|---|
| 2026.08.10 | ₩45,842 | ₩46,097 | ₩43,979 | ₩44,435 | -3.07% | 37.8만 |
|---|
| 2026.08.07 | ₩47,209 | ₩47,437 | ₩46,043 | ₩46,056 | -2.44% | 31.2만 |
|---|
| 2026.08.06 | ₩47,370 | ₩48,160 | ₩46,767 | ₩46,928 | -0.93% | 55.6만 |
|---|
| 2026.08.05 | ₩49,112 | ₩49,112 | ₩47,343 | ₩47,370 | -3.55% | 32.2만 |
|---|
| 2026.08.04 | ₩49,809 | ₩50,184 | ₩48,509 | ₩49,098 | -1.43% | 54.9만 |
|---|
| 2026.08.03 | ₩45,869 | ₩49,715 | ₩45,118 | ₩49,232 | +7.33% | 82.9만 |
|---|
| 2026.07.31 | ₩44,381 | ₩46,659 | ₩44,381 | ₩45,775 | +3.14% | 59만 |
|---|
| 2026.07.30 | ₩46,901 | ₩48,241 | ₩43,041 | ₩44,180 | -5.80% | 58.8만 |
|---|
| 2026.07.29 | ₩44,167 | ₩44,944 | ₩43,189 | ₩44,073 | -0.21% | 85.5만 |
|---|
| 2026.07.28 | ₩44,060 | ₩45,118 | ₩43,202 | ₩44,850 | +1.79% | 64.2만 |
|---|
| 2026.07.27 | ₩42,787 | ₩43,926 | ₩42,438 | ₩43,805 | +2.38% | 49.9만 |
|---|
| 2026.07.24 | ₩41,581 | ₩42,251 | ₩41,112 | ₩42,130 | +1.32% | 33.1만 |
|---|
| 2026.07.23 | ₩40,804 | ₩41,567 | ₩40,522 | ₩41,487 | +1.67% | 30.9만 |
|---|
| 2026.07.22 | ₩40,897 | ₩41,876 | ₩40,897 | ₩41,259 | +0.88% | 24.3만 |
|---|
| 2026.07.21 | ₩41,085 | ₩41,728 | ₩40,254 | ₩41,286 | +0.49% | 25.1만 |
|---|
| 2026.07.20 | ₩42,077 | ₩42,291 | ₩40,469 | ₩40,562 | -3.60% | 37.2만 |
|---|
| 2026.07.17 | ₩41,527 | ₩42,371 | ₩41,246 | ₩41,688 | +0.39% | 34.9만 |
|---|
| 2026.07.16 | ₩41,005 | ₩42,331 | ₩40,964 | ₩41,969 | +2.35% | 53.9만 |
|---|
| 2026.07.15 | ₩41,541 | ₩42,358 | ₩40,683 | ₩41,085 | -1.10% | 38.6만 |
|---|
| 2026.07.14 | ₩41,393 | ₩41,862 | ₩40,737 | ₩41,340 | -0.13% | 48.8만 |
|---|
| 2026.07.13 | ₩41,246 | ₩41,728 | ₩40,589 | ₩40,790 | -1.10% | 26.8만 |
|---|
| 2026.07.10 | ₩40,790 | ₩42,036 | ₩40,576 | ₩41,326 | +1.31% | 29.1만 |
|---|
| 2026.07.09 | ₩41,728 | ₩42,103 | ₩40,763 | ₩40,804 | -2.22% | 37만 |
|---|
| 2026.07.08 | ₩40,254 | ₩41,420 | ₩40,147 | ₩41,165 | +2.26% | 44.4만 |
|---|
| 2026.07.07 | ₩40,777 | ₩41,098 | ₩39,758 | ₩40,495 | -0.69% | 49.3만 |
|---|
| 2026.07.06 | ₩42,237 | ₩42,331 | ₩41,005 | ₩41,005 | -2.92% | 43.1만 |
|---|
| 2026.07.02 | ₩45,480 | ₩45,842 | ₩41,715 | ₩42,264 | -7.07% | 83.5만 |
|---|
| 2026.07.01 | ₩46,659 | ₩47,906 | ₩45,520 | ₩45,668 | -2.13% | 59만 |
|---|
| 2026.06.30 | ₩43,417 | ₩47,892 | ₩43,135 | ₩47,316 | +8.98% | 152.9만 |
|---|
| 2026.06.29 | ₩42,157 | ₩42,666 | ₩40,991 | ₩41,353 | -1.91% | 117.2만 |
|---|
| 2026.06.26 | ₩41,031 | ₩43,189 | ₩40,844 | ₩43,068 | +4.96% | 138.2만 |
|---|
| 2026.06.25 | ₩39,772 | ₩41,581 | ₩39,772 | ₩40,978 | +3.03% | 81만 |
|---|
| 2026.06.24 | ₩37,735 | ₩39,892 | ₩37,601 | ₩39,825 | +5.54% | 81.3만 |
|---|
| 2026.06.23 | ₩36,931 | ₩37,681 | ₩36,851 | ₩37,413 | +1.31% | 56.8만 |
|---|
| 2026.06.22 | ₩36,824 | ₩37,695 | ₩36,569 | ₩37,480 | +1.78% | 37.2만 |
|---|
| 2026.06.18 | ₩36,636 | ₩37,480 | ₩36,234 | ₩36,730 | +0.26% | 65만 |
|---|
| 2026.06.17 | ₩35,752 | ₩36,703 | ₩35,685 | ₩36,087 | +0.94% | 24.3만 |
|---|
| 2026.06.16 | ₩36,181 | ₩36,542 | ₩35,846 | ₩35,913 | -0.74% | 18.4만 |
|---|
| 2026.06.15 | ₩36,529 | ₩37,333 | ₩35,430 | ₩35,966 | -1.54% | 64.5만 |
|---|
| 2026.06.12 | ₩35,698 | ₩36,502 | ₩35,671 | ₩36,315 | +1.73% | 29.4만 |
|---|
| 2026.06.11 | ₩34,037 | ₩35,497 | ₩33,755 | ₩35,444 | +4.13% | 33만 |
|---|
| 2026.06.10 | ₩34,800 | ₩35,109 | ₩33,474 | ₩33,487 | -3.77% | 34.1만 |
|---|
| 2026.06.09 | ₩33,420 | ₩34,934 | ₩33,366 | ₩34,921 | +4.49% | 41.9만 |
|---|
| 2026.06.08 | ₩32,040 | ₩33,380 | ₩32,040 | ₩32,978 | +2.93% | 48만 |
|---|
| 2026.06.05 | ₩31,611 | ₩32,201 | ₩31,196 | ₩31,785 | +0.55% | 42.7만 |
|---|
| 2026.06.04 | ₩31,437 | ₩32,107 | ₩31,182 | ₩31,852 | +1.32% | 40.1만 |
|---|
| 2026.06.03 | ₩30,928 | ₩31,732 | ₩30,740 | ₩30,928 | 0.00% | 28.2만 |
|---|
| 2026.06.02 | ₩30,405 | ₩31,330 | ₩30,405 | ₩31,263 | +2.82% | 27.1만 |
|---|
| 2026.06.01 | ₩30,405 | ₩30,485 | ₩29,534 | ₩30,405 | 0.00% | 19.4만 |
|---|
| 2026.05.29 | ₩30,941 | ₩31,316 | ₩30,539 | ₩30,552 | -1.26% | 22.7만 |
|---|
| 2026.05.28 | ₩30,619 | ₩31,222 | ₩30,432 | ₩31,169 | +1.79% | 27.2만 |
|---|
| 2026.05.27 | ₩31,276 | ₩31,490 | ₩30,834 | ₩30,861 | -1.33% | 16.8만 |
|---|
| 2026.05.26 | ₩30,244 | ₩31,477 | ₩30,164 | ₩31,008 | +2.53% | 25.9만 |
|---|
| 2026.05.22 | ₩29,668 | ₩30,070 | ₩29,145 | ₩29,856 | +0.63% | 18.9만 |
|---|
| 2026.05.21 | ₩29,092 | ₩30,003 | ₩28,475 | ₩29,467 | +1.29% | 23.2만 |
|---|
| 2026.05.20 | ₩28,971 | ₩29,655 | ₩28,810 | ₩29,467 | +1.71% | 27만 |
|---|
| 2026.05.19 | ₩28,864 | ₩28,931 | ₩28,328 | ₩28,663 | -0.70% | 24.6만 |
|---|
| 2026.05.18 | ₩29,668 | ₩30,392 | ₩29,239 | ₩29,253 | -1.40% | 24만 |
|---|
| 2026.05.15 | ₩31,370 | ₩31,477 | ₩29,601 | ₩29,628 | -5.55% | 26.5만 |
|---|
| 2026.05.14 | ₩30,619 | ₩31,825 | ₩30,606 | ₩31,370 | +2.45% | 29만 |
|---|
| 2026.05.13 | ₩29,949 | ₩30,874 | ₩29,628 | ₩30,499 | +1.83% | 35.2만 |
|---|
| 2026.05.12 | ₩30,244 | ₩30,298 | ₩29,105 | ₩29,949 | -0.97% | 24.7만 |
|---|
| 2026.05.11 | ₩30,780 | ₩31,075 | ₩29,869 | ₩30,619 | -0.52% | 23.2만 |
|---|
| 2026.05.08 | ₩30,619 | ₩32,160 | ₩30,311 | ₩30,767 | +0.48% | 23.9만 |
|---|
| 2026.05.07 | ₩30,700 | ₩32,495 | ₩28,971 | ₩30,016 | -2.23% | 46.1만 |
|---|
| 2026.05.06 | ₩27,752 | ₩28,328 | ₩27,725 | ₩27,765 | +0.05% | 22.5만 |
|---|
| 2026.05.05 | ₩26,921 | ₩27,470 | ₩26,666 | ₩27,216 | +1.10% | 14.6만 |
|---|
| 2026.05.04 | ₩27,671 | ₩27,671 | ₩26,546 | ₩26,559 | -4.02% | 21.9만 |
|---|
| 2026.05.01 | ₩27,752 | ₩27,765 | ₩27,042 | ₩27,752 | 0.00% | 17.9만 |
|---|
| 2026.04.30 | ₩26,720 | ₩27,966 | ₩26,586 | ₩27,618 | +3.36% | 30.2만 |
|---|
| 2026.04.29 | ₩28,301 | ₩28,502 | ₩26,278 | ₩26,680 | -5.73% | 25.2만 |
|---|
| 2026.04.28 | ₩28,757 | ₩28,891 | ₩28,073 | ₩28,569 | -0.65% | 17.8만 |
|---|
| 2026.04.27 | ₩28,757 | ₩29,346 | ₩28,569 | ₩28,676 | -0.28% | 28만 |
|---|
| 2026.04.24 | ₩28,368 | ₩29,132 | ₩28,301 | ₩28,797 | +1.51% | 16.8만 |
|---|
| 2026.04.23 | ₩28,207 | ₩28,904 | ₩28,140 | ₩28,596 | +1.38% | 13.4만 |
|---|
| 2026.04.22 | ₩28,703 | ₩28,717 | ₩28,100 | ₩28,221 | -1.68% | 17.7만 |
|---|
| 2026.04.21 | ₩28,690 | ₩29,011 | ₩28,341 | ₩28,596 | -0.33% | 13.8만 |
|---|
| 2026.04.20 | ₩28,971 | ₩29,025 | ₩28,556 | ₩28,743 | -0.79% | 21.9만 |
|---|
| 2026.04.17 | ₩28,583 | ₩29,320 | ₩28,516 | ₩29,011 | +1.50% | 15.1만 |
|---|
| 2026.04.16 | ₩28,703 | ₩29,145 | ₩28,114 | ₩28,167 | -1.87% | 13.7만 |
|---|
| 2026.04.15 | ₩29,561 | ₩29,708 | ₩28,703 | ₩28,743 | -2.77% | 17.2만 |
|---|
| 2026.04.14 | ₩30,016 | ₩30,083 | ₩29,614 | ₩29,681 | -1.12% | 15.8만 |
|---|
| 2026.04.13 | ₩29,869 | ₩30,057 | ₩29,588 | ₩30,030 | +0.54% | 13.4만 |
|---|
| 2026.04.10 | ₩30,070 | ₩30,271 | ₩29,869 | ₩29,949 | -0.40% | 10.5만 |
|---|
| 2026.04.09 | ₩29,092 | ₩29,909 | ₩29,092 | ₩29,869 | +2.67% | 15.4만 |
|---|
| 2026.04.08 | ₩29,400 | ₩29,856 | ₩27,162 | ₩29,400 | 0.00% | 23.7만 |
|---|
| 2026.04.07 | ₩28,033 | ₩28,489 | ₩27,712 | ₩28,234 | +0.72% | 20.5만 |
|---|
| 2026.04.06 | ₩28,060 | ₩28,328 | ₩27,738 | ₩28,194 | +0.48% | 13만 |
|---|
| 2026.04.02 | ₩28,181 | ₩28,770 | ₩27,966 | ₩28,261 | +0.29% | 19.9만 |
|---|
| 2026.04.01 | ₩28,368 | ₩29,065 | ₩28,368 | ₩28,609 | +0.85% | 14.3만 |
|---|
| 2026.03.31 | ₩28,221 | ₩28,408 | ₩27,484 | ₩28,382 | +0.57% | 25만 |
|---|
| 2026.03.30 | ₩27,926 | ₩28,020 | ₩27,377 | ₩27,698 | -0.82% | 21.8만 |
|---|
| 2026.03.27 | ₩27,872 | ₩28,140 | ₩27,551 | ₩27,752 | -0.43% | 13.6만 |
|---|
| 2026.03.26 | ₩28,221 | ₩28,516 | ₩27,926 | ₩28,100 | -0.43% | 31.1만 |
|---|
| 2026.03.25 | ₩28,743 | ₩28,904 | ₩28,261 | ₩28,556 | -0.65% | 18.5만 |
|---|
| 2026.03.24 | ₩27,671 | ₩28,556 | ₩27,645 | ₩28,408 | +2.66% | 23.5만 |
|---|
| 2026.03.23 | ₩27,323 | ₩28,221 | ₩27,323 | ₩27,966 | +2.35% | 17.8만 |
|---|
| 2026.03.20 | ₩27,832 | ₩27,832 | ₩26,439 | ₩26,586 | -4.48% | 40.6만 |
|---|
| 2026.03.19 | ₩27,015 | ₩28,087 | ₩26,827 | ₩27,671 | +2.43% | 47.9만 |
|---|
| 2026.03.18 | ₩28,221 | ₩28,502 | ₩27,444 | ₩27,470 | -2.66% | 22만 |
|---|
| 2026.03.17 | ₩28,167 | ₩28,542 | ₩27,872 | ₩28,355 | +0.67% | 24.9만 |
|---|
| 2026.03.16 | ₩28,020 | ₩28,382 | ₩27,712 | ₩27,886 | -0.48% | 20.6만 |
|---|
| 2026.03.13 | ₩28,261 | ₩28,435 | ₩27,028 | ₩27,712 | -1.94% | 37.7만 |
|---|
| 2026.03.12 | ₩27,953 | ₩28,435 | ₩27,819 | ₩28,234 | +1.01% | 46.4만 |
|---|
| 2026.03.11 | ₩27,886 | ₩28,529 | ₩27,336 | ₩28,489 | +2.16% | 30만 |
|---|
| 2026.03.10 | ₩28,958 | ₩29,588 | ₩28,140 | ₩28,181 | -2.68% | 25.5만 |
|---|
| 2026.03.09 | ₩28,475 | ₩29,065 | ₩27,832 | ₩29,011 | +1.88% | 25.5만 |
|---|
| 2026.03.06 | ₩29,923 | ₩30,392 | ₩28,475 | ₩28,891 | -3.45% | 39.3만 |
|---|
| 2026.03.05 | ₩29,266 | ₩32,201 | ₩29,266 | ₩30,526 | +4.30% | 65.5만 |
|---|
| 2026.03.04 | ₩29,052 | ₩29,373 | ₩28,810 | ₩29,172 | +0.42% | 21.4만 |
|---|
| 2026.03.03 | ₩28,877 | ₩28,971 | ₩27,765 | ₩28,824 | -0.19% | 23.2만 |
|---|
| 2026.03.02 | ₩29,547 | ₩29,856 | ₩29,065 | ₩29,561 | +0.05% | 23.2만 |
|---|
| 2026.02.27 | ₩30,070 | ₩30,070 | ₩29,521 | ₩29,976 | -0.31% | 19.3만 |
|---|
| 2026.02.26 | ₩30,579 | ₩30,579 | ₩29,936 | ₩30,351 | -0.74% | 21.3만 |
|---|
| 2026.02.25 | ₩30,472 | ₩30,579 | ₩29,762 | ₩30,539 | +0.22% | 22.1만 |
|---|
| 2026.02.24 | ₩29,869 | ₩30,539 | ₩29,681 | ₩30,378 | +1.70% | 24.4만 |
|---|
| 2026.02.23 | ₩30,124 | ₩30,284 | ₩28,971 | ₩29,775 | -1.16% | 29.7만 |
|---|
| 2026.02.20 | ₩30,097 | ₩30,499 | ₩29,735 | ₩30,258 | +0.53% | 27.9만 |
|---|
| 2026.02.19 | ₩30,271 | ₩30,325 | ₩29,748 | ₩30,177 | -0.31% | 28.7만 |
|---|
| 2026.02.18 | ₩30,003 | ₩31,008 | ₩29,708 | ₩30,459 | +1.52% | 34.9만 |
|---|
| 2026.02.17 | ₩29,480 | ₩29,480 | ₩28,837 | ₩29,266 | -0.73% | 30.2만 |
|---|
| 2026.02.13 | ₩29,172 | ₩29,789 | ₩28,743 | ₩29,588 | +1.42% | 21.2만 |
|---|
| 2026.02.12 | ₩30,231 | ₩30,298 | ₩29,092 | ₩29,105 | -3.72% | 34.2만 |
|---|
| 2026.02.11 | ₩29,936 | ₩30,405 | ₩29,708 | ₩30,016 | +0.27% | 24.2만 |
|---|
| 2026.02.10 | ₩29,869 | ₩30,110 | ₩29,534 | ₩29,655 | -0.72% | 32.5만 |
|---|
| 2026.02.09 | ₩29,762 | ₩29,990 | ₩29,534 | ₩29,802 | +0.14% | 29.9만 |
|---|
| 2026.02.06 | ₩28,810 | ₩29,949 | ₩28,797 | ₩29,708 | +3.12% | 31.8만 |
|---|
| 2026.02.05 | ₩28,837 | ₩29,025 | ₩28,288 | ₩28,743 | -0.33% | 22.7만 |
|---|
| 2026.02.04 | ₩28,596 | ₩29,293 | ₩28,596 | ₩29,172 | +2.01% | 47.9만 |
|---|
| 2026.02.03 | ₩28,167 | ₩28,609 | ₩27,913 | ₩28,355 | +0.67% | 19.6만 |
|---|
| 2026.02.02 | ₩27,604 | ₩28,315 | ₩27,604 | ₩28,033 | +1.55% | 19.9만 |
|---|
| 2026.01.30 | ₩27,269 | ₩27,752 | ₩27,202 | ₩27,698 | +1.57% | 31.6만 |
|---|
| 2026.01.29 | ₩27,055 | ₩27,631 | ₩27,028 | ₩27,511 | +1.68% | 32.3만 |
|---|
| 2026.01.28 | ₩27,671 | ₩27,846 | ₩26,573 | ₩26,934 | -2.66% | 40.2만 |
|---|
| 2026.01.27 | ₩27,363 | ₩27,846 | ₩27,296 | ₩27,645 | +1.03% | 27.6만 |
|---|
| 2026.01.26 | ₩27,350 | ₩27,658 | ₩26,975 | ₩27,390 | +0.15% | 51.7만 |
|---|
| 2026.01.23 | ₩27,082 | ₩27,350 | ₩26,881 | ₩27,310 | +0.84% | 34.5만 |
|---|
| 2026.01.22 | ₩27,752 | ₩27,886 | ₩27,042 | ₩27,229 | -1.88% | 25.4만 |
|---|
| 2026.01.21 | ₩26,720 | ₩27,671 | ₩26,693 | ₩27,604 | +3.31% | 23.9만 |
|---|
| 2026.01.20 | ₩26,144 | ₩26,760 | ₩26,144 | ₩26,586 | +1.69% | 30.1만 |
|---|
| 2026.01.16 | ₩26,747 | ₩26,934 | ₩26,077 | ₩26,733 | -0.05% | 33.4만 |
|---|
| 2026.01.15 | ₩26,452 | ₩27,082 | ₩26,305 | ₩26,827 | +1.42% | 25.9만 |
|---|
| 2026.01.14 | ₩26,546 | ₩26,720 | ₩26,037 | ₩26,385 | -0.61% | 15.6만 |
|---|
| 2026.01.13 | ₩26,613 | ₩26,841 | ₩26,479 | ₩26,666 | +0.20% | 16.2만 |
|---|
| 2026.01.12 | ₩26,144 | ₩26,707 | ₩26,144 | ₩26,626 | +1.85% | 15.6만 |
|---|
| 2026.01.09 | ₩26,224 | ₩26,559 | ₩25,996 | ₩26,264 | +0.15% | 16.8만 |
|---|
| 2026.01.08 | ₩25,876 | ₩26,264 | ₩25,407 | ₩26,264 | +1.50% | 24.6만 |
|---|
| 2026.01.07 | ₩25,688 | ₩26,077 | ₩25,326 | ₩26,050 | +1.41% | 22.6만 |
|---|
| 2026.01.06 | ₩25,085 | ₩25,675 | ₩24,576 | ₩25,648 | +2.24% | 45.2만 |
|---|
| 2026.01.05 | ₩25,125 | ₩25,795 | ₩25,085 | ₩25,085 | -0.16% | 32.1만 |
|---|
| 2026.01.02 | ₩25,112 | ₩25,313 | ₩24,335 | ₩24,938 | -0.69% | 43.3만 |
|---|
| 2025.12.31 | ₩25,460 | ₩25,460 | ₩24,951 | ₩25,085 | -1.47% | 18.1만 |
|---|
| 2025.12.30 | ₩25,568 | ₩25,702 | ₩25,380 | ₩25,420 | -0.58% | 18.5만 |
|---|
| 2025.12.29 | ₩25,795 | ₩25,822 | ₩23,397 | ₩25,621 | -0.68% | 18.1만 |
|---|
| 2025.12.26 | ₩25,715 | ₩25,903 | ₩25,621 | ₩25,849 | +0.52% | 15.3만 |
|---|
| 2025.12.24 | ₩25,862 | ₩25,862 | ₩25,661 | ₩25,782 | -0.31% | 9만 |
|---|
| 2025.12.23 | ₩25,769 | ₩25,876 | ₩25,715 | ₩25,809 | +0.16% | 14.4만 |
|---|
| 2025.12.22 | ₩25,862 | ₩26,211 | ₩25,755 | ₩25,809 | -0.21% | 17.9만 |
|---|
| 2025.12.19 | ₩26,050 | ₩26,264 | ₩25,728 | ₩25,916 | -0.51% | 41.7만 |
|---|
| 2025.12.18 | ₩26,130 | ₩26,345 | ₩25,956 | ₩26,063 | -0.26% | 16.8만 |
|---|
| 2025.12.17 | ₩25,769 | ₩26,050 | ₩25,621 | ₩25,742 | -0.10% | 22.4만 |
|---|
| 2025.12.16 | ₩25,836 | ₩26,090 | ₩25,675 | ₩25,862 | +0.10% | 22.5만 |
|---|
| 2025.12.15 | ₩26,251 | ₩26,251 | ₩25,715 | ₩25,822 | -1.63% | 25.1만 |
|---|
| 2025.12.12 | ₩26,626 | ₩26,626 | ₩26,010 | ₩26,104 | -1.96% | 18.7만 |
|---|
| 2025.12.11 | ₩25,862 | ₩26,626 | ₩25,849 | ₩26,465 | +2.33% | 24.4만 |
|---|
| 2025.12.10 | ₩25,246 | ₩26,171 | ₩25,179 | ₩25,809 | +2.23% | 34.5만 |
|---|
| 2025.12.09 | ₩24,991 | ₩25,474 | ₩24,924 | ₩25,152 | +0.64% | 18.3만 |
|---|
| 2025.12.08 | ₩24,911 | ₩25,340 | ₩24,764 | ₩25,099 | +0.75% | 23.5만 |
|---|
| 2025.12.05 | ₩24,429 | ₩24,938 | ₩24,429 | ₩24,723 | +1.21% | 42.4만 |
|---|
| 2025.12.04 | ₩24,429 | ₩24,710 | ₩24,295 | ₩24,563 | +0.55% | 31.6만 |
|---|
| 2025.12.03 | ₩24,228 | ₩24,630 | ₩24,228 | ₩24,549 | +1.33% | 25.4만 |
|---|
| 2025.12.02 | ₩24,442 | ₩24,442 | ₩24,040 | ₩24,388 | -0.22% | 29.8만 |
|---|
| 2025.12.01 | ₩24,053 | ₩24,509 | ₩24,053 | ₩24,201 | +0.61% | 19.9만 |
|---|
| 2025.11.28 | ₩24,281 | ₩24,295 | ₩24,013 | ₩24,201 | -0.33% | 9.8만 |
|---|
| 2025.11.26 | ₩23,933 | ₩24,348 | ₩23,933 | ₩24,174 | +1.01% | 21.8만 |
|---|
| 2025.11.25 | ₩23,812 | ₩24,107 | ₩23,718 | ₩24,107 | +1.24% | 15만 |
|---|
| 2025.11.24 | ₩23,316 | ₩23,879 | ₩22,928 | ₩23,665 | +1.49% | 18.9만 |
|---|
| 2025.11.21 | ₩22,472 | ₩23,357 | ₩22,472 | ₩23,182 | +3.16% | 18.8만 |
|---|
| 2025.11.20 | ₩22,995 | ₩23,182 | ₩22,325 | ₩22,419 | -2.51% | 15.6만 |
|---|
| 2025.11.19 | ₩22,780 | ₩23,062 | ₩22,660 | ₩22,767 | -0.06% | 15.5만 |
|---|
| 2025.11.18 | ₩22,673 | ₩22,955 | ₩22,512 | ₩22,687 | +0.06% | 26.3만 |
|---|
| 2025.11.17 | ₩23,343 | ₩23,464 | ₩22,861 | ₩22,901 | -1.89% | 28.4만 |
|---|
| 2025.11.14 | ₩23,450 | ₩23,584 | ₩23,182 | ₩23,437 | -0.06% | 23만 |
|---|
| 2025.11.13 | ₩23,933 | ₩24,147 | ₩23,638 | ₩23,692 | -1.01% | 18.7만 |
|---|
| 2025.11.12 | ₩23,946 | ₩24,201 | ₩23,933 | ₩23,973 | +0.11% | 16.6만 |
|---|
| 2025.11.11 | ₩23,866 | ₩23,946 | ₩23,638 | ₩23,879 | +0.06% | 21.2만 |
|---|
| 2025.11.10 | ₩23,611 | ₩24,120 | ₩23,450 | ₩23,732 | +0.51% | 21.2만 |
|---|
| 2025.11.07 | ₩23,437 | ₩23,437 | ₩22,754 | ₩23,370 | -0.29% | 36.4만 |
|---|
| 2025.11.06 | ₩23,745 | ₩23,919 | ₩23,383 | ₩23,464 | -1.19% | 31.9만 |
|---|
| 2025.11.05 | ₩23,772 | ₩24,201 | ₩23,732 | ₩23,879 | +0.45% | 30.2만 |
|---|
| 2025.11.04 | ₩24,241 | ₩24,402 | ₩23,544 | ₩23,544 | -2.87% | 42.1만 |
|---|
| 2025.11.03 | ₩23,062 | ₩24,509 | ₩22,780 | ₩24,241 | +5.11% | 57.1만 |
|---|
| 2025.10.31 | ₩22,352 | ₩23,450 | ₩22,057 | ₩23,223 | +3.90% | 60.2만 |
|---|
| 2025.10.30 | ₩24,094 | ₩24,442 | ₩22,445 | ₩22,579 | -6.28% | 48.3만 |
|---|
| 2025.10.29 | ₩23,115 | ₩23,598 | ₩23,008 | ₩23,290 | +0.75% | 28만 |
|---|
| 2025.10.28 | ₩23,424 | ₩23,424 | ₩23,075 | ₩23,236 | -0.80% | 17.5만 |
|---|
| 2025.10.27 | ₩23,450 | ₩23,491 | ₩23,156 | ₩23,330 | -0.51% | 24.7만 |
|---|
| 2025.10.24 | ₩22,780 | ₩23,370 | ₩22,780 | ₩23,330 | +2.41% | 23만 |
|---|
| 2025.10.23 | ₩22,888 | ₩23,169 | ₩22,754 | ₩22,821 | -0.29% | 19.8만 |
|---|
| 2025.10.22 | ₩22,606 | ₩22,834 | ₩22,499 | ₩22,821 | +0.95% | 23.2만 |
|---|
| 2025.10.21 | ₩22,271 | ₩22,579 | ₩22,204 | ₩22,539 | +1.20% | 18.6만 |
|---|
| 2025.10.20 | ₩21,936 | ₩22,231 | ₩21,802 | ₩22,231 | +1.34% | 21.2만 |
|---|
| 2025.10.17 | ₩21,574 | ₩21,883 | ₩21,507 | ₩21,802 | +1.06% | 25.1만 |
|---|
| 2025.10.16 | ₩21,708 | ₩21,976 | ₩21,588 | ₩21,722 | +0.06% | 20.8만 |
|---|
| 2025.10.15 | ₩21,561 | ₩21,802 | ₩21,467 | ₩21,735 | +0.81% | 21.7만 |
|---|
| 2025.10.14 | ₩20,891 | ₩21,534 | ₩20,824 | ₩21,454 | +2.69% | 20.7만 |
|---|
| 2025.10.13 | ₩21,440 | ₩21,588 | ₩21,092 | ₩21,119 | -1.50% | 26.6만 |
|---|
| 2025.10.10 | ₩21,708 | ₩22,084 | ₩21,159 | ₩21,172 | -2.47% | 33.8만 |
|---|