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 | ₩41,152 | ₩41,459 | ₩40,256 | ₩40,951 | -0.49% | 14.6만 |
| 2026.10.08 | ₩40,911 | ₩41,352 | ₩40,644 | ₩41,018 | +0.26% | 17.2만 |
| 2026.10.07 | ₩42,047 | ₩42,154 | ₩40,684 | ₩41,085 | -2.29% | 20.1만 |
| 2026.10.06 | ₩43,010 | ₩43,063 | ₩42,315 | ₩42,555 | -1.06% | 18.8만 |
| 2026.10.05 | ₩42,128 | ₩43,277 | ₩41,486 | ₩42,676 | +1.30% | 24.4만 |
| 2026.10.02 | ₩42,515 | ₩43,197 | ₩42,141 | ₩42,288 | -0.53% | 25.5만 |
| 2026.10.01 | ₩40,898 | ₩41,887 | ₩40,176 | ₩41,833 | +2.29% | 30.7만 |
| 2026.09.30 | ₩41,900 | ₩41,900 | ₩41,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,138 |
| -1.82% |
| 28.9만 |
| 2026.09.29 | ₩42,315 | ₩42,582 | ₩41,299 | ₩41,793 | -1.23% | 30만 |
|---|
| 2026.09.28 | ₩41,780 | ₩42,622 | ₩41,178 | ₩42,088 | +0.74% | 26.8만 |
|---|
| 2026.09.25 | ₩42,301 | ₩42,609 | ₩41,767 | ₩41,927 | -0.88% | 32.4만 |
|---|
| 2026.09.24 | ₩42,288 | ₩42,983 | ₩41,954 | ₩42,275 | -0.03% | 49.5만 |
|---|
| 2026.09.23 | ₩41,994 | ₩42,970 | ₩41,646 | ₩42,555 | +1.34% | 25.6만 |
|---|
| 2026.09.22 | ₩42,355 | ₩43,184 | ₩42,088 | ₩42,194 | -0.38% | 27.2만 |
|---|
| 2026.09.21 | ₩42,034 | ₩42,355 | ₩41,673 | ₩41,686 | -0.83% | 31.4만 |
|---|
| 2026.09.18 | ₩41,767 | ₩41,954 | ₩40,844 | ₩41,419 | -0.83% | 50.5만 |
|---|
| 2026.09.17 | ₩41,446 | ₩42,489 | ₩41,446 | ₩42,021 | +1.39% | 44만 |
|---|
| 2026.09.16 | ₩40,202 | ₩41,339 | ₩40,162 | ₩41,138 | +2.33% | 35.9만 |
|---|
| 2026.09.15 | ₩39,922 | ₩39,922 | ₩38,959 | ₩39,828 | -0.23% | 40만 |
|---|
| 2026.09.14 | ₩39,654 | ₩40,109 | ₩39,173 | ₩39,801 | +0.37% | 25.2만 |
|---|
| 2026.09.11 | ₩40,777 | ₩41,259 | ₩39,788 | ₩40,122 | -1.61% | 20.8만 |
|---|
| 2026.09.10 | ₩40,791 | ₩41,125 | ₩40,055 | ₩40,363 | -1.05% | 26.1만 |
|---|
| 2026.09.09 | ₩42,395 | ₩43,023 | ₩41,098 | ₩41,112 | -3.03% | 31.3만 |
|---|
| 2026.09.08 | ₩42,448 | ₩43,384 | ₩42,114 | ₩42,622 | +0.41% | 34.9만 |
|---|
| 2026.09.04 | ₩41,299 | ₩42,716 | ₩41,299 | ₩42,529 | +2.98% | 39.6만 |
|---|
| 2026.09.03 | ₩41,593 | ₩41,981 | ₩40,510 | ₩41,392 | -0.48% | 34.8만 |
|---|
| 2026.09.02 | ₩41,833 | ₩42,756 | ₩41,245 | ₩41,245 | -1.41% | 28만 |
|---|
| 2026.09.01 | ₩42,662 | ₩42,769 | ₩41,312 | ₩41,713 | -2.23% | 38.6만 |
|---|
| 2026.08.31 | ₩43,705 | ₩44,080 | ₩42,235 | ₩42,903 | -1.84% | 70.2만 |
|---|
| 2026.08.28 | ₩44,748 | ₩45,310 | ₩43,652 | ₩43,852 | -2.00% | 28.5만 |
|---|
| 2026.08.27 | ₩44,467 | ₩45,042 | ₩44,066 | ₩44,507 | +0.09% | 27.6만 |
|---|
| 2026.08.26 | ₩43,826 | ₩44,868 | ₩43,826 | ₩44,534 | +1.62% | 31.3만 |
|---|
| 2026.08.25 | ₩45,363 | ₩45,991 | ₩43,478 | ₩43,692 | -3.68% | 23.9만 |
|---|
| 2026.08.24 | ₩44,855 | ₩45,229 | ₩44,427 | ₩44,695 | -0.36% | 29.5만 |
|---|
| 2026.08.21 | ₩45,269 | ₩45,697 | ₩44,213 | ₩44,828 | -0.97% | 24.7만 |
|---|
| 2026.08.20 | ₩44,855 | ₩45,336 | ₩44,200 | ₩44,802 | -0.12% | 31.9만 |
|---|
| 2026.08.19 | ₩43,692 | ₩45,015 | ₩43,371 | ₩44,561 | +1.99% | 55.7만 |
|---|
| 2026.08.18 | ₩43,812 | ₩44,053 | ₩42,890 | ₩42,983 | -1.89% | 22만 |
|---|
| 2026.08.17 | ₩43,906 | ₩44,280 | ₩43,745 | ₩44,173 | +0.61% | 20.9만 |
|---|
| 2026.08.14 | ₩44,213 | ₩44,320 | ₩43,344 | ₩44,120 | -0.21% | 22.9만 |
|---|
| 2026.08.13 | ₩44,494 | ₩45,791 | ₩44,066 | ₩44,374 | -0.27% | 36.9만 |
|---|
| 2026.08.12 | ₩43,719 | ₩44,427 | ₩43,251 | ₩43,852 | +0.31% | 20.3만 |
|---|
| 2026.08.11 | ₩44,521 | ₩44,721 | ₩43,144 | ₩43,157 | -3.06% | 34.9만 |
|---|
| 2026.08.10 | ₩45,737 | ₩45,991 | ₩43,879 | ₩44,334 | -3.07% | 37.8만 |
|---|
| 2026.08.07 | ₩47,101 | ₩47,328 | ₩45,938 | ₩45,951 | -2.44% | 31.2만 |
|---|
| 2026.08.06 | ₩47,262 | ₩48,050 | ₩46,660 | ₩46,820 | -0.93% | 55.6만 |
|---|
| 2026.08.05 | ₩49,000 | ₩49,000 | ₩47,235 | ₩47,262 | -3.55% | 32.2만 |
|---|
| 2026.08.04 | ₩49,695 | ₩50,069 | ₩48,398 | ₩48,986 | -1.43% | 54.9만 |
|---|
| 2026.08.03 | ₩45,764 | ₩49,601 | ₩45,015 | ₩49,120 | +7.33% | 82.9만 |
|---|
| 2026.07.31 | ₩44,280 | ₩46,553 | ₩44,280 | ₩45,671 | +3.14% | 59만 |
|---|
| 2026.07.30 | ₩46,794 | ₩48,131 | ₩42,943 | ₩44,080 | -5.80% | 58.8만 |
|---|
| 2026.07.29 | ₩44,066 | ₩44,842 | ₩43,090 | ₩43,973 | -0.21% | 85.5만 |
|---|
| 2026.07.28 | ₩43,959 | ₩45,015 | ₩43,104 | ₩44,748 | +1.79% | 64.2만 |
|---|
| 2026.07.27 | ₩42,689 | ₩43,826 | ₩42,342 | ₩43,705 | +2.38% | 49.9만 |
|---|
| 2026.07.24 | ₩41,486 | ₩42,154 | ₩41,018 | ₩42,034 | +1.32% | 33.1만 |
|---|
| 2026.07.23 | ₩40,710 | ₩41,472 | ₩40,430 | ₩41,392 | +1.67% | 30.9만 |
|---|
| 2026.07.22 | ₩40,804 | ₩41,780 | ₩40,804 | ₩41,165 | +0.88% | 24.3만 |
|---|
| 2026.07.21 | ₩40,991 | ₩41,633 | ₩40,162 | ₩41,192 | +0.49% | 25.1만 |
|---|
| 2026.07.20 | ₩41,981 | ₩42,194 | ₩40,376 | ₩40,470 | -3.60% | 37.2만 |
|---|
| 2026.07.17 | ₩41,432 | ₩42,275 | ₩41,152 | ₩41,593 | +0.39% | 34.9만 |
|---|
| 2026.07.16 | ₩40,911 | ₩42,235 | ₩40,871 | ₩41,874 | +2.35% | 53.9만 |
|---|
| 2026.07.15 | ₩41,446 | ₩42,261 | ₩40,590 | ₩40,991 | -1.10% | 38.6만 |
|---|
| 2026.07.14 | ₩41,299 | ₩41,767 | ₩40,644 | ₩41,245 | -0.13% | 48.8만 |
|---|
| 2026.07.13 | ₩41,152 | ₩41,633 | ₩40,497 | ₩40,697 | -1.10% | 26.8만 |
|---|
| 2026.07.10 | ₩40,697 | ₩41,940 | ₩40,483 | ₩41,232 | +1.31% | 29.1만 |
|---|
| 2026.07.09 | ₩41,633 | ₩42,007 | ₩40,670 | ₩40,710 | -2.22% | 37만 |
|---|
| 2026.07.08 | ₩40,162 | ₩41,325 | ₩40,055 | ₩41,071 | +2.26% | 44.4만 |
|---|
| 2026.07.07 | ₩40,684 | ₩41,005 | ₩39,668 | ₩40,403 | -0.69% | 49.3만 |
|---|
| 2026.07.06 | ₩42,141 | ₩42,235 | ₩40,911 | ₩40,911 | -2.92% | 43.1만 |
|---|
| 2026.07.02 | ₩45,376 | ₩45,737 | ₩41,620 | ₩42,168 | -7.07% | 83.5만 |
|---|
| 2026.07.01 | ₩46,553 | ₩47,796 | ₩45,417 | ₩45,564 | -2.13% | 59만 |
|---|
| 2026.06.30 | ₩43,318 | ₩47,783 | ₩43,037 | ₩47,208 | +8.98% | 152.9만 |
|---|
| 2026.06.29 | ₩42,061 | ₩42,569 | ₩40,898 | ₩41,259 | -1.91% | 117.2만 |
|---|
| 2026.06.26 | ₩40,938 | ₩43,090 | ₩40,751 | ₩42,970 | +4.96% | 138.2만 |
|---|
| 2026.06.25 | ₩39,681 | ₩41,486 | ₩39,681 | ₩40,884 | +3.03% | 81만 |
|---|
| 2026.06.24 | ₩37,649 | ₩39,801 | ₩37,515 | ₩39,734 | +5.54% | 81.3만 |
|---|
| 2026.06.23 | ₩36,847 | ₩37,595 | ₩36,766 | ₩37,328 | +1.31% | 56.8만 |
|---|
| 2026.06.22 | ₩36,740 | ₩37,609 | ₩36,486 | ₩37,395 | +1.78% | 37.2만 |
|---|
| 2026.06.18 | ₩36,552 | ₩37,395 | ₩36,151 | ₩36,646 | +0.26% | 65만 |
|---|
| 2026.06.17 | ₩35,670 | ₩36,619 | ₩35,603 | ₩36,004 | +0.94% | 24.3만 |
|---|
| 2026.06.16 | ₩36,098 | ₩36,459 | ₩35,764 | ₩35,831 | -0.74% | 18.4만 |
|---|
| 2026.06.15 | ₩36,446 | ₩37,248 | ₩35,349 | ₩35,884 | -1.54% | 64.5만 |
|---|
| 2026.06.12 | ₩35,617 | ₩36,419 | ₩35,590 | ₩36,232 | +1.73% | 29.4만 |
|---|
| 2026.06.11 | ₩33,959 | ₩35,416 | ₩33,678 | ₩35,363 | +4.13% | 33만 |
|---|
| 2026.06.10 | ₩34,721 | ₩35,028 | ₩33,397 | ₩33,411 | -3.77% | 34.1만 |
|---|
| 2026.06.09 | ₩33,344 | ₩34,855 | ₩33,290 | ₩34,841 | +4.49% | 41.9만 |
|---|
| 2026.06.08 | ₩31,967 | ₩33,304 | ₩31,967 | ₩32,903 | +2.93% | 48만 |
|---|
| 2026.06.05 | ₩31,539 | ₩32,127 | ₩31,124 | ₩31,713 | +0.55% | 42.7만 |
|---|
| 2026.06.04 | ₩31,365 | ₩32,034 | ₩31,111 | ₩31,780 | +1.32% | 40.1만 |
|---|
| 2026.06.03 | ₩30,857 | ₩31,659 | ₩30,670 | ₩30,857 | 0.00% | 28.2만 |
|---|
| 2026.06.02 | ₩30,336 | ₩31,258 | ₩30,336 | ₩31,191 | +2.82% | 27.1만 |
|---|
| 2026.06.01 | ₩30,336 | ₩30,416 | ₩29,467 | ₩30,336 | 0.00% | 19.4만 |
|---|
| 2026.05.29 | ₩30,870 | ₩31,245 | ₩30,469 | ₩30,483 | -1.26% | 22.7만 |
|---|
| 2026.05.28 | ₩30,550 | ₩31,151 | ₩30,362 | ₩31,098 | +1.79% | 27.2만 |
|---|
| 2026.05.27 | ₩31,205 | ₩31,419 | ₩30,763 | ₩30,790 | -1.33% | 16.8만 |
|---|
| 2026.05.26 | ₩30,175 | ₩31,405 | ₩30,095 | ₩30,937 | +2.53% | 25.9만 |
|---|
| 2026.05.22 | ₩29,600 | ₩30,001 | ₩29,079 | ₩29,787 | +0.63% | 18.9만 |
|---|
| 2026.05.21 | ₩29,025 | ₩29,935 | ₩28,410 | ₩29,400 | +1.29% | 23.2만 |
|---|
| 2026.05.20 | ₩28,905 | ₩29,587 | ₩28,745 | ₩29,400 | +1.71% | 27만 |
|---|
| 2026.05.19 | ₩28,798 | ₩28,865 | ₩28,263 | ₩28,598 | -0.70% | 24.6만 |
|---|
| 2026.05.18 | ₩29,600 | ₩30,322 | ₩29,172 | ₩29,186 | -1.40% | 24만 |
|---|
| 2026.05.15 | ₩31,298 | ₩31,405 | ₩29,533 | ₩29,560 | -5.55% | 26.5만 |
|---|
| 2026.05.14 | ₩30,550 | ₩31,753 | ₩30,536 | ₩31,298 | +2.45% | 29만 |
|---|
| 2026.05.13 | ₩29,881 | ₩30,804 | ₩29,560 | ₩30,429 | +1.83% | 35.2만 |
|---|
| 2026.05.12 | ₩30,175 | ₩30,229 | ₩29,039 | ₩29,881 | -0.97% | 24.7만 |
|---|
| 2026.05.11 | ₩30,710 | ₩31,004 | ₩29,801 | ₩30,550 | -0.52% | 23.2만 |
|---|
| 2026.05.08 | ₩30,550 | ₩32,087 | ₩30,242 | ₩30,697 | +0.48% | 23.9만 |
|---|
| 2026.05.07 | ₩30,630 | ₩32,421 | ₩28,905 | ₩29,948 | -2.23% | 46.1만 |
|---|
| 2026.05.06 | ₩27,688 | ₩28,263 | ₩27,662 | ₩27,702 | +0.05% | 22.5만 |
|---|
| 2026.05.05 | ₩26,860 | ₩27,408 | ₩26,606 | ₩27,154 | +1.10% | 14.6만 |
|---|
| 2026.05.04 | ₩27,608 | ₩27,608 | ₩26,485 | ₩26,499 | -4.02% | 21.9만 |
|---|
| 2026.05.01 | ₩27,688 | ₩27,702 | ₩26,980 | ₩27,688 | 0.00% | 17.9만 |
|---|
| 2026.04.30 | ₩26,659 | ₩27,902 | ₩26,525 | ₩27,555 | +3.36% | 30.2만 |
|---|
| 2026.04.29 | ₩28,237 | ₩28,437 | ₩26,218 | ₩26,619 | -5.73% | 25.2만 |
|---|
| 2026.04.28 | ₩28,691 | ₩28,825 | ₩28,009 | ₩28,504 | -0.65% | 17.8만 |
|---|
| 2026.04.27 | ₩28,691 | ₩29,279 | ₩28,504 | ₩28,611 | -0.28% | 28만 |
|---|
| 2026.04.24 | ₩28,303 | ₩29,066 | ₩28,237 | ₩28,731 | +1.51% | 16.8만 |
|---|
| 2026.04.23 | ₩28,143 | ₩28,838 | ₩28,076 | ₩28,531 | +1.38% | 13.4만 |
|---|
| 2026.04.22 | ₩28,638 | ₩28,651 | ₩28,036 | ₩28,156 | -1.68% | 17.7만 |
|---|
| 2026.04.21 | ₩28,624 | ₩28,945 | ₩28,277 | ₩28,531 | -0.33% | 13.8만 |
|---|
| 2026.04.20 | ₩28,905 | ₩28,959 | ₩28,491 | ₩28,678 | -0.79% | 21.9만 |
|---|
| 2026.04.17 | ₩28,517 | ₩29,253 | ₩28,451 | ₩28,945 | +1.50% | 15.1만 |
|---|
| 2026.04.16 | ₩28,638 | ₩29,079 | ₩28,049 | ₩28,103 | -1.87% | 13.7만 |
|---|
| 2026.04.15 | ₩29,493 | ₩29,640 | ₩28,638 | ₩28,678 | -2.77% | 17.2만 |
|---|
| 2026.04.14 | ₩29,948 | ₩30,015 | ₩29,547 | ₩29,614 | -1.12% | 15.8만 |
|---|
| 2026.04.13 | ₩29,801 | ₩29,988 | ₩29,520 | ₩29,961 | +0.54% | 13.4만 |
|---|
| 2026.04.10 | ₩30,001 | ₩30,202 | ₩29,801 | ₩29,881 | -0.40% | 10.5만 |
|---|
| 2026.04.09 | ₩29,025 | ₩29,841 | ₩29,025 | ₩29,801 | +2.67% | 15.4만 |
|---|
| 2026.04.08 | ₩29,333 | ₩29,787 | ₩27,100 | ₩29,333 | 0.00% | 23.7만 |
|---|
| 2026.04.07 | ₩27,969 | ₩28,424 | ₩27,648 | ₩28,170 | +0.72% | 20.5만 |
|---|
| 2026.04.06 | ₩27,996 | ₩28,263 | ₩27,675 | ₩28,130 | +0.48% | 13만 |
|---|
| 2026.04.02 | ₩28,116 | ₩28,705 | ₩27,902 | ₩28,196 | +0.29% | 19.9만 |
|---|
| 2026.04.01 | ₩28,303 | ₩28,999 | ₩28,303 | ₩28,544 | +0.85% | 14.3만 |
|---|
| 2026.03.31 | ₩28,156 | ₩28,344 | ₩27,421 | ₩28,317 | +0.57% | 25만 |
|---|
| 2026.03.30 | ₩27,862 | ₩27,956 | ₩27,314 | ₩27,635 | -0.82% | 21.8만 |
|---|
| 2026.03.27 | ₩27,809 | ₩28,076 | ₩27,488 | ₩27,688 | -0.43% | 13.6만 |
|---|
| 2026.03.26 | ₩28,156 | ₩28,451 | ₩27,862 | ₩28,036 | -0.43% | 31.1만 |
|---|
| 2026.03.25 | ₩28,678 | ₩28,838 | ₩28,196 | ₩28,491 | -0.65% | 18.5만 |
|---|
| 2026.03.24 | ₩27,608 | ₩28,491 | ₩27,581 | ₩28,344 | +2.66% | 23.5만 |
|---|
| 2026.03.23 | ₩27,261 | ₩28,156 | ₩27,261 | ₩27,902 | +2.35% | 17.8만 |
|---|
| 2026.03.20 | ₩27,769 | ₩27,769 | ₩26,378 | ₩26,525 | -4.48% | 40.6만 |
|---|
| 2026.03.19 | ₩26,953 | ₩28,023 | ₩26,766 | ₩27,608 | +2.43% | 47.9만 |
|---|
| 2026.03.18 | ₩28,156 | ₩28,437 | ₩27,381 | ₩27,408 | -2.66% | 22만 |
|---|
| 2026.03.17 | ₩28,103 | ₩28,477 | ₩27,809 | ₩28,290 | +0.67% | 24.9만 |
|---|
| 2026.03.16 | ₩27,956 | ₩28,317 | ₩27,648 | ₩27,822 | -0.48% | 20.6만 |
|---|
| 2026.03.13 | ₩28,196 | ₩28,370 | ₩26,966 | ₩27,648 | -1.94% | 37.7만 |
|---|
| 2026.03.12 | ₩27,889 | ₩28,370 | ₩27,755 | ₩28,170 | +1.01% | 46.4만 |
|---|
| 2026.03.11 | ₩27,822 | ₩28,464 | ₩27,274 | ₩28,424 | +2.16% | 30만 |
|---|
| 2026.03.10 | ₩28,892 | ₩29,520 | ₩28,076 | ₩28,116 | -2.68% | 25.5만 |
|---|
| 2026.03.09 | ₩28,410 | ₩28,999 | ₩27,769 | ₩28,945 | +1.88% | 25.5만 |
|---|
| 2026.03.06 | ₩29,854 | ₩30,322 | ₩28,410 | ₩28,825 | -3.45% | 39.3만 |
|---|
| 2026.03.05 | ₩29,199 | ₩32,127 | ₩29,199 | ₩30,456 | +4.30% | 65.5만 |
|---|
| 2026.03.04 | ₩28,985 | ₩29,306 | ₩28,745 | ₩29,106 | +0.42% | 21.4만 |
|---|
| 2026.03.03 | ₩28,811 | ₩28,905 | ₩27,702 | ₩28,758 | -0.19% | 23.2만 |
|---|
| 2026.03.02 | ₩29,480 | ₩29,787 | ₩28,999 | ₩29,493 | +0.05% | 23.2만 |
|---|
| 2026.02.27 | ₩30,001 | ₩30,001 | ₩29,453 | ₩29,908 | -0.31% | 19.3만 |
|---|
| 2026.02.26 | ₩30,509 | ₩30,509 | ₩29,868 | ₩30,282 | -0.74% | 21.3만 |
|---|
| 2026.02.25 | ₩30,402 | ₩30,509 | ₩29,694 | ₩30,469 | +0.22% | 22.1만 |
|---|
| 2026.02.24 | ₩29,801 | ₩30,469 | ₩29,614 | ₩30,309 | +1.70% | 24.4만 |
|---|
| 2026.02.23 | ₩30,055 | ₩30,215 | ₩28,905 | ₩29,707 | -1.16% | 29.7만 |
|---|
| 2026.02.20 | ₩30,028 | ₩30,429 | ₩29,667 | ₩30,189 | +0.53% | 27.9만 |
|---|
| 2026.02.19 | ₩30,202 | ₩30,255 | ₩29,681 | ₩30,108 | -0.31% | 28.7만 |
|---|
| 2026.02.18 | ₩29,935 | ₩30,937 | ₩29,640 | ₩30,389 | +1.52% | 34.9만 |
|---|
| 2026.02.17 | ₩29,413 | ₩29,413 | ₩28,771 | ₩29,199 | -0.73% | 30.2만 |
|---|
| 2026.02.13 | ₩29,106 | ₩29,721 | ₩28,678 | ₩29,520 | +1.42% | 21.2만 |
|---|
| 2026.02.12 | ₩30,162 | ₩30,229 | ₩29,025 | ₩29,039 | -3.72% | 34.2만 |
|---|
| 2026.02.11 | ₩29,868 | ₩30,336 | ₩29,640 | ₩29,948 | +0.27% | 24.2만 |
|---|
| 2026.02.10 | ₩29,801 | ₩30,041 | ₩29,467 | ₩29,587 | -0.72% | 32.5만 |
|---|
| 2026.02.09 | ₩29,694 | ₩29,921 | ₩29,467 | ₩29,734 | +0.14% | 29.9만 |
|---|
| 2026.02.06 | ₩28,745 | ₩29,881 | ₩28,731 | ₩29,640 | +3.12% | 31.8만 |
|---|
| 2026.02.05 | ₩28,771 | ₩28,959 | ₩28,223 | ₩28,678 | -0.33% | 22.7만 |
|---|
| 2026.02.04 | ₩28,531 | ₩29,226 | ₩28,531 | ₩29,106 | +2.01% | 47.9만 |
|---|
| 2026.02.03 | ₩28,103 | ₩28,544 | ₩27,849 | ₩28,290 | +0.67% | 19.6만 |
|---|
| 2026.02.02 | ₩27,541 | ₩28,250 | ₩27,541 | ₩27,969 | +1.55% | 19.9만 |
|---|
| 2026.01.30 | ₩27,207 | ₩27,688 | ₩27,140 | ₩27,635 | +1.57% | 31.6만 |
|---|
| 2026.01.29 | ₩26,993 | ₩27,568 | ₩26,966 | ₩27,448 | +1.68% | 32.3만 |
|---|
| 2026.01.28 | ₩27,608 | ₩27,782 | ₩26,512 | ₩26,873 | -2.66% | 40.2만 |
|---|
| 2026.01.27 | ₩27,301 | ₩27,782 | ₩27,234 | ₩27,581 | +1.03% | 27.6만 |
|---|
| 2026.01.26 | ₩27,287 | ₩27,595 | ₩26,913 | ₩27,327 | +0.15% | 51.7만 |
|---|
| 2026.01.23 | ₩27,020 | ₩27,287 | ₩26,819 | ₩27,247 | +0.84% | 34.5만 |
|---|
| 2026.01.22 | ₩27,688 | ₩27,822 | ₩26,980 | ₩27,167 | -1.88% | 25.4만 |
|---|
| 2026.01.21 | ₩26,659 | ₩27,608 | ₩26,632 | ₩27,541 | +3.31% | 23.9만 |
|---|
| 2026.01.20 | ₩26,084 | ₩26,699 | ₩26,084 | ₩26,525 | +1.69% | 30.1만 |
|---|
| 2026.01.16 | ₩26,686 | ₩26,873 | ₩26,017 | ₩26,672 | -0.05% | 33.4만 |
|---|
| 2026.01.15 | ₩26,392 | ₩27,020 | ₩26,245 | ₩26,766 | +1.42% | 25.9만 |
|---|
| 2026.01.14 | ₩26,485 | ₩26,659 | ₩25,977 | ₩26,325 | -0.61% | 15.6만 |
|---|
| 2026.01.13 | ₩26,552 | ₩26,779 | ₩26,418 | ₩26,606 | +0.20% | 16.2만 |
|---|
| 2026.01.12 | ₩26,084 | ₩26,646 | ₩26,084 | ₩26,565 | +1.85% | 15.6만 |
|---|
| 2026.01.09 | ₩26,164 | ₩26,499 | ₩25,937 | ₩26,204 | +0.15% | 16.8만 |
|---|
| 2026.01.08 | ₩25,817 | ₩26,204 | ₩25,349 | ₩26,204 | +1.50% | 24.6만 |
|---|
| 2026.01.07 | ₩25,630 | ₩26,017 | ₩25,269 | ₩25,991 | +1.41% | 22.6만 |
|---|
| 2026.01.06 | ₩25,028 | ₩25,616 | ₩24,520 | ₩25,589 | +2.24% | 45.2만 |
|---|
| 2026.01.05 | ₩25,068 | ₩25,736 | ₩25,028 | ₩25,028 | -0.16% | 32.1만 |
|---|
| 2026.01.02 | ₩25,055 | ₩25,255 | ₩24,279 | ₩24,881 | -0.69% | 43.3만 |
|---|
| 2025.12.31 | ₩25,402 | ₩25,402 | ₩24,894 | ₩25,028 | -1.47% | 18.1만 |
|---|
| 2025.12.30 | ₩25,509 | ₩25,643 | ₩25,322 | ₩25,362 | -0.58% | 18.5만 |
|---|
| 2025.12.29 | ₩25,736 | ₩25,763 | ₩23,343 | ₩25,563 | -0.68% | 18.1만 |
|---|
| 2025.12.26 | ₩25,656 | ₩25,843 | ₩25,563 | ₩25,790 | +0.52% | 15.3만 |
|---|
| 2025.12.24 | ₩25,803 | ₩25,803 | ₩25,603 | ₩25,723 | -0.31% | 9만 |
|---|
| 2025.12.23 | ₩25,710 | ₩25,817 | ₩25,656 | ₩25,750 | +0.16% | 14.4만 |
|---|
| 2025.12.22 | ₩25,803 | ₩26,151 | ₩25,696 | ₩25,750 | -0.21% | 17.9만 |
|---|
| 2025.12.19 | ₩25,991 | ₩26,204 | ₩25,670 | ₩25,857 | -0.51% | 41.7만 |
|---|
| 2025.12.18 | ₩26,071 | ₩26,285 | ₩25,897 | ₩26,004 | -0.26% | 16.8만 |
|---|
| 2025.12.17 | ₩25,710 | ₩25,991 | ₩25,563 | ₩25,683 | -0.10% | 22.4만 |
|---|
| 2025.12.16 | ₩25,777 | ₩26,031 | ₩25,616 | ₩25,803 | +0.10% | 22.5만 |
|---|
| 2025.12.15 | ₩26,191 | ₩26,191 | ₩25,656 | ₩25,763 | -1.63% | 25.1만 |
|---|
| 2025.12.12 | ₩26,565 | ₩26,565 | ₩25,950 | ₩26,044 | -1.96% | 18.7만 |
|---|
| 2025.12.11 | ₩25,803 | ₩26,565 | ₩25,790 | ₩26,405 | +2.33% | 24.4만 |
|---|
| 2025.12.10 | ₩25,188 | ₩26,111 | ₩25,121 | ₩25,750 | +2.23% | 34.5만 |
|---|
| 2025.12.09 | ₩24,934 | ₩25,416 | ₩24,867 | ₩25,095 | +0.64% | 18.3만 |
|---|
| 2025.12.08 | ₩24,854 | ₩25,282 | ₩24,707 | ₩25,041 | +0.75% | 23.5만 |
|---|
| 2025.12.05 | ₩24,373 | ₩24,881 | ₩24,373 | ₩24,667 | +1.21% | 42.4만 |
|---|
| 2025.12.04 | ₩24,373 | ₩24,654 | ₩24,239 | ₩24,506 | +0.55% | 31.6만 |
|---|
| 2025.12.03 | ₩24,172 | ₩24,573 | ₩24,172 | ₩24,493 | +1.33% | 25.4만 |
|---|
| 2025.12.02 | ₩24,386 | ₩24,386 | ₩23,985 | ₩24,333 | -0.22% | 29.8만 |
|---|
| 2025.12.01 | ₩23,998 | ₩24,453 | ₩23,998 | ₩24,145 | +0.61% | 19.9만 |
|---|
| 2025.11.28 | ₩24,226 | ₩24,239 | ₩23,958 | ₩24,145 | -0.33% | 9.8만 |
|---|
| 2025.11.26 | ₩23,878 | ₩24,293 | ₩23,878 | ₩24,119 | +1.01% | 21.8만 |
|---|
| 2025.11.25 | ₩23,758 | ₩24,052 | ₩23,664 | ₩24,052 | +1.24% | 15만 |
|---|
| 2025.11.24 | ₩23,263 | ₩23,825 | ₩22,875 | ₩23,611 | +1.49% | 18.9만 |
|---|
| 2025.11.21 | ₩22,421 | ₩23,303 | ₩22,421 | ₩23,129 | +3.16% | 18.8만 |
|---|
| 2025.11.20 | ₩22,942 | ₩23,129 | ₩22,274 | ₩22,367 | -2.51% | 15.6만 |
|---|
| 2025.11.19 | ₩22,728 | ₩23,009 | ₩22,608 | ₩22,715 | -0.06% | 15.5만 |
|---|
| 2025.11.18 | ₩22,621 | ₩22,902 | ₩22,461 | ₩22,635 | +0.06% | 26.3만 |
|---|
| 2025.11.17 | ₩23,290 | ₩23,410 | ₩22,809 | ₩22,849 | -1.89% | 28.4만 |
|---|
| 2025.11.14 | ₩23,397 | ₩23,530 | ₩23,129 | ₩23,383 | -0.06% | 23만 |
|---|
| 2025.11.13 | ₩23,878 | ₩24,092 | ₩23,584 | ₩23,637 | -1.01% | 18.7만 |
|---|
| 2025.11.12 | ₩23,891 | ₩24,145 | ₩23,878 | ₩23,918 | +0.11% | 16.6만 |
|---|
| 2025.11.11 | ₩23,811 | ₩23,891 | ₩23,584 | ₩23,825 | +0.06% | 21.2만 |
|---|
| 2025.11.10 | ₩23,557 | ₩24,065 | ₩23,397 | ₩23,678 | +0.51% | 21.2만 |
|---|
| 2025.11.07 | ₩23,383 | ₩23,383 | ₩22,702 | ₩23,317 | -0.29% | 36.4만 |
|---|
| 2025.11.06 | ₩23,691 | ₩23,865 | ₩23,330 | ₩23,410 | -1.19% | 31.9만 |
|---|
| 2025.11.05 | ₩23,718 | ₩24,145 | ₩23,678 | ₩23,825 | +0.45% | 30.2만 |
|---|
| 2025.11.04 | ₩24,186 | ₩24,346 | ₩23,490 | ₩23,490 | -2.87% | 42.1만 |
|---|
| 2025.11.03 | ₩23,009 | ₩24,453 | ₩22,728 | ₩24,186 | +5.11% | 57.1만 |
|---|
| 2025.10.31 | ₩22,300 | ₩23,397 | ₩22,006 | ₩23,170 | +3.90% | 60.2만 |
|---|
| 2025.10.30 | ₩24,039 | ₩24,386 | ₩22,394 | ₩22,528 | -6.28% | 48.3만 |
|---|
| 2025.10.29 | ₩23,063 | ₩23,544 | ₩22,956 | ₩23,236 | +0.75% | 28만 |
|---|
| 2025.10.28 | ₩23,370 | ₩23,370 | ₩23,022 | ₩23,183 | -0.80% | 17.5만 |
|---|
| 2025.10.27 | ₩23,397 | ₩23,437 | ₩23,103 | ₩23,276 | -0.51% | 24.7만 |
|---|
| 2025.10.24 | ₩22,728 | ₩23,317 | ₩22,728 | ₩23,276 | +2.41% | 23만 |
|---|
| 2025.10.23 | ₩22,835 | ₩23,116 | ₩22,702 | ₩22,768 | -0.29% | 19.8만 |
|---|
| 2025.10.22 | ₩22,555 | ₩22,782 | ₩22,448 | ₩22,768 | +0.95% | 23.2만 |
|---|
| 2025.10.21 | ₩22,220 | ₩22,528 | ₩22,153 | ₩22,488 | +1.20% | 18.6만 |
|---|
| 2025.10.20 | ₩21,886 | ₩22,180 | ₩21,752 | ₩22,180 | +1.34% | 21.2만 |
|---|
| 2025.10.17 | ₩21,525 | ₩21,833 | ₩21,458 | ₩21,752 | +1.06% | 25.1만 |
|---|
| 2025.10.16 | ₩21,659 | ₩21,926 | ₩21,538 | ₩21,672 | +0.06% | 20.8만 |
|---|
| 2025.10.15 | ₩21,512 | ₩21,752 | ₩21,418 | ₩21,685 | +0.81% | 21.7만 |
|---|
| 2025.10.14 | ₩20,843 | ₩21,485 | ₩20,776 | ₩21,405 | +2.69% | 20.7만 |
|---|
| 2025.10.13 | ₩21,391 | ₩21,538 | ₩21,044 | ₩21,070 | -1.50% | 26.6만 |
|---|
| 2025.10.10 | ₩21,659 | ₩22,033 | ₩21,111 | ₩21,124 | -2.47% | 33.8만 |
|---|