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 | ₩41,063 | ₩41,370 | ₩40,169 | ₩40,863 | -0.49% | 14.6만 |
| 2026.10.08 | ₩40,823 | ₩41,263 | ₩40,556 | ₩40,930 | +0.26% | 17.2만 |
| 2026.10.07 | ₩41,957 | ₩42,064 | ₩40,596 | ₩40,996 | -2.29% | 20.1만 |
| 2026.10.06 | ₩42,917 | ₩42,971 | ₩42,224 | ₩42,464 | -1.06% | 18.8만 |
| 2026.10.05 | ₩42,037 | ₩43,184 | ₩41,397 | ₩42,584 | +1.30% | 24.4만 |
| 2026.10.02 | ₩42,424 | ₩43,104 | ₩42,050 | ₩42,197 | -0.53% | 25.5만 |
| 2026.10.01 | ₩40,810 | ₩41,797 | ₩40,089 | ₩41,743 | +2.29% | 30.7만 |
| 2026.09.30 | ₩41,810 | ₩41,810 | ₩40,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,050 |
| -1.82% |
| 28.9만 |
| 2026.09.29 | ₩42,224 | ₩42,490 | ₩41,210 | ₩41,703 | -1.23% | 30만 |
|---|
| 2026.09.28 | ₩41,690 | ₩42,530 | ₩41,090 | ₩41,997 | +0.74% | 26.8만 |
|---|
| 2026.09.25 | ₩42,210 | ₩42,517 | ₩41,677 | ₩41,837 | -0.88% | 32.4만 |
|---|
| 2026.09.24 | ₩42,197 | ₩42,891 | ₩41,863 | ₩42,184 | -0.03% | 49.5만 |
|---|
| 2026.09.23 | ₩41,903 | ₩42,877 | ₩41,557 | ₩42,464 | +1.34% | 25.6만 |
|---|
| 2026.09.22 | ₩42,264 | ₩43,091 | ₩41,997 | ₩42,104 | -0.38% | 27.2만 |
|---|
| 2026.09.21 | ₩41,943 | ₩42,264 | ₩41,583 | ₩41,597 | -0.83% | 31.4만 |
|---|
| 2026.09.18 | ₩41,677 | ₩41,863 | ₩40,756 | ₩41,330 | -0.83% | 50.5만 |
|---|
| 2026.09.17 | ₩41,356 | ₩42,397 | ₩41,356 | ₩41,930 | +1.39% | 44만 |
|---|
| 2026.09.16 | ₩40,116 | ₩41,250 | ₩40,076 | ₩41,050 | +2.33% | 35.9만 |
|---|
| 2026.09.15 | ₩39,836 | ₩39,836 | ₩38,875 | ₩39,742 | -0.23% | 40만 |
|---|
| 2026.09.14 | ₩39,569 | ₩40,022 | ₩39,089 | ₩39,716 | +0.37% | 25.2만 |
|---|
| 2026.09.11 | ₩40,689 | ₩41,170 | ₩39,702 | ₩40,036 | -1.61% | 20.8만 |
|---|
| 2026.09.10 | ₩40,703 | ₩41,036 | ₩39,969 | ₩40,276 | -1.05% | 26.1만 |
|---|
| 2026.09.09 | ₩42,304 | ₩42,931 | ₩41,010 | ₩41,023 | -3.03% | 31.3만 |
|---|
| 2026.09.08 | ₩42,357 | ₩43,291 | ₩42,024 | ₩42,530 | +0.41% | 34.9만 |
|---|
| 2026.09.04 | ₩41,210 | ₩42,624 | ₩41,210 | ₩42,437 | +2.98% | 39.6만 |
|---|
| 2026.09.03 | ₩41,503 | ₩41,890 | ₩40,423 | ₩41,303 | -0.48% | 34.8만 |
|---|
| 2026.09.02 | ₩41,743 | ₩42,664 | ₩41,156 | ₩41,156 | -1.41% | 28만 |
|---|
| 2026.09.01 | ₩42,570 | ₩42,677 | ₩41,223 | ₩41,623 | -2.23% | 38.6만 |
|---|
| 2026.08.31 | ₩43,611 | ₩43,985 | ₩42,144 | ₩42,811 | -1.84% | 70.2만 |
|---|
| 2026.08.28 | ₩44,652 | ₩45,212 | ₩43,558 | ₩43,758 | -2.00% | 28.5만 |
|---|
| 2026.08.27 | ₩44,371 | ₩44,945 | ₩43,971 | ₩44,412 | +0.09% | 27.6만 |
|---|
| 2026.08.26 | ₩43,731 | ₩44,772 | ₩43,731 | ₩44,438 | +1.62% | 31.3만 |
|---|
| 2026.08.25 | ₩45,265 | ₩45,892 | ₩43,384 | ₩43,598 | -3.68% | 23.9만 |
|---|
| 2026.08.24 | ₩44,758 | ₩45,132 | ₩44,331 | ₩44,598 | -0.36% | 29.5만 |
|---|
| 2026.08.21 | ₩45,172 | ₩45,599 | ₩44,118 | ₩44,732 | -0.97% | 24.7만 |
|---|
| 2026.08.20 | ₩44,758 | ₩45,239 | ₩44,105 | ₩44,705 | -0.12% | 31.9만 |
|---|
| 2026.08.19 | ₩43,598 | ₩44,918 | ₩43,278 | ₩44,465 | +1.99% | 55.7만 |
|---|
| 2026.08.18 | ₩43,718 | ₩43,958 | ₩42,797 | ₩42,891 | -1.89% | 22만 |
|---|
| 2026.08.17 | ₩43,811 | ₩44,185 | ₩43,651 | ₩44,078 | +0.61% | 20.9만 |
|---|
| 2026.08.14 | ₩44,118 | ₩44,225 | ₩43,251 | ₩44,025 | -0.21% | 22.9만 |
|---|
| 2026.08.13 | ₩44,398 | ₩45,692 | ₩43,971 | ₩44,278 | -0.27% | 36.9만 |
|---|
| 2026.08.12 | ₩43,624 | ₩44,331 | ₩43,157 | ₩43,758 | +0.31% | 20.3만 |
|---|
| 2026.08.11 | ₩44,425 | ₩44,625 | ₩43,051 | ₩43,064 | -3.06% | 34.9만 |
|---|
| 2026.08.10 | ₩45,639 | ₩45,892 | ₩43,785 | ₩44,238 | -3.07% | 37.8만 |
|---|
| 2026.08.07 | ₩47,000 | ₩47,226 | ₩45,839 | ₩45,852 | -2.44% | 31.2만 |
|---|
| 2026.08.06 | ₩47,160 | ₩47,947 | ₩46,559 | ₩46,719 | -0.93% | 55.6만 |
|---|
| 2026.08.05 | ₩48,894 | ₩48,894 | ₩47,133 | ₩47,160 | -3.55% | 32.2만 |
|---|
| 2026.08.04 | ₩49,588 | ₩49,961 | ₩48,294 | ₩48,881 | -1.43% | 54.9만 |
|---|
| 2026.08.03 | ₩45,666 | ₩49,494 | ₩44,918 | ₩49,014 | +7.33% | 82.9만 |
|---|
| 2026.07.31 | ₩44,185 | ₩46,453 | ₩44,185 | ₩45,572 | +3.14% | 59만 |
|---|
| 2026.07.30 | ₩46,693 | ₩48,027 | ₩42,851 | ₩43,985 | -5.80% | 58.8만 |
|---|
| 2026.07.29 | ₩43,971 | ₩44,745 | ₩42,997 | ₩43,878 | -0.21% | 85.5만 |
|---|
| 2026.07.28 | ₩43,865 | ₩44,918 | ₩43,011 | ₩44,652 | +1.79% | 64.2만 |
|---|
| 2026.07.27 | ₩42,597 | ₩43,731 | ₩42,250 | ₩43,611 | +2.38% | 49.9만 |
|---|
| 2026.07.24 | ₩41,397 | ₩42,064 | ₩40,930 | ₩41,943 | +1.32% | 33.1만 |
|---|
| 2026.07.23 | ₩40,623 | ₩41,383 | ₩40,343 | ₩41,303 | +1.67% | 30.9만 |
|---|
| 2026.07.22 | ₩40,716 | ₩41,690 | ₩40,716 | ₩41,076 | +0.88% | 24.3만 |
|---|
| 2026.07.21 | ₩40,903 | ₩41,543 | ₩40,076 | ₩41,103 | +0.49% | 25.1만 |
|---|
| 2026.07.20 | ₩41,890 | ₩42,104 | ₩40,289 | ₩40,383 | -3.60% | 37.2만 |
|---|
| 2026.07.17 | ₩41,343 | ₩42,184 | ₩41,063 | ₩41,503 | +0.39% | 34.9만 |
|---|
| 2026.07.16 | ₩40,823 | ₩42,144 | ₩40,783 | ₩41,783 | +2.35% | 53.9만 |
|---|
| 2026.07.15 | ₩41,356 | ₩42,170 | ₩40,503 | ₩40,903 | -1.10% | 38.6만 |
|---|
| 2026.07.14 | ₩41,210 | ₩41,677 | ₩40,556 | ₩41,156 | -0.13% | 48.8만 |
|---|
| 2026.07.13 | ₩41,063 | ₩41,543 | ₩40,409 | ₩40,609 | -1.10% | 26.8만 |
|---|
| 2026.07.10 | ₩40,609 | ₩41,850 | ₩40,396 | ₩41,143 | +1.31% | 29.1만 |
|---|
| 2026.07.09 | ₩41,543 | ₩41,917 | ₩40,583 | ₩40,623 | -2.22% | 37만 |
|---|
| 2026.07.08 | ₩40,076 | ₩41,236 | ₩39,969 | ₩40,983 | +2.26% | 44.4만 |
|---|
| 2026.07.07 | ₩40,596 | ₩40,916 | ₩39,582 | ₩40,316 | -0.69% | 49.3만 |
|---|
| 2026.07.06 | ₩42,050 | ₩42,144 | ₩40,823 | ₩40,823 | -2.92% | 43.1만 |
|---|
| 2026.07.02 | ₩45,279 | ₩45,639 | ₩41,530 | ₩42,077 | -7.07% | 83.5만 |
|---|
| 2026.07.01 | ₩46,453 | ₩47,693 | ₩45,319 | ₩45,465 | -2.13% | 59만 |
|---|
| 2026.06.30 | ₩43,224 | ₩47,680 | ₩42,944 | ₩47,106 | +8.98% | 152.9만 |
|---|
| 2026.06.29 | ₩41,970 | ₩42,477 | ₩40,810 | ₩41,170 | -1.91% | 117.2만 |
|---|
| 2026.06.26 | ₩40,850 | ₩42,997 | ₩40,663 | ₩42,877 | +4.96% | 138.2만 |
|---|
| 2026.06.25 | ₩39,595 | ₩41,397 | ₩39,595 | ₩40,796 | +3.03% | 81만 |
|---|
| 2026.06.24 | ₩37,568 | ₩39,716 | ₩37,434 | ₩39,649 | +5.54% | 81.3만 |
|---|
| 2026.06.23 | ₩36,767 | ₩37,514 | ₩36,687 | ₩37,248 | +1.31% | 56.8만 |
|---|
| 2026.06.22 | ₩36,661 | ₩37,528 | ₩36,407 | ₩37,314 | +1.78% | 37.2만 |
|---|
| 2026.06.18 | ₩36,474 | ₩37,314 | ₩36,074 | ₩36,567 | +0.26% | 65만 |
|---|
| 2026.06.17 | ₩35,593 | ₩36,540 | ₩35,527 | ₩35,927 | +0.94% | 24.3만 |
|---|
| 2026.06.16 | ₩36,020 | ₩36,380 | ₩35,687 | ₩35,753 | -0.74% | 18.4만 |
|---|
| 2026.06.15 | ₩36,367 | ₩37,167 | ₩35,273 | ₩35,807 | -1.54% | 64.5만 |
|---|
| 2026.06.12 | ₩35,540 | ₩36,340 | ₩35,513 | ₩36,154 | +1.73% | 29.4만 |
|---|
| 2026.06.11 | ₩33,886 | ₩35,340 | ₩33,605 | ₩35,286 | +4.13% | 33만 |
|---|
| 2026.06.10 | ₩34,646 | ₩34,953 | ₩33,325 | ₩33,339 | -3.77% | 34.1만 |
|---|
| 2026.06.09 | ₩33,272 | ₩34,779 | ₩33,219 | ₩34,766 | +4.49% | 41.9만 |
|---|
| 2026.06.08 | ₩31,898 | ₩33,232 | ₩31,898 | ₩32,832 | +2.93% | 48만 |
|---|
| 2026.06.05 | ₩31,471 | ₩32,058 | ₩31,057 | ₩31,644 | +0.55% | 42.7만 |
|---|
| 2026.06.04 | ₩31,298 | ₩31,965 | ₩31,044 | ₩31,711 | +1.32% | 40.1만 |
|---|
| 2026.06.03 | ₩30,791 | ₩31,591 | ₩30,604 | ₩30,791 | 0.00% | 28.2만 |
|---|
| 2026.06.02 | ₩30,270 | ₩31,191 | ₩30,270 | ₩31,124 | +2.82% | 27.1만 |
|---|
| 2026.06.01 | ₩30,270 | ₩30,350 | ₩29,403 | ₩30,270 | 0.00% | 19.4만 |
|---|
| 2026.05.29 | ₩30,804 | ₩31,177 | ₩30,404 | ₩30,417 | -1.26% | 22.7만 |
|---|
| 2026.05.28 | ₩30,484 | ₩31,084 | ₩30,297 | ₩31,031 | +1.79% | 27.2만 |
|---|
| 2026.05.27 | ₩31,137 | ₩31,351 | ₩30,697 | ₩30,724 | -1.33% | 16.8만 |
|---|
| 2026.05.26 | ₩30,110 | ₩31,338 | ₩30,030 | ₩30,871 | +2.53% | 25.9만 |
|---|
| 2026.05.22 | ₩29,537 | ₩29,937 | ₩29,016 | ₩29,723 | +0.63% | 18.9만 |
|---|
| 2026.05.21 | ₩28,963 | ₩29,870 | ₩28,349 | ₩29,336 | +1.29% | 23.2만 |
|---|
| 2026.05.20 | ₩28,843 | ₩29,523 | ₩28,683 | ₩29,336 | +1.71% | 27만 |
|---|
| 2026.05.19 | ₩28,736 | ₩28,803 | ₩28,202 | ₩28,536 | -0.70% | 24.6만 |
|---|
| 2026.05.18 | ₩29,537 | ₩30,257 | ₩29,110 | ₩29,123 | -1.40% | 24만 |
|---|
| 2026.05.15 | ₩31,231 | ₩31,338 | ₩29,470 | ₩29,497 | -5.55% | 26.5만 |
|---|
| 2026.05.14 | ₩30,484 | ₩31,684 | ₩30,470 | ₩31,231 | +2.45% | 29만 |
|---|
| 2026.05.13 | ₩29,817 | ₩30,737 | ₩29,497 | ₩30,364 | +1.83% | 35.2만 |
|---|
| 2026.05.12 | ₩30,110 | ₩30,164 | ₩28,976 | ₩29,817 | -0.97% | 24.7만 |
|---|
| 2026.05.11 | ₩30,644 | ₩30,937 | ₩29,737 | ₩30,484 | -0.52% | 23.2만 |
|---|
| 2026.05.08 | ₩30,484 | ₩32,018 | ₩30,177 | ₩30,630 | +0.48% | 23.9만 |
|---|
| 2026.05.07 | ₩30,564 | ₩32,351 | ₩28,843 | ₩29,883 | -2.23% | 46.1만 |
|---|
| 2026.05.06 | ₩27,629 | ₩28,202 | ₩27,602 | ₩27,642 | +0.05% | 22.5만 |
|---|
| 2026.05.05 | ₩26,802 | ₩27,349 | ₩26,548 | ₩27,095 | +1.10% | 14.6만 |
|---|
| 2026.05.04 | ₩27,549 | ₩27,549 | ₩26,428 | ₩26,441 | -4.02% | 21.9만 |
|---|
| 2026.05.01 | ₩27,629 | ₩27,642 | ₩26,922 | ₩27,629 | 0.00% | 17.9만 |
|---|
| 2026.04.30 | ₩26,602 | ₩27,842 | ₩26,468 | ₩27,495 | +3.36% | 30.2만 |
|---|
| 2026.04.29 | ₩28,176 | ₩28,376 | ₩26,161 | ₩26,562 | -5.73% | 25.2만 |
|---|
| 2026.04.28 | ₩28,629 | ₩28,763 | ₩27,949 | ₩28,443 | -0.65% | 17.8만 |
|---|
| 2026.04.27 | ₩28,629 | ₩29,216 | ₩28,443 | ₩28,549 | -0.28% | 28만 |
|---|
| 2026.04.24 | ₩28,242 | ₩29,003 | ₩28,176 | ₩28,669 | +1.51% | 16.8만 |
|---|
| 2026.04.23 | ₩28,082 | ₩28,776 | ₩28,016 | ₩28,469 | +1.38% | 13.4만 |
|---|
| 2026.04.22 | ₩28,576 | ₩28,589 | ₩27,976 | ₩28,096 | -1.68% | 17.7만 |
|---|
| 2026.04.21 | ₩28,563 | ₩28,883 | ₩28,216 | ₩28,469 | -0.33% | 13.8만 |
|---|
| 2026.04.20 | ₩28,843 | ₩28,896 | ₩28,429 | ₩28,616 | -0.79% | 21.9만 |
|---|
| 2026.04.17 | ₩28,456 | ₩29,190 | ₩28,389 | ₩28,883 | +1.50% | 15.1만 |
|---|
| 2026.04.16 | ₩28,576 | ₩29,016 | ₩27,989 | ₩28,042 | -1.87% | 13.7만 |
|---|
| 2026.04.15 | ₩29,430 | ₩29,577 | ₩28,576 | ₩28,616 | -2.77% | 17.2만 |
|---|
| 2026.04.14 | ₩29,883 | ₩29,950 | ₩29,483 | ₩29,550 | -1.12% | 15.8만 |
|---|
| 2026.04.13 | ₩29,737 | ₩29,923 | ₩29,456 | ₩29,897 | +0.54% | 13.4만 |
|---|
| 2026.04.10 | ₩29,937 | ₩30,137 | ₩29,737 | ₩29,817 | -0.40% | 10.5만 |
|---|
| 2026.04.09 | ₩28,963 | ₩29,777 | ₩28,963 | ₩29,737 | +2.67% | 15.4만 |
|---|
| 2026.04.08 | ₩29,270 | ₩29,723 | ₩27,042 | ₩29,270 | 0.00% | 23.7만 |
|---|
| 2026.04.07 | ₩27,909 | ₩28,363 | ₩27,589 | ₩28,109 | +0.72% | 20.5만 |
|---|
| 2026.04.06 | ₩27,936 | ₩28,202 | ₩27,615 | ₩28,069 | +0.48% | 13만 |
|---|
| 2026.04.02 | ₩28,056 | ₩28,643 | ₩27,842 | ₩28,136 | +0.29% | 19.9만 |
|---|
| 2026.04.01 | ₩28,242 | ₩28,936 | ₩28,242 | ₩28,483 | +0.85% | 14.3만 |
|---|
| 2026.03.31 | ₩28,096 | ₩28,282 | ₩27,362 | ₩28,256 | +0.57% | 25만 |
|---|
| 2026.03.30 | ₩27,802 | ₩27,896 | ₩27,255 | ₩27,575 | -0.82% | 21.8만 |
|---|
| 2026.03.27 | ₩27,749 | ₩28,016 | ₩27,429 | ₩27,629 | -0.43% | 13.6만 |
|---|
| 2026.03.26 | ₩28,096 | ₩28,389 | ₩27,802 | ₩27,976 | -0.43% | 31.1만 |
|---|
| 2026.03.25 | ₩28,616 | ₩28,776 | ₩28,136 | ₩28,429 | -0.65% | 18.5만 |
|---|
| 2026.03.24 | ₩27,549 | ₩28,429 | ₩27,522 | ₩28,282 | +2.66% | 23.5만 |
|---|
| 2026.03.23 | ₩27,202 | ₩28,096 | ₩27,202 | ₩27,842 | +2.35% | 17.8만 |
|---|
| 2026.03.20 | ₩27,709 | ₩27,709 | ₩26,321 | ₩26,468 | -4.48% | 40.6만 |
|---|
| 2026.03.19 | ₩26,895 | ₩27,962 | ₩26,708 | ₩27,549 | +2.43% | 47.9만 |
|---|
| 2026.03.18 | ₩28,096 | ₩28,376 | ₩27,322 | ₩27,349 | -2.66% | 22만 |
|---|
| 2026.03.17 | ₩28,042 | ₩28,416 | ₩27,749 | ₩28,229 | +0.67% | 24.9만 |
|---|
| 2026.03.16 | ₩27,896 | ₩28,256 | ₩27,589 | ₩27,762 | -0.48% | 20.6만 |
|---|
| 2026.03.13 | ₩28,136 | ₩28,309 | ₩26,908 | ₩27,589 | -1.94% | 37.7만 |
|---|
| 2026.03.12 | ₩27,829 | ₩28,309 | ₩27,696 | ₩28,109 | +1.01% | 46.4만 |
|---|
| 2026.03.11 | ₩27,762 | ₩28,403 | ₩27,215 | ₩28,363 | +2.16% | 30만 |
|---|
| 2026.03.10 | ₩28,829 | ₩29,456 | ₩28,016 | ₩28,056 | -2.68% | 25.5만 |
|---|
| 2026.03.09 | ₩28,349 | ₩28,936 | ₩27,709 | ₩28,883 | +1.88% | 25.5만 |
|---|
| 2026.03.06 | ₩29,790 | ₩30,257 | ₩28,349 | ₩28,763 | -3.45% | 39.3만 |
|---|
| 2026.03.05 | ₩29,136 | ₩32,058 | ₩29,136 | ₩30,390 | +4.30% | 65.5만 |
|---|
| 2026.03.04 | ₩28,923 | ₩29,243 | ₩28,683 | ₩29,043 | +0.42% | 21.4만 |
|---|
| 2026.03.03 | ₩28,749 | ₩28,843 | ₩27,642 | ₩28,696 | -0.19% | 23.2만 |
|---|
| 2026.03.02 | ₩29,416 | ₩29,723 | ₩28,936 | ₩29,430 | +0.05% | 23.2만 |
|---|
| 2026.02.27 | ₩29,937 | ₩29,937 | ₩29,390 | ₩29,843 | -0.31% | 19.3만 |
|---|
| 2026.02.26 | ₩30,444 | ₩30,444 | ₩29,803 | ₩30,217 | -0.74% | 21.3만 |
|---|
| 2026.02.25 | ₩30,337 | ₩30,444 | ₩29,630 | ₩30,404 | +0.22% | 22.1만 |
|---|
| 2026.02.24 | ₩29,737 | ₩30,404 | ₩29,550 | ₩30,244 | +1.70% | 24.4만 |
|---|
| 2026.02.23 | ₩29,990 | ₩30,150 | ₩28,843 | ₩29,643 | -1.16% | 29.7만 |
|---|
| 2026.02.20 | ₩29,963 | ₩30,364 | ₩29,603 | ₩30,124 | +0.53% | 27.9만 |
|---|
| 2026.02.19 | ₩30,137 | ₩30,190 | ₩29,617 | ₩30,043 | -0.31% | 28.7만 |
|---|
| 2026.02.18 | ₩29,870 | ₩30,871 | ₩29,577 | ₩30,324 | +1.52% | 34.9만 |
|---|
| 2026.02.17 | ₩29,350 | ₩29,350 | ₩28,709 | ₩29,136 | -0.73% | 30.2만 |
|---|
| 2026.02.13 | ₩29,043 | ₩29,657 | ₩28,616 | ₩29,456 | +1.42% | 21.2만 |
|---|
| 2026.02.12 | ₩30,097 | ₩30,164 | ₩28,963 | ₩28,976 | -3.72% | 34.2만 |
|---|
| 2026.02.11 | ₩29,803 | ₩30,270 | ₩29,577 | ₩29,883 | +0.27% | 24.2만 |
|---|
| 2026.02.10 | ₩29,737 | ₩29,977 | ₩29,403 | ₩29,523 | -0.72% | 32.5만 |
|---|
| 2026.02.09 | ₩29,630 | ₩29,857 | ₩29,403 | ₩29,670 | +0.14% | 29.9만 |
|---|
| 2026.02.06 | ₩28,683 | ₩29,817 | ₩28,669 | ₩29,577 | +3.12% | 31.8만 |
|---|
| 2026.02.05 | ₩28,709 | ₩28,896 | ₩28,162 | ₩28,616 | -0.33% | 22.7만 |
|---|
| 2026.02.04 | ₩28,469 | ₩29,163 | ₩28,469 | ₩29,043 | +2.01% | 47.9만 |
|---|
| 2026.02.03 | ₩28,042 | ₩28,483 | ₩27,789 | ₩28,229 | +0.67% | 19.6만 |
|---|
| 2026.02.02 | ₩27,482 | ₩28,189 | ₩27,482 | ₩27,909 | +1.55% | 19.9만 |
|---|
| 2026.01.30 | ₩27,149 | ₩27,629 | ₩27,082 | ₩27,575 | +1.57% | 31.6만 |
|---|
| 2026.01.29 | ₩26,935 | ₩27,509 | ₩26,908 | ₩27,389 | +1.68% | 32.3만 |
|---|
| 2026.01.28 | ₩27,549 | ₩27,722 | ₩26,455 | ₩26,815 | -2.66% | 40.2만 |
|---|
| 2026.01.27 | ₩27,242 | ₩27,722 | ₩27,175 | ₩27,522 | +1.03% | 27.6만 |
|---|
| 2026.01.26 | ₩27,229 | ₩27,535 | ₩26,855 | ₩27,269 | +0.15% | 51.7만 |
|---|
| 2026.01.23 | ₩26,962 | ₩27,229 | ₩26,762 | ₩27,189 | +0.84% | 34.5만 |
|---|
| 2026.01.22 | ₩27,629 | ₩27,762 | ₩26,922 | ₩27,109 | -1.88% | 25.4만 |
|---|
| 2026.01.21 | ₩26,602 | ₩27,549 | ₩26,575 | ₩27,482 | +3.31% | 23.9만 |
|---|
| 2026.01.20 | ₩26,028 | ₩26,642 | ₩26,028 | ₩26,468 | +1.69% | 30.1만 |
|---|
| 2026.01.16 | ₩26,628 | ₩26,815 | ₩25,961 | ₩26,615 | -0.05% | 33.4만 |
|---|
| 2026.01.15 | ₩26,335 | ₩26,962 | ₩26,188 | ₩26,708 | +1.42% | 25.9만 |
|---|
| 2026.01.14 | ₩26,428 | ₩26,602 | ₩25,921 | ₩26,268 | -0.61% | 15.6만 |
|---|
| 2026.01.13 | ₩26,495 | ₩26,722 | ₩26,361 | ₩26,548 | +0.20% | 16.2만 |
|---|
| 2026.01.12 | ₩26,028 | ₩26,588 | ₩26,028 | ₩26,508 | +1.85% | 15.6만 |
|---|
| 2026.01.09 | ₩26,108 | ₩26,441 | ₩25,881 | ₩26,148 | +0.15% | 16.8만 |
|---|
| 2026.01.08 | ₩25,761 | ₩26,148 | ₩25,294 | ₩26,148 | +1.50% | 24.6만 |
|---|
| 2026.01.07 | ₩25,574 | ₩25,961 | ₩25,214 | ₩25,935 | +1.41% | 22.6만 |
|---|
| 2026.01.06 | ₩24,974 | ₩25,561 | ₩24,467 | ₩25,534 | +2.24% | 45.2만 |
|---|
| 2026.01.05 | ₩25,014 | ₩25,681 | ₩24,974 | ₩24,974 | -0.16% | 32.1만 |
|---|
| 2026.01.02 | ₩25,001 | ₩25,201 | ₩24,227 | ₩24,827 | -0.69% | 43.3만 |
|---|
| 2025.12.31 | ₩25,348 | ₩25,348 | ₩24,841 | ₩24,974 | -1.47% | 18.1만 |
|---|
| 2025.12.30 | ₩25,454 | ₩25,588 | ₩25,267 | ₩25,307 | -0.58% | 18.5만 |
|---|
| 2025.12.29 | ₩25,681 | ₩25,708 | ₩23,293 | ₩25,508 | -0.68% | 18.1만 |
|---|
| 2025.12.26 | ₩25,601 | ₩25,788 | ₩25,508 | ₩25,734 | +0.52% | 15.3만 |
|---|
| 2025.12.24 | ₩25,748 | ₩25,748 | ₩25,548 | ₩25,668 | -0.31% | 9만 |
|---|
| 2025.12.23 | ₩25,654 | ₩25,761 | ₩25,601 | ₩25,694 | +0.16% | 14.4만 |
|---|
| 2025.12.22 | ₩25,748 | ₩26,095 | ₩25,641 | ₩25,694 | -0.21% | 17.9만 |
|---|
| 2025.12.19 | ₩25,935 | ₩26,148 | ₩25,614 | ₩25,801 | -0.51% | 41.7만 |
|---|
| 2025.12.18 | ₩26,015 | ₩26,228 | ₩25,841 | ₩25,948 | -0.26% | 16.8만 |
|---|
| 2025.12.17 | ₩25,654 | ₩25,935 | ₩25,508 | ₩25,628 | -0.10% | 22.4만 |
|---|
| 2025.12.16 | ₩25,721 | ₩25,975 | ₩25,561 | ₩25,748 | +0.10% | 22.5만 |
|---|
| 2025.12.15 | ₩26,135 | ₩26,135 | ₩25,601 | ₩25,708 | -1.63% | 25.1만 |
|---|
| 2025.12.12 | ₩26,508 | ₩26,508 | ₩25,894 | ₩25,988 | -1.96% | 18.7만 |
|---|
| 2025.12.11 | ₩25,748 | ₩26,508 | ₩25,734 | ₩26,348 | +2.33% | 24.4만 |
|---|
| 2025.12.10 | ₩25,134 | ₩26,055 | ₩25,067 | ₩25,694 | +2.23% | 34.5만 |
|---|
| 2025.12.09 | ₩24,881 | ₩25,361 | ₩24,814 | ₩25,041 | +0.64% | 18.3만 |
|---|
| 2025.12.08 | ₩24,801 | ₩25,227 | ₩24,654 | ₩24,987 | +0.75% | 23.5만 |
|---|
| 2025.12.05 | ₩24,320 | ₩24,827 | ₩24,320 | ₩24,614 | +1.21% | 42.4만 |
|---|
| 2025.12.04 | ₩24,320 | ₩24,600 | ₩24,187 | ₩24,454 | +0.55% | 31.6만 |
|---|
| 2025.12.03 | ₩24,120 | ₩24,520 | ₩24,120 | ₩24,440 | +1.33% | 25.4만 |
|---|
| 2025.12.02 | ₩24,334 | ₩24,334 | ₩23,933 | ₩24,280 | -0.22% | 29.8만 |
|---|
| 2025.12.01 | ₩23,947 | ₩24,400 | ₩23,947 | ₩24,093 | +0.61% | 19.9만 |
|---|
| 2025.11.28 | ₩24,174 | ₩24,187 | ₩23,907 | ₩24,093 | -0.33% | 9.8만 |
|---|
| 2025.11.26 | ₩23,827 | ₩24,240 | ₩23,827 | ₩24,067 | +1.01% | 21.8만 |
|---|
| 2025.11.25 | ₩23,707 | ₩24,000 | ₩23,613 | ₩24,000 | +1.24% | 15만 |
|---|
| 2025.11.24 | ₩23,213 | ₩23,773 | ₩22,826 | ₩23,560 | +1.49% | 18.9만 |
|---|
| 2025.11.21 | ₩22,373 | ₩23,253 | ₩22,373 | ₩23,080 | +3.16% | 18.8만 |
|---|
| 2025.11.20 | ₩22,893 | ₩23,080 | ₩22,226 | ₩22,319 | -2.51% | 15.6만 |
|---|
| 2025.11.19 | ₩22,679 | ₩22,960 | ₩22,559 | ₩22,666 | -0.06% | 15.5만 |
|---|
| 2025.11.18 | ₩22,573 | ₩22,853 | ₩22,413 | ₩22,586 | +0.06% | 26.3만 |
|---|
| 2025.11.17 | ₩23,240 | ₩23,360 | ₩22,759 | ₩22,799 | -1.89% | 28.4만 |
|---|
| 2025.11.14 | ₩23,346 | ₩23,480 | ₩23,080 | ₩23,333 | -0.06% | 23만 |
|---|
| 2025.11.13 | ₩23,827 | ₩24,040 | ₩23,533 | ₩23,587 | -1.01% | 18.7만 |
|---|
| 2025.11.12 | ₩23,840 | ₩24,093 | ₩23,827 | ₩23,867 | +0.11% | 16.6만 |
|---|
| 2025.11.11 | ₩23,760 | ₩23,840 | ₩23,533 | ₩23,773 | +0.06% | 21.2만 |
|---|
| 2025.11.10 | ₩23,506 | ₩24,013 | ₩23,346 | ₩23,627 | +0.51% | 21.2만 |
|---|
| 2025.11.07 | ₩23,333 | ₩23,333 | ₩22,653 | ₩23,266 | -0.29% | 36.4만 |
|---|
| 2025.11.06 | ₩23,640 | ₩23,813 | ₩23,280 | ₩23,360 | -1.19% | 31.9만 |
|---|
| 2025.11.05 | ₩23,667 | ₩24,093 | ₩23,627 | ₩23,773 | +0.45% | 30.2만 |
|---|
| 2025.11.04 | ₩24,134 | ₩24,294 | ₩23,440 | ₩23,440 | -2.87% | 42.1만 |
|---|
| 2025.11.03 | ₩22,960 | ₩24,400 | ₩22,679 | ₩24,134 | +5.11% | 57.1만 |
|---|
| 2025.10.31 | ₩22,252 | ₩23,346 | ₩21,959 | ₩23,120 | +3.90% | 60.2만 |
|---|
| 2025.10.30 | ₩23,987 | ₩24,334 | ₩22,346 | ₩22,479 | -6.28% | 48.3만 |
|---|
| 2025.10.29 | ₩23,013 | ₩23,493 | ₩22,906 | ₩23,186 | +0.75% | 28만 |
|---|
| 2025.10.28 | ₩23,320 | ₩23,320 | ₩22,973 | ₩23,133 | -0.80% | 17.5만 |
|---|
| 2025.10.27 | ₩23,346 | ₩23,386 | ₩23,053 | ₩23,226 | -0.51% | 24.7만 |
|---|
| 2025.10.24 | ₩22,679 | ₩23,266 | ₩22,679 | ₩23,226 | +2.41% | 23만 |
|---|
| 2025.10.23 | ₩22,786 | ₩23,066 | ₩22,653 | ₩22,719 | -0.29% | 19.8만 |
|---|
| 2025.10.22 | ₩22,506 | ₩22,733 | ₩22,399 | ₩22,719 | +0.95% | 23.2만 |
|---|
| 2025.10.21 | ₩22,172 | ₩22,479 | ₩22,106 | ₩22,439 | +1.20% | 18.6만 |
|---|
| 2025.10.20 | ₩21,839 | ₩22,132 | ₩21,705 | ₩22,132 | +1.34% | 21.2만 |
|---|
| 2025.10.17 | ₩21,479 | ₩21,786 | ₩21,412 | ₩21,705 | +1.06% | 25.1만 |
|---|
| 2025.10.16 | ₩21,612 | ₩21,879 | ₩21,492 | ₩21,625 | +0.06% | 20.8만 |
|---|
| 2025.10.15 | ₩21,465 | ₩21,705 | ₩21,372 | ₩21,639 | +0.81% | 21.7만 |
|---|
| 2025.10.14 | ₩20,798 | ₩21,439 | ₩20,732 | ₩21,359 | +2.69% | 20.7만 |
|---|
| 2025.10.13 | ₩21,345 | ₩21,492 | ₩20,998 | ₩21,025 | -1.50% | 26.6만 |
|---|
| 2025.10.10 | ₩21,612 | ₩21,986 | ₩21,065 | ₩21,078 | -2.47% | 33.8만 |
|---|