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 | ₩41,203 | ₩41,511 | ₩40,306 | ₩41,003 | -0.49% | 14.6만 |
| 2026.10.08 | ₩40,962 | ₩41,404 | ₩40,695 | ₩41,069 | +0.26% | 17.2만 |
| 2026.10.07 | ₩42,100 | ₩42,207 | ₩40,735 | ₩41,136 | -2.29% | 20.1만 |
| 2026.10.06 | ₩43,064 | ₩43,118 | ₩42,368 | ₩42,609 | -1.06% | 18.8만 |
| 2026.10.05 | ₩42,181 | ₩43,332 | ₩41,538 | ₩42,729 | +1.30% | 24.4만 |
| 2026.10.02 | ₩42,569 | ₩43,251 | ₩42,194 | ₩42,341 | -0.53% | 25.5만 |
| 2026.10.01 | ₩40,949 | ₩41,940 | ₩40,226 | ₩41,886 | +2.29% | 30.7만 |
| 2026.09.30 | ₩41,953 | ₩41,953 | ₩41,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,190 |
| -1.82% |
| 28.9만 |
| 2026.09.29 | ₩42,368 | ₩42,636 | ₩41,351 | ₩41,846 | -1.23% | 30만 |
|---|
| 2026.09.28 | ₩41,833 | ₩42,676 | ₩41,230 | ₩42,140 | +0.74% | 26.8만 |
|---|
| 2026.09.25 | ₩42,355 | ₩42,662 | ₩41,819 | ₩41,980 | -0.88% | 32.4만 |
|---|
| 2026.09.24 | ₩42,341 | ₩43,037 | ₩42,007 | ₩42,328 | -0.03% | 49.5만 |
|---|
| 2026.09.23 | ₩42,047 | ₩43,024 | ₩41,699 | ₩42,609 | +1.34% | 25.6만 |
|---|
| 2026.09.22 | ₩42,408 | ₩43,238 | ₩42,140 | ₩42,247 | -0.38% | 27.2만 |
|---|
| 2026.09.21 | ₩42,087 | ₩42,408 | ₩41,725 | ₩41,739 | -0.83% | 31.4만 |
|---|
| 2026.09.18 | ₩41,819 | ₩42,007 | ₩40,895 | ₩41,471 | -0.83% | 50.5만 |
|---|
| 2026.09.17 | ₩41,498 | ₩42,542 | ₩41,498 | ₩42,073 | +1.39% | 44만 |
|---|
| 2026.09.16 | ₩40,253 | ₩41,391 | ₩40,213 | ₩41,190 | +2.33% | 35.9만 |
|---|
| 2026.09.15 | ₩39,972 | ₩39,972 | ₩39,008 | ₩39,878 | -0.23% | 40만 |
|---|
| 2026.09.14 | ₩39,704 | ₩40,159 | ₩39,222 | ₩39,851 | +0.37% | 25.2만 |
|---|
| 2026.09.11 | ₩40,829 | ₩41,310 | ₩39,838 | ₩40,173 | -1.61% | 20.8만 |
|---|
| 2026.09.10 | ₩40,842 | ₩41,177 | ₩40,106 | ₩40,414 | -1.05% | 26.1만 |
|---|
| 2026.09.09 | ₩42,448 | ₩43,077 | ₩41,150 | ₩41,163 | -3.03% | 31.3만 |
|---|
| 2026.09.08 | ₩42,502 | ₩43,439 | ₩42,167 | ₩42,676 | +0.41% | 34.9만 |
|---|
| 2026.09.04 | ₩41,351 | ₩42,770 | ₩41,351 | ₩42,582 | +2.98% | 39.6만 |
|---|
| 2026.09.03 | ₩41,645 | ₩42,033 | ₩40,561 | ₩41,444 | -0.48% | 34.8만 |
|---|
| 2026.09.02 | ₩41,886 | ₩42,810 | ₩41,297 | ₩41,297 | -1.41% | 28만 |
|---|
| 2026.09.01 | ₩42,716 | ₩42,823 | ₩41,364 | ₩41,766 | -2.23% | 38.6만 |
|---|
| 2026.08.31 | ₩43,760 | ₩44,135 | ₩42,288 | ₩42,957 | -1.84% | 70.2만 |
|---|
| 2026.08.28 | ₩44,804 | ₩45,367 | ₩43,707 | ₩43,907 | -2.00% | 28.5만 |
|---|
| 2026.08.27 | ₩44,523 | ₩45,099 | ₩44,122 | ₩44,563 | +0.09% | 27.6만 |
|---|
| 2026.08.26 | ₩43,881 | ₩44,925 | ₩43,881 | ₩44,590 | +1.62% | 31.3만 |
|---|
| 2026.08.25 | ₩45,420 | ₩46,049 | ₩43,533 | ₩43,747 | -3.68% | 23.9만 |
|---|
| 2026.08.24 | ₩44,911 | ₩45,286 | ₩44,483 | ₩44,751 | -0.36% | 29.5만 |
|---|
| 2026.08.21 | ₩45,326 | ₩45,755 | ₩44,269 | ₩44,885 | -0.97% | 24.7만 |
|---|
| 2026.08.20 | ₩44,911 | ₩45,393 | ₩44,255 | ₩44,858 | -0.12% | 31.9만 |
|---|
| 2026.08.19 | ₩43,747 | ₩45,072 | ₩43,425 | ₩44,617 | +1.99% | 55.7만 |
|---|
| 2026.08.18 | ₩43,867 | ₩44,108 | ₩42,944 | ₩43,037 | -1.89% | 22만 |
|---|
| 2026.08.17 | ₩43,961 | ₩44,336 | ₩43,800 | ₩44,229 | +0.61% | 20.9만 |
|---|
| 2026.08.14 | ₩44,269 | ₩44,376 | ₩43,399 | ₩44,175 | -0.21% | 22.9만 |
|---|
| 2026.08.13 | ₩44,550 | ₩45,848 | ₩44,122 | ₩44,429 | -0.27% | 36.9만 |
|---|
| 2026.08.12 | ₩43,774 | ₩44,483 | ₩43,305 | ₩43,907 | +0.31% | 20.3만 |
|---|
| 2026.08.11 | ₩44,577 | ₩44,778 | ₩43,198 | ₩43,211 | -3.06% | 34.9만 |
|---|
| 2026.08.10 | ₩45,795 | ₩46,049 | ₩43,934 | ₩44,389 | -3.07% | 37.8만 |
|---|
| 2026.08.07 | ₩47,160 | ₩47,388 | ₩45,996 | ₩46,009 | -2.44% | 31.2만 |
|---|
| 2026.08.06 | ₩47,321 | ₩48,111 | ₩46,719 | ₩46,879 | -0.93% | 55.6만 |
|---|
| 2026.08.05 | ₩49,061 | ₩49,061 | ₩47,294 | ₩47,321 | -3.55% | 32.2만 |
|---|
| 2026.08.04 | ₩49,757 | ₩50,132 | ₩48,459 | ₩49,048 | -1.43% | 54.9만 |
|---|
| 2026.08.03 | ₩45,822 | ₩49,664 | ₩45,072 | ₩49,182 | +7.33% | 82.9만 |
|---|
| 2026.07.31 | ₩44,336 | ₩46,611 | ₩44,336 | ₩45,728 | +3.14% | 59만 |
|---|
| 2026.07.30 | ₩46,852 | ₩48,191 | ₩42,997 | ₩44,135 | -5.80% | 58.8만 |
|---|
| 2026.07.29 | ₩44,122 | ₩44,898 | ₩43,144 | ₩44,028 | -0.21% | 85.5만 |
|---|
| 2026.07.28 | ₩44,014 | ₩45,072 | ₩43,158 | ₩44,804 | +1.79% | 64.2만 |
|---|
| 2026.07.27 | ₩42,743 | ₩43,881 | ₩42,395 | ₩43,760 | +2.38% | 49.9만 |
|---|
| 2026.07.24 | ₩41,538 | ₩42,207 | ₩41,069 | ₩42,087 | +1.32% | 33.1만 |
|---|
| 2026.07.23 | ₩40,762 | ₩41,525 | ₩40,480 | ₩41,444 | +1.67% | 30.9만 |
|---|
| 2026.07.22 | ₩40,855 | ₩41,833 | ₩40,855 | ₩41,217 | +0.88% | 24.3만 |
|---|
| 2026.07.21 | ₩41,043 | ₩41,685 | ₩40,213 | ₩41,243 | +0.49% | 25.1만 |
|---|
| 2026.07.20 | ₩42,033 | ₩42,247 | ₩40,427 | ₩40,521 | -3.60% | 37.2만 |
|---|
| 2026.07.17 | ₩41,484 | ₩42,328 | ₩41,203 | ₩41,645 | +0.39% | 34.9만 |
|---|
| 2026.07.16 | ₩40,962 | ₩42,288 | ₩40,922 | ₩41,926 | +2.35% | 53.9만 |
|---|
| 2026.07.15 | ₩41,498 | ₩42,314 | ₩40,641 | ₩41,043 | -1.10% | 38.6만 |
|---|
| 2026.07.14 | ₩41,351 | ₩41,819 | ₩40,695 | ₩41,297 | -0.13% | 48.8만 |
|---|
| 2026.07.13 | ₩41,203 | ₩41,685 | ₩40,547 | ₩40,748 | -1.10% | 26.8만 |
|---|
| 2026.07.10 | ₩40,748 | ₩41,993 | ₩40,534 | ₩41,284 | +1.31% | 29.1만 |
|---|
| 2026.07.09 | ₩41,685 | ₩42,060 | ₩40,721 | ₩40,762 | -2.22% | 37만 |
|---|
| 2026.07.08 | ₩40,213 | ₩41,377 | ₩40,106 | ₩41,123 | +2.26% | 44.4만 |
|---|
| 2026.07.07 | ₩40,735 | ₩41,056 | ₩39,717 | ₩40,454 | -0.69% | 49.3만 |
|---|
| 2026.07.06 | ₩42,194 | ₩42,288 | ₩40,962 | ₩40,962 | -2.92% | 43.1만 |
|---|
| 2026.07.02 | ₩45,433 | ₩45,795 | ₩41,672 | ₩42,221 | -7.07% | 83.5만 |
|---|
| 2026.07.01 | ₩46,611 | ₩47,856 | ₩45,474 | ₩45,621 | -2.13% | 59만 |
|---|
| 2026.06.30 | ₩43,372 | ₩47,843 | ₩43,091 | ₩47,267 | +8.98% | 152.9만 |
|---|
| 2026.06.29 | ₩42,114 | ₩42,622 | ₩40,949 | ₩41,310 | -1.91% | 117.2만 |
|---|
| 2026.06.26 | ₩40,989 | ₩43,144 | ₩40,802 | ₩43,024 | +4.96% | 138.2만 |
|---|
| 2026.06.25 | ₩39,731 | ₩41,538 | ₩39,731 | ₩40,936 | +3.03% | 81만 |
|---|
| 2026.06.24 | ₩37,696 | ₩39,851 | ₩37,562 | ₩39,784 | +5.54% | 81.3만 |
|---|
| 2026.06.23 | ₩36,893 | ₩37,643 | ₩36,813 | ₩37,375 | +1.31% | 56.8만 |
|---|
| 2026.06.22 | ₩36,786 | ₩37,656 | ₩36,531 | ₩37,442 | +1.78% | 37.2만 |
|---|
| 2026.06.18 | ₩36,598 | ₩37,442 | ₩36,197 | ₩36,692 | +0.26% | 65만 |
|---|
| 2026.06.17 | ₩35,715 | ₩36,665 | ₩35,648 | ₩36,050 | +0.94% | 24.3만 |
|---|
| 2026.06.16 | ₩36,143 | ₩36,505 | ₩35,809 | ₩35,876 | -0.74% | 18.4만 |
|---|
| 2026.06.15 | ₩36,491 | ₩37,295 | ₩35,394 | ₩35,929 | -1.54% | 64.5만 |
|---|
| 2026.06.12 | ₩35,661 | ₩36,465 | ₩35,635 | ₩36,277 | +1.73% | 29.4만 |
|---|
| 2026.06.11 | ₩34,001 | ₩35,461 | ₩33,720 | ₩35,407 | +4.13% | 33만 |
|---|
| 2026.06.10 | ₩34,764 | ₩35,072 | ₩33,439 | ₩33,453 | -3.77% | 34.1만 |
|---|
| 2026.06.09 | ₩33,386 | ₩34,898 | ₩33,332 | ₩34,885 | +4.49% | 41.9만 |
|---|
| 2026.06.08 | ₩32,007 | ₩33,346 | ₩32,007 | ₩32,944 | +2.93% | 48만 |
|---|
| 2026.06.05 | ₩31,579 | ₩32,168 | ₩31,164 | ₩31,753 | +0.55% | 42.7만 |
|---|
| 2026.06.04 | ₩31,404 | ₩32,074 | ₩31,150 | ₩31,819 | +1.32% | 40.1만 |
|---|
| 2026.06.03 | ₩30,896 | ₩31,699 | ₩30,708 | ₩30,896 | 0.00% | 28.2만 |
|---|
| 2026.06.02 | ₩30,374 | ₩31,297 | ₩30,374 | ₩31,230 | +2.82% | 27.1만 |
|---|
| 2026.06.01 | ₩30,374 | ₩30,454 | ₩29,504 | ₩30,374 | 0.00% | 19.4만 |
|---|
| 2026.05.29 | ₩30,909 | ₩31,284 | ₩30,508 | ₩30,521 | -1.26% | 22.7만 |
|---|
| 2026.05.28 | ₩30,588 | ₩31,190 | ₩30,401 | ₩31,137 | +1.79% | 27.2만 |
|---|
| 2026.05.27 | ₩31,244 | ₩31,458 | ₩30,802 | ₩30,829 | -1.33% | 16.8만 |
|---|
| 2026.05.26 | ₩30,213 | ₩31,445 | ₩30,133 | ₩30,976 | +2.53% | 25.9만 |
|---|
| 2026.05.22 | ₩29,637 | ₩30,039 | ₩29,115 | ₩29,825 | +0.63% | 18.9만 |
|---|
| 2026.05.21 | ₩29,062 | ₩29,972 | ₩28,446 | ₩29,437 | +1.29% | 23.2만 |
|---|
| 2026.05.20 | ₩28,941 | ₩29,624 | ₩28,781 | ₩29,437 | +1.71% | 27만 |
|---|
| 2026.05.19 | ₩28,834 | ₩28,901 | ₩28,299 | ₩28,634 | -0.70% | 24.6만 |
|---|
| 2026.05.18 | ₩29,637 | ₩30,360 | ₩29,209 | ₩29,223 | -1.40% | 24만 |
|---|
| 2026.05.15 | ₩31,338 | ₩31,445 | ₩29,571 | ₩29,597 | -5.55% | 26.5만 |
|---|
| 2026.05.14 | ₩30,588 | ₩31,793 | ₩30,575 | ₩31,338 | +2.45% | 29만 |
|---|
| 2026.05.13 | ₩29,919 | ₩30,842 | ₩29,597 | ₩30,467 | +1.83% | 35.2만 |
|---|
| 2026.05.12 | ₩30,213 | ₩30,267 | ₩29,075 | ₩29,919 | -0.97% | 24.7만 |
|---|
| 2026.05.11 | ₩30,749 | ₩31,043 | ₩29,838 | ₩30,588 | -0.52% | 23.2만 |
|---|
| 2026.05.08 | ₩30,588 | ₩32,127 | ₩30,280 | ₩30,735 | +0.48% | 23.9만 |
|---|
| 2026.05.07 | ₩30,668 | ₩32,462 | ₩28,941 | ₩29,986 | -2.23% | 46.1만 |
|---|
| 2026.05.06 | ₩27,723 | ₩28,299 | ₩27,696 | ₩27,737 | +0.05% | 22.5만 |
|---|
| 2026.05.05 | ₩26,893 | ₩27,442 | ₩26,639 | ₩27,188 | +1.10% | 14.6만 |
|---|
| 2026.05.04 | ₩27,643 | ₩27,643 | ₩26,518 | ₩26,532 | -4.02% | 21.9만 |
|---|
| 2026.05.01 | ₩27,723 | ₩27,737 | ₩27,014 | ₩27,723 | 0.00% | 17.9만 |
|---|
| 2026.04.30 | ₩26,692 | ₩27,937 | ₩26,559 | ₩27,589 | +3.36% | 30.2만 |
|---|
| 2026.04.29 | ₩28,272 | ₩28,473 | ₩26,251 | ₩26,652 | -5.73% | 25.2만 |
|---|
| 2026.04.28 | ₩28,727 | ₩28,861 | ₩28,045 | ₩28,540 | -0.65% | 17.8만 |
|---|
| 2026.04.27 | ₩28,727 | ₩29,316 | ₩28,540 | ₩28,647 | -0.28% | 28만 |
|---|
| 2026.04.24 | ₩28,339 | ₩29,102 | ₩28,272 | ₩28,767 | +1.51% | 16.8만 |
|---|
| 2026.04.23 | ₩28,178 | ₩28,874 | ₩28,111 | ₩28,567 | +1.38% | 13.4만 |
|---|
| 2026.04.22 | ₩28,674 | ₩28,687 | ₩28,071 | ₩28,192 | -1.68% | 17.7만 |
|---|
| 2026.04.21 | ₩28,660 | ₩28,982 | ₩28,312 | ₩28,567 | -0.33% | 13.8만 |
|---|
| 2026.04.20 | ₩28,941 | ₩28,995 | ₩28,526 | ₩28,714 | -0.79% | 21.9만 |
|---|
| 2026.04.17 | ₩28,553 | ₩29,289 | ₩28,486 | ₩28,982 | +1.50% | 15.1만 |
|---|
| 2026.04.16 | ₩28,674 | ₩29,115 | ₩28,085 | ₩28,138 | -1.87% | 13.7만 |
|---|
| 2026.04.15 | ₩29,530 | ₩29,678 | ₩28,674 | ₩28,714 | -2.77% | 17.2만 |
|---|
| 2026.04.14 | ₩29,986 | ₩30,052 | ₩29,584 | ₩29,651 | -1.12% | 15.8만 |
|---|
| 2026.04.13 | ₩29,838 | ₩30,026 | ₩29,557 | ₩29,999 | +0.54% | 13.4만 |
|---|
| 2026.04.10 | ₩30,039 | ₩30,240 | ₩29,838 | ₩29,919 | -0.40% | 10.5만 |
|---|
| 2026.04.09 | ₩29,062 | ₩29,878 | ₩29,062 | ₩29,838 | +2.67% | 15.4만 |
|---|
| 2026.04.08 | ₩29,370 | ₩29,825 | ₩27,134 | ₩29,370 | 0.00% | 23.7만 |
|---|
| 2026.04.07 | ₩28,004 | ₩28,459 | ₩27,683 | ₩28,205 | +0.72% | 20.5만 |
|---|
| 2026.04.06 | ₩28,031 | ₩28,299 | ₩27,710 | ₩28,165 | +0.48% | 13만 |
|---|
| 2026.04.02 | ₩28,152 | ₩28,741 | ₩27,937 | ₩28,232 | +0.29% | 19.9만 |
|---|
| 2026.04.01 | ₩28,339 | ₩29,035 | ₩28,339 | ₩28,580 | +0.85% | 14.3만 |
|---|
| 2026.03.31 | ₩28,192 | ₩28,379 | ₩27,456 | ₩28,352 | +0.57% | 25만 |
|---|
| 2026.03.30 | ₩27,897 | ₩27,991 | ₩27,348 | ₩27,670 | -0.82% | 21.8만 |
|---|
| 2026.03.27 | ₩27,844 | ₩28,111 | ₩27,522 | ₩27,723 | -0.43% | 13.6만 |
|---|
| 2026.03.26 | ₩28,192 | ₩28,486 | ₩27,897 | ₩28,071 | -0.43% | 31.1만 |
|---|
| 2026.03.25 | ₩28,714 | ₩28,874 | ₩28,232 | ₩28,526 | -0.65% | 18.5만 |
|---|
| 2026.03.24 | ₩27,643 | ₩28,526 | ₩27,616 | ₩28,379 | +2.66% | 23.5만 |
|---|
| 2026.03.23 | ₩27,295 | ₩28,192 | ₩27,295 | ₩27,937 | +2.35% | 17.8만 |
|---|
| 2026.03.20 | ₩27,804 | ₩27,804 | ₩26,411 | ₩26,559 | -4.48% | 40.6만 |
|---|
| 2026.03.19 | ₩26,987 | ₩28,058 | ₩26,800 | ₩27,643 | +2.43% | 47.9만 |
|---|
| 2026.03.18 | ₩28,192 | ₩28,473 | ₩27,415 | ₩27,442 | -2.66% | 22만 |
|---|
| 2026.03.17 | ₩28,138 | ₩28,513 | ₩27,844 | ₩28,326 | +0.67% | 24.9만 |
|---|
| 2026.03.16 | ₩27,991 | ₩28,352 | ₩27,683 | ₩27,857 | -0.48% | 20.6만 |
|---|
| 2026.03.13 | ₩28,232 | ₩28,406 | ₩27,000 | ₩27,683 | -1.94% | 37.7만 |
|---|
| 2026.03.12 | ₩27,924 | ₩28,406 | ₩27,790 | ₩28,205 | +1.01% | 46.4만 |
|---|
| 2026.03.11 | ₩27,857 | ₩28,500 | ₩27,308 | ₩28,459 | +2.16% | 30만 |
|---|
| 2026.03.10 | ₩28,928 | ₩29,557 | ₩28,111 | ₩28,152 | -2.68% | 25.5만 |
|---|
| 2026.03.09 | ₩28,446 | ₩29,035 | ₩27,804 | ₩28,982 | +1.88% | 25.5만 |
|---|
| 2026.03.06 | ₩29,892 | ₩30,360 | ₩28,446 | ₩28,861 | -3.45% | 39.3만 |
|---|
| 2026.03.05 | ₩29,236 | ₩32,168 | ₩29,236 | ₩30,494 | +4.30% | 65.5만 |
|---|
| 2026.03.04 | ₩29,022 | ₩29,343 | ₩28,781 | ₩29,142 | +0.42% | 21.4만 |
|---|
| 2026.03.03 | ₩28,848 | ₩28,941 | ₩27,737 | ₩28,794 | -0.19% | 23.2만 |
|---|
| 2026.03.02 | ₩29,517 | ₩29,825 | ₩29,035 | ₩29,530 | +0.05% | 23.2만 |
|---|
| 2026.02.27 | ₩30,039 | ₩30,039 | ₩29,490 | ₩29,945 | -0.31% | 19.3만 |
|---|
| 2026.02.26 | ₩30,548 | ₩30,548 | ₩29,905 | ₩30,320 | -0.74% | 21.3만 |
|---|
| 2026.02.25 | ₩30,441 | ₩30,548 | ₩29,731 | ₩30,508 | +0.22% | 22.1만 |
|---|
| 2026.02.24 | ₩29,838 | ₩30,508 | ₩29,651 | ₩30,347 | +1.70% | 24.4만 |
|---|
| 2026.02.23 | ₩30,093 | ₩30,253 | ₩28,941 | ₩29,745 | -1.16% | 29.7만 |
|---|
| 2026.02.20 | ₩30,066 | ₩30,467 | ₩29,704 | ₩30,226 | +0.53% | 27.9만 |
|---|
| 2026.02.19 | ₩30,240 | ₩30,293 | ₩29,718 | ₩30,146 | -0.31% | 28.7만 |
|---|
| 2026.02.18 | ₩29,972 | ₩30,976 | ₩29,678 | ₩30,427 | +1.52% | 34.9만 |
|---|
| 2026.02.17 | ₩29,450 | ₩29,450 | ₩28,808 | ₩29,236 | -0.73% | 30.2만 |
|---|
| 2026.02.13 | ₩29,142 | ₩29,758 | ₩28,714 | ₩29,557 | +1.42% | 21.2만 |
|---|
| 2026.02.12 | ₩30,200 | ₩30,267 | ₩29,062 | ₩29,075 | -3.72% | 34.2만 |
|---|
| 2026.02.11 | ₩29,905 | ₩30,374 | ₩29,678 | ₩29,986 | +0.27% | 24.2만 |
|---|
| 2026.02.10 | ₩29,838 | ₩30,079 | ₩29,504 | ₩29,624 | -0.72% | 32.5만 |
|---|
| 2026.02.09 | ₩29,731 | ₩29,959 | ₩29,504 | ₩29,771 | +0.14% | 29.9만 |
|---|
| 2026.02.06 | ₩28,781 | ₩29,919 | ₩28,767 | ₩29,678 | +3.12% | 31.8만 |
|---|
| 2026.02.05 | ₩28,808 | ₩28,995 | ₩28,259 | ₩28,714 | -0.33% | 22.7만 |
|---|
| 2026.02.04 | ₩28,567 | ₩29,263 | ₩28,567 | ₩29,142 | +2.01% | 47.9만 |
|---|
| 2026.02.03 | ₩28,138 | ₩28,580 | ₩27,884 | ₩28,326 | +0.67% | 19.6만 |
|---|
| 2026.02.02 | ₩27,576 | ₩28,285 | ₩27,576 | ₩28,004 | +1.55% | 19.9만 |
|---|
| 2026.01.30 | ₩27,241 | ₩27,723 | ₩27,174 | ₩27,670 | +1.57% | 31.6만 |
|---|
| 2026.01.29 | ₩27,027 | ₩27,603 | ₩27,000 | ₩27,482 | +1.68% | 32.3만 |
|---|
| 2026.01.28 | ₩27,643 | ₩27,817 | ₩26,545 | ₩26,907 | -2.66% | 40.2만 |
|---|
| 2026.01.27 | ₩27,335 | ₩27,817 | ₩27,268 | ₩27,616 | +1.03% | 27.6만 |
|---|
| 2026.01.26 | ₩27,322 | ₩27,630 | ₩26,947 | ₩27,362 | +0.15% | 51.7만 |
|---|
| 2026.01.23 | ₩27,054 | ₩27,322 | ₩26,853 | ₩27,281 | +0.84% | 34.5만 |
|---|
| 2026.01.22 | ₩27,723 | ₩27,857 | ₩27,014 | ₩27,201 | -1.88% | 25.4만 |
|---|
| 2026.01.21 | ₩26,692 | ₩27,643 | ₩26,666 | ₩27,576 | +3.31% | 23.9만 |
|---|
| 2026.01.20 | ₩26,117 | ₩26,733 | ₩26,117 | ₩26,559 | +1.69% | 30.1만 |
|---|
| 2026.01.16 | ₩26,719 | ₩26,907 | ₩26,050 | ₩26,706 | -0.05% | 33.4만 |
|---|
| 2026.01.15 | ₩26,425 | ₩27,054 | ₩26,278 | ₩26,800 | +1.42% | 25.9만 |
|---|
| 2026.01.14 | ₩26,518 | ₩26,692 | ₩26,010 | ₩26,358 | -0.61% | 15.6만 |
|---|
| 2026.01.13 | ₩26,585 | ₩26,813 | ₩26,452 | ₩26,639 | +0.20% | 16.2만 |
|---|
| 2026.01.12 | ₩26,117 | ₩26,679 | ₩26,117 | ₩26,599 | +1.85% | 15.6만 |
|---|
| 2026.01.09 | ₩26,197 | ₩26,532 | ₩25,970 | ₩26,237 | +0.15% | 16.8만 |
|---|
| 2026.01.08 | ₩25,849 | ₩26,237 | ₩25,381 | ₩26,237 | +1.50% | 24.6만 |
|---|
| 2026.01.07 | ₩25,662 | ₩26,050 | ₩25,300 | ₩26,023 | +1.41% | 22.6만 |
|---|
| 2026.01.06 | ₩25,059 | ₩25,648 | ₩24,551 | ₩25,622 | +2.24% | 45.2만 |
|---|
| 2026.01.05 | ₩25,100 | ₩25,769 | ₩25,059 | ₩25,059 | -0.16% | 32.1만 |
|---|
| 2026.01.02 | ₩25,086 | ₩25,287 | ₩24,310 | ₩24,912 | -0.69% | 43.3만 |
|---|
| 2025.12.31 | ₩25,434 | ₩25,434 | ₩24,925 | ₩25,059 | -1.47% | 18.1만 |
|---|
| 2025.12.30 | ₩25,541 | ₩25,675 | ₩25,354 | ₩25,394 | -0.58% | 18.5만 |
|---|
| 2025.12.29 | ₩25,769 | ₩25,796 | ₩23,373 | ₩25,595 | -0.68% | 18.1만 |
|---|
| 2025.12.26 | ₩25,689 | ₩25,876 | ₩25,595 | ₩25,822 | +0.52% | 15.3만 |
|---|
| 2025.12.24 | ₩25,836 | ₩25,836 | ₩25,635 | ₩25,755 | -0.31% | 9만 |
|---|
| 2025.12.23 | ₩25,742 | ₩25,849 | ₩25,689 | ₩25,782 | +0.16% | 14.4만 |
|---|
| 2025.12.22 | ₩25,836 | ₩26,184 | ₩25,729 | ₩25,782 | -0.21% | 17.9만 |
|---|
| 2025.12.19 | ₩26,023 | ₩26,237 | ₩25,702 | ₩25,889 | -0.51% | 41.7만 |
|---|
| 2025.12.18 | ₩26,103 | ₩26,318 | ₩25,929 | ₩26,037 | -0.26% | 16.8만 |
|---|
| 2025.12.17 | ₩25,742 | ₩26,023 | ₩25,595 | ₩25,715 | -0.10% | 22.4만 |
|---|
| 2025.12.16 | ₩25,809 | ₩26,063 | ₩25,648 | ₩25,836 | +0.10% | 22.5만 |
|---|
| 2025.12.15 | ₩26,224 | ₩26,224 | ₩25,689 | ₩25,796 | -1.63% | 25.1만 |
|---|
| 2025.12.12 | ₩26,599 | ₩26,599 | ₩25,983 | ₩26,077 | -1.96% | 18.7만 |
|---|
| 2025.12.11 | ₩25,836 | ₩26,599 | ₩25,822 | ₩26,438 | +2.33% | 24.4만 |
|---|
| 2025.12.10 | ₩25,220 | ₩26,144 | ₩25,153 | ₩25,782 | +2.23% | 34.5만 |
|---|
| 2025.12.09 | ₩24,966 | ₩25,448 | ₩24,899 | ₩25,126 | +0.64% | 18.3만 |
|---|
| 2025.12.08 | ₩24,885 | ₩25,314 | ₩24,738 | ₩25,073 | +0.75% | 23.5만 |
|---|
| 2025.12.05 | ₩24,403 | ₩24,912 | ₩24,403 | ₩24,698 | +1.21% | 42.4만 |
|---|
| 2025.12.04 | ₩24,403 | ₩24,685 | ₩24,270 | ₩24,537 | +0.55% | 31.6만 |
|---|
| 2025.12.03 | ₩24,203 | ₩24,604 | ₩24,203 | ₩24,524 | +1.33% | 25.4만 |
|---|
| 2025.12.02 | ₩24,417 | ₩24,417 | ₩24,015 | ₩24,363 | -0.22% | 29.8만 |
|---|
| 2025.12.01 | ₩24,029 | ₩24,484 | ₩24,029 | ₩24,176 | +0.61% | 19.9만 |
|---|
| 2025.11.28 | ₩24,256 | ₩24,270 | ₩23,988 | ₩24,176 | -0.33% | 9.8만 |
|---|
| 2025.11.26 | ₩23,908 | ₩24,323 | ₩23,908 | ₩24,149 | +1.01% | 21.8만 |
|---|
| 2025.11.25 | ₩23,788 | ₩24,082 | ₩23,694 | ₩24,082 | +1.24% | 15만 |
|---|
| 2025.11.24 | ₩23,292 | ₩23,855 | ₩22,904 | ₩23,640 | +1.49% | 18.9만 |
|---|
| 2025.11.21 | ₩22,449 | ₩23,332 | ₩22,449 | ₩23,158 | +3.16% | 18.8만 |
|---|
| 2025.11.20 | ₩22,971 | ₩23,158 | ₩22,302 | ₩22,395 | -2.51% | 15.6만 |
|---|
| 2025.11.19 | ₩22,757 | ₩23,038 | ₩22,636 | ₩22,743 | -0.06% | 15.5만 |
|---|
| 2025.11.18 | ₩22,650 | ₩22,931 | ₩22,489 | ₩22,663 | +0.06% | 26.3만 |
|---|
| 2025.11.17 | ₩23,319 | ₩23,440 | ₩22,837 | ₩22,877 | -1.89% | 28.4만 |
|---|
| 2025.11.14 | ₩23,426 | ₩23,560 | ₩23,158 | ₩23,413 | -0.06% | 23만 |
|---|
| 2025.11.13 | ₩23,908 | ₩24,122 | ₩23,614 | ₩23,667 | -1.01% | 18.7만 |
|---|
| 2025.11.12 | ₩23,921 | ₩24,176 | ₩23,908 | ₩23,948 | +0.11% | 16.6만 |
|---|
| 2025.11.11 | ₩23,841 | ₩23,921 | ₩23,614 | ₩23,855 | +0.06% | 21.2만 |
|---|
| 2025.11.10 | ₩23,587 | ₩24,096 | ₩23,426 | ₩23,707 | +0.51% | 21.2만 |
|---|
| 2025.11.07 | ₩23,413 | ₩23,413 | ₩22,730 | ₩23,346 | -0.29% | 36.4만 |
|---|
| 2025.11.06 | ₩23,721 | ₩23,895 | ₩23,359 | ₩23,440 | -1.19% | 31.9만 |
|---|
| 2025.11.05 | ₩23,747 | ₩24,176 | ₩23,707 | ₩23,855 | +0.45% | 30.2만 |
|---|
| 2025.11.04 | ₩24,216 | ₩24,377 | ₩23,520 | ₩23,520 | -2.87% | 42.1만 |
|---|
| 2025.11.03 | ₩23,038 | ₩24,484 | ₩22,757 | ₩24,216 | +5.11% | 57.1만 |
|---|
| 2025.10.31 | ₩22,329 | ₩23,426 | ₩22,034 | ₩23,199 | +3.90% | 60.2만 |
|---|
| 2025.10.30 | ₩24,069 | ₩24,417 | ₩22,422 | ₩22,556 | -6.28% | 48.3만 |
|---|
| 2025.10.29 | ₩23,092 | ₩23,573 | ₩22,984 | ₩23,266 | +0.75% | 28만 |
|---|
| 2025.10.28 | ₩23,399 | ₩23,399 | ₩23,051 | ₩23,212 | -0.80% | 17.5만 |
|---|
| 2025.10.27 | ₩23,426 | ₩23,466 | ₩23,132 | ₩23,306 | -0.51% | 24.7만 |
|---|
| 2025.10.24 | ₩22,757 | ₩23,346 | ₩22,757 | ₩23,306 | +2.41% | 23만 |
|---|
| 2025.10.23 | ₩22,864 | ₩23,145 | ₩22,730 | ₩22,797 | -0.29% | 19.8만 |
|---|
| 2025.10.22 | ₩22,583 | ₩22,810 | ₩22,476 | ₩22,797 | +0.95% | 23.2만 |
|---|
| 2025.10.21 | ₩22,248 | ₩22,556 | ₩22,181 | ₩22,516 | +1.20% | 18.6만 |
|---|
| 2025.10.20 | ₩21,914 | ₩22,208 | ₩21,780 | ₩22,208 | +1.34% | 21.2만 |
|---|
| 2025.10.17 | ₩21,552 | ₩21,860 | ₩21,485 | ₩21,780 | +1.06% | 25.1만 |
|---|
| 2025.10.16 | ₩21,686 | ₩21,954 | ₩21,565 | ₩21,699 | +0.06% | 20.8만 |
|---|
| 2025.10.15 | ₩21,539 | ₩21,780 | ₩21,445 | ₩21,713 | +0.81% | 21.7만 |
|---|
| 2025.10.14 | ₩20,869 | ₩21,512 | ₩20,802 | ₩21,432 | +2.69% | 20.7만 |
|---|
| 2025.10.13 | ₩21,418 | ₩21,565 | ₩21,070 | ₩21,097 | -1.50% | 26.6만 |
|---|
| 2025.10.10 | ₩21,686 | ₩22,061 | ₩21,137 | ₩21,151 | -2.47% | 33.8만 |
|---|