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 | ₩41,280 | ₩41,589 | ₩40,382 | ₩41,079 | -0.49% | 14.6만 |
| 2026.10.08 | ₩41,039 | ₩41,481 | ₩40,771 | ₩41,146 | +0.26% | 17.2만 |
| 2026.10.07 | ₩42,179 | ₩42,286 | ₩40,811 | ₩41,213 | -2.29% | 20.1만 |
| 2026.10.06 | ₩43,144 | ₩43,198 | ₩42,447 | ₩42,688 | -1.06% | 18.8만 |
| 2026.10.05 | ₩42,259 | ₩43,413 | ₩41,616 | ₩42,809 | +1.30% | 24.4만 |
| 2026.10.02 | ₩42,648 | ₩43,332 | ₩42,273 | ₩42,420 | -0.53% | 25.5만 |
| 2026.10.01 | ₩41,025 | ₩42,018 | ₩40,301 | ₩41,964 | +2.29% | 30.7만 |
| 2026.09.30 | ₩42,031 | ₩42,031 | ₩41,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,267 |
| -1.82% |
| 28.9만 |
| 2026.09.29 | ₩42,447 | ₩42,715 | ₩41,428 | ₩41,924 | -1.23% | 30만 |
|---|
| 2026.09.28 | ₩41,911 | ₩42,756 | ₩41,307 | ₩42,219 | +0.74% | 26.8만 |
|---|
| 2026.09.25 | ₩42,434 | ₩42,742 | ₩41,897 | ₩42,058 | -0.88% | 32.4만 |
|---|
| 2026.09.24 | ₩42,420 | ₩43,118 | ₩42,085 | ₩42,407 | -0.03% | 49.5만 |
|---|
| 2026.09.23 | ₩42,125 | ₩43,104 | ₩41,777 | ₩42,688 | +1.34% | 25.6만 |
|---|
| 2026.09.22 | ₩42,487 | ₩43,319 | ₩42,219 | ₩42,326 | -0.38% | 27.2만 |
|---|
| 2026.09.21 | ₩42,165 | ₩42,487 | ₩41,803 | ₩41,817 | -0.83% | 31.4만 |
|---|
| 2026.09.18 | ₩41,897 | ₩42,085 | ₩40,972 | ₩41,549 | -0.83% | 50.5만 |
|---|
| 2026.09.17 | ₩41,575 | ₩42,621 | ₩41,575 | ₩42,152 | +1.39% | 44만 |
|---|
| 2026.09.16 | ₩40,328 | ₩41,468 | ₩40,288 | ₩41,267 | +2.33% | 35.9만 |
|---|
| 2026.09.15 | ₩40,046 | ₩40,046 | ₩39,081 | ₩39,953 | -0.23% | 40만 |
|---|
| 2026.09.14 | ₩39,778 | ₩40,234 | ₩39,295 | ₩39,926 | +0.37% | 25.2만 |
|---|
| 2026.09.11 | ₩40,905 | ₩41,388 | ₩39,912 | ₩40,248 | -1.61% | 20.8만 |
|---|
| 2026.09.10 | ₩40,918 | ₩41,253 | ₩40,181 | ₩40,489 | -1.05% | 26.1만 |
|---|
| 2026.09.09 | ₩42,528 | ₩43,158 | ₩41,227 | ₩41,240 | -3.03% | 31.3만 |
|---|
| 2026.09.08 | ₩42,581 | ₩43,520 | ₩42,246 | ₩42,756 | +0.41% | 34.9만 |
|---|
| 2026.09.04 | ₩41,428 | ₩42,849 | ₩41,428 | ₩42,662 | +2.98% | 39.6만 |
|---|
| 2026.09.03 | ₩41,723 | ₩42,112 | ₩40,637 | ₩41,522 | -0.48% | 34.8만 |
|---|
| 2026.09.02 | ₩41,964 | ₩42,890 | ₩41,374 | ₩41,374 | -1.41% | 28만 |
|---|
| 2026.09.01 | ₩42,796 | ₩42,903 | ₩41,441 | ₩41,844 | -2.23% | 38.6만 |
|---|
| 2026.08.31 | ₩43,842 | ₩44,217 | ₩42,367 | ₩43,037 | -1.84% | 70.2만 |
|---|
| 2026.08.28 | ₩44,888 | ₩45,451 | ₩43,788 | ₩43,989 | -2.00% | 28.5만 |
|---|
| 2026.08.27 | ₩44,606 | ₩45,183 | ₩44,204 | ₩44,647 | +0.09% | 27.6만 |
|---|
| 2026.08.26 | ₩43,963 | ₩45,009 | ₩43,963 | ₩44,673 | +1.62% | 31.3만 |
|---|
| 2026.08.25 | ₩45,505 | ₩46,135 | ₩43,614 | ₩43,828 | -3.68% | 23.9만 |
|---|
| 2026.08.24 | ₩44,995 | ₩45,371 | ₩44,566 | ₩44,834 | -0.36% | 29.5만 |
|---|
| 2026.08.21 | ₩45,411 | ₩45,840 | ₩44,351 | ₩44,968 | -0.97% | 24.7만 |
|---|
| 2026.08.20 | ₩44,995 | ₩45,478 | ₩44,338 | ₩44,942 | -0.12% | 31.9만 |
|---|
| 2026.08.19 | ₩43,828 | ₩45,156 | ₩43,507 | ₩44,700 | +1.99% | 55.7만 |
|---|
| 2026.08.18 | ₩43,949 | ₩44,191 | ₩43,024 | ₩43,118 | -1.89% | 22만 |
|---|
| 2026.08.17 | ₩44,043 | ₩44,419 | ₩43,882 | ₩44,311 | +0.61% | 20.9만 |
|---|
| 2026.08.14 | ₩44,351 | ₩44,459 | ₩43,480 | ₩44,258 | -0.21% | 22.9만 |
|---|
| 2026.08.13 | ₩44,633 | ₩45,934 | ₩44,204 | ₩44,512 | -0.27% | 36.9만 |
|---|
| 2026.08.12 | ₩43,855 | ₩44,566 | ₩43,386 | ₩43,989 | +0.31% | 20.3만 |
|---|
| 2026.08.11 | ₩44,660 | ₩44,861 | ₩43,279 | ₩43,292 | -3.06% | 34.9만 |
|---|
| 2026.08.10 | ₩45,880 | ₩46,135 | ₩44,016 | ₩44,472 | -3.07% | 37.8만 |
|---|
| 2026.08.07 | ₩47,248 | ₩47,476 | ₩46,082 | ₩46,095 | -2.44% | 31.2만 |
|---|
| 2026.08.06 | ₩47,409 | ₩48,201 | ₩46,806 | ₩46,967 | -0.93% | 55.6만 |
|---|
| 2026.08.05 | ₩49,153 | ₩49,153 | ₩47,382 | ₩47,409 | -3.55% | 32.2만 |
|---|
| 2026.08.04 | ₩49,850 | ₩50,226 | ₩48,549 | ₩49,139 | -1.43% | 54.9만 |
|---|
| 2026.08.03 | ₩45,907 | ₩49,756 | ₩45,156 | ₩49,273 | +7.33% | 82.9만 |
|---|
| 2026.07.31 | ₩44,419 | ₩46,698 | ₩44,419 | ₩45,813 | +3.14% | 59만 |
|---|
| 2026.07.30 | ₩46,940 | ₩48,281 | ₩43,077 | ₩44,217 | -5.80% | 58.8만 |
|---|
| 2026.07.29 | ₩44,204 | ₩44,982 | ₩43,225 | ₩44,110 | -0.21% | 85.5만 |
|---|
| 2026.07.28 | ₩44,097 | ₩45,156 | ₩43,238 | ₩44,888 | +1.79% | 64.2만 |
|---|
| 2026.07.27 | ₩42,823 | ₩43,963 | ₩42,474 | ₩43,842 | +2.38% | 49.9만 |
|---|
| 2026.07.24 | ₩41,616 | ₩42,286 | ₩41,146 | ₩42,165 | +1.32% | 33.1만 |
|---|
| 2026.07.23 | ₩40,838 | ₩41,602 | ₩40,556 | ₩41,522 | +1.67% | 30.9만 |
|---|
| 2026.07.22 | ₩40,932 | ₩41,911 | ₩40,932 | ₩41,294 | +0.88% | 24.3만 |
|---|
| 2026.07.21 | ₩41,119 | ₩41,763 | ₩40,288 | ₩41,321 | +0.49% | 25.1만 |
|---|
| 2026.07.20 | ₩42,112 | ₩42,326 | ₩40,502 | ₩40,596 | -3.60% | 37.2만 |
|---|
| 2026.07.17 | ₩41,562 | ₩42,407 | ₩41,280 | ₩41,723 | +0.39% | 34.9만 |
|---|
| 2026.07.16 | ₩41,039 | ₩42,367 | ₩40,999 | ₩42,005 | +2.35% | 53.9만 |
|---|
| 2026.07.15 | ₩41,575 | ₩42,393 | ₩40,717 | ₩41,119 | -1.10% | 38.6만 |
|---|
| 2026.07.14 | ₩41,428 | ₩41,897 | ₩40,771 | ₩41,374 | -0.13% | 48.8만 |
|---|
| 2026.07.13 | ₩41,280 | ₩41,763 | ₩40,623 | ₩40,824 | -1.10% | 26.8만 |
|---|
| 2026.07.10 | ₩40,824 | ₩42,072 | ₩40,610 | ₩41,361 | +1.31% | 29.1만 |
|---|
| 2026.07.09 | ₩41,763 | ₩42,139 | ₩40,797 | ₩40,838 | -2.22% | 37만 |
|---|
| 2026.07.08 | ₩40,288 | ₩41,455 | ₩40,181 | ₩41,200 | +2.26% | 44.4만 |
|---|
| 2026.07.07 | ₩40,811 | ₩41,133 | ₩39,792 | ₩40,529 | -0.69% | 49.3만 |
|---|
| 2026.07.06 | ₩42,273 | ₩42,367 | ₩41,039 | ₩41,039 | -2.92% | 43.1만 |
|---|
| 2026.07.02 | ₩45,518 | ₩45,880 | ₩41,750 | ₩42,300 | -7.07% | 83.5만 |
|---|
| 2026.07.01 | ₩46,698 | ₩47,946 | ₩45,559 | ₩45,706 | -2.13% | 59만 |
|---|
| 2026.06.30 | ₩43,453 | ₩47,932 | ₩43,171 | ₩47,356 | +8.98% | 152.9만 |
|---|
| 2026.06.29 | ₩42,192 | ₩42,702 | ₩41,025 | ₩41,388 | -1.91% | 117.2만 |
|---|
| 2026.06.26 | ₩41,066 | ₩43,225 | ₩40,878 | ₩43,104 | +4.96% | 138.2만 |
|---|
| 2026.06.25 | ₩39,805 | ₩41,616 | ₩39,805 | ₩41,012 | +3.03% | 81만 |
|---|
| 2026.06.24 | ₩37,767 | ₩39,926 | ₩37,632 | ₩39,859 | +5.54% | 81.3만 |
|---|
| 2026.06.23 | ₩36,962 | ₩37,713 | ₩36,881 | ₩37,445 | +1.31% | 56.8만 |
|---|
| 2026.06.22 | ₩36,855 | ₩37,726 | ₩36,600 | ₩37,512 | +1.78% | 37.2만 |
|---|
| 2026.06.18 | ₩36,667 | ₩37,512 | ₩36,264 | ₩36,761 | +0.26% | 65만 |
|---|
| 2026.06.17 | ₩35,782 | ₩36,734 | ₩35,715 | ₩36,117 | +0.94% | 24.3만 |
|---|
| 2026.06.16 | ₩36,211 | ₩36,573 | ₩35,875 | ₩35,943 | -0.74% | 18.4만 |
|---|
| 2026.06.15 | ₩36,559 | ₩37,364 | ₩35,460 | ₩35,996 | -1.54% | 64.5만 |
|---|
| 2026.06.12 | ₩35,728 | ₩36,533 | ₩35,701 | ₩36,345 | +1.73% | 29.4만 |
|---|
| 2026.06.11 | ₩34,065 | ₩35,527 | ₩33,783 | ₩35,473 | +4.13% | 33만 |
|---|
| 2026.06.10 | ₩34,829 | ₩35,138 | ₩33,502 | ₩33,515 | -3.77% | 34.1만 |
|---|
| 2026.06.09 | ₩33,448 | ₩34,964 | ₩33,394 | ₩34,950 | +4.49% | 41.9만 |
|---|
| 2026.06.08 | ₩32,067 | ₩33,408 | ₩32,067 | ₩33,005 | +2.93% | 48만 |
|---|
| 2026.06.05 | ₩31,637 | ₩32,228 | ₩31,222 | ₩31,812 | +0.55% | 42.7만 |
|---|
| 2026.06.04 | ₩31,463 | ₩32,134 | ₩31,208 | ₩31,879 | +1.32% | 40.1만 |
|---|
| 2026.06.03 | ₩30,954 | ₩31,758 | ₩30,766 | ₩30,954 | 0.00% | 28.2만 |
|---|
| 2026.06.02 | ₩30,430 | ₩31,356 | ₩30,430 | ₩31,289 | +2.82% | 27.1만 |
|---|
| 2026.06.01 | ₩30,430 | ₩30,511 | ₩29,559 | ₩30,430 | 0.00% | 19.4만 |
|---|
| 2026.05.29 | ₩30,967 | ₩31,342 | ₩30,565 | ₩30,578 | -1.26% | 22.7만 |
|---|
| 2026.05.28 | ₩30,645 | ₩31,249 | ₩30,457 | ₩31,195 | +1.79% | 27.2만 |
|---|
| 2026.05.27 | ₩31,302 | ₩31,517 | ₩30,860 | ₩30,886 | -1.33% | 16.8만 |
|---|
| 2026.05.26 | ₩30,270 | ₩31,503 | ₩30,189 | ₩31,034 | +2.53% | 25.9만 |
|---|
| 2026.05.22 | ₩29,693 | ₩30,095 | ₩29,170 | ₩29,881 | +0.63% | 18.9만 |
|---|
| 2026.05.21 | ₩29,116 | ₩30,028 | ₩28,499 | ₩29,492 | +1.29% | 23.2만 |
|---|
| 2026.05.20 | ₩28,995 | ₩29,679 | ₩28,835 | ₩29,492 | +1.71% | 27만 |
|---|
| 2026.05.19 | ₩28,888 | ₩28,955 | ₩28,352 | ₩28,687 | -0.70% | 24.6만 |
|---|
| 2026.05.18 | ₩29,693 | ₩30,417 | ₩29,264 | ₩29,277 | -1.40% | 24만 |
|---|
| 2026.05.15 | ₩31,396 | ₩31,503 | ₩29,626 | ₩29,653 | -5.55% | 26.5만 |
|---|
| 2026.05.14 | ₩30,645 | ₩31,852 | ₩30,632 | ₩31,396 | +2.45% | 29만 |
|---|
| 2026.05.13 | ₩29,974 | ₩30,900 | ₩29,653 | ₩30,524 | +1.83% | 35.2만 |
|---|
| 2026.05.12 | ₩30,270 | ₩30,323 | ₩29,130 | ₩29,974 | -0.97% | 24.7만 |
|---|
| 2026.05.11 | ₩30,806 | ₩31,101 | ₩29,894 | ₩30,645 | -0.52% | 23.2만 |
|---|
| 2026.05.08 | ₩30,645 | ₩32,187 | ₩30,337 | ₩30,793 | +0.48% | 23.9만 |
|---|
| 2026.05.07 | ₩30,726 | ₩32,523 | ₩28,995 | ₩30,042 | -2.23% | 46.1만 |
|---|
| 2026.05.06 | ₩27,775 | ₩28,352 | ₩27,748 | ₩27,788 | +0.05% | 22.5만 |
|---|
| 2026.05.05 | ₩26,944 | ₩27,493 | ₩26,689 | ₩27,239 | +1.10% | 14.6만 |
|---|
| 2026.05.04 | ₩27,695 | ₩27,695 | ₩26,568 | ₩26,581 | -4.02% | 21.9만 |
|---|
| 2026.05.01 | ₩27,775 | ₩27,788 | ₩27,064 | ₩27,775 | 0.00% | 17.9만 |
|---|
| 2026.04.30 | ₩26,742 | ₩27,990 | ₩26,608 | ₩27,641 | +3.36% | 30.2만 |
|---|
| 2026.04.29 | ₩28,325 | ₩28,526 | ₩26,300 | ₩26,702 | -5.73% | 25.2만 |
|---|
| 2026.04.28 | ₩28,781 | ₩28,915 | ₩28,097 | ₩28,593 | -0.65% | 17.8만 |
|---|
| 2026.04.27 | ₩28,781 | ₩29,371 | ₩28,593 | ₩28,700 | -0.28% | 28만 |
|---|
| 2026.04.24 | ₩28,392 | ₩29,156 | ₩28,325 | ₩28,821 | +1.51% | 16.8만 |
|---|
| 2026.04.23 | ₩28,231 | ₩28,928 | ₩28,164 | ₩28,620 | +1.38% | 13.4만 |
|---|
| 2026.04.22 | ₩28,727 | ₩28,741 | ₩28,124 | ₩28,244 | -1.68% | 17.7만 |
|---|
| 2026.04.21 | ₩28,714 | ₩29,036 | ₩28,365 | ₩28,620 | -0.33% | 13.8만 |
|---|
| 2026.04.20 | ₩28,995 | ₩29,049 | ₩28,580 | ₩28,767 | -0.79% | 21.9만 |
|---|
| 2026.04.17 | ₩28,607 | ₩29,344 | ₩28,539 | ₩29,036 | +1.50% | 15.1만 |
|---|
| 2026.04.16 | ₩28,727 | ₩29,170 | ₩28,137 | ₩28,191 | -1.87% | 13.7만 |
|---|
| 2026.04.15 | ₩29,586 | ₩29,733 | ₩28,727 | ₩28,767 | -2.77% | 17.2만 |
|---|
| 2026.04.14 | ₩30,042 | ₩30,109 | ₩29,639 | ₩29,706 | -1.12% | 15.8만 |
|---|
| 2026.04.13 | ₩29,894 | ₩30,082 | ₩29,612 | ₩30,055 | +0.54% | 13.4만 |
|---|
| 2026.04.10 | ₩30,095 | ₩30,296 | ₩29,894 | ₩29,974 | -0.40% | 10.5만 |
|---|
| 2026.04.09 | ₩29,116 | ₩29,934 | ₩29,116 | ₩29,894 | +2.67% | 15.4만 |
|---|
| 2026.04.08 | ₩29,425 | ₩29,881 | ₩27,185 | ₩29,425 | 0.00% | 23.7만 |
|---|
| 2026.04.07 | ₩28,057 | ₩28,513 | ₩27,735 | ₩28,258 | +0.72% | 20.5만 |
|---|
| 2026.04.06 | ₩28,083 | ₩28,352 | ₩27,762 | ₩28,218 | +0.48% | 13만 |
|---|
| 2026.04.02 | ₩28,204 | ₩28,794 | ₩27,990 | ₩28,285 | +0.29% | 19.9만 |
|---|
| 2026.04.01 | ₩28,392 | ₩29,089 | ₩28,392 | ₩28,633 | +0.85% | 14.3만 |
|---|
| 2026.03.31 | ₩28,244 | ₩28,432 | ₩27,507 | ₩28,405 | +0.57% | 25만 |
|---|
| 2026.03.30 | ₩27,949 | ₩28,043 | ₩27,399 | ₩27,721 | -0.82% | 21.8만 |
|---|
| 2026.03.27 | ₩27,896 | ₩28,164 | ₩27,574 | ₩27,775 | -0.43% | 13.6만 |
|---|
| 2026.03.26 | ₩28,244 | ₩28,539 | ₩27,949 | ₩28,124 | -0.43% | 31.1만 |
|---|
| 2026.03.25 | ₩28,767 | ₩28,928 | ₩28,285 | ₩28,580 | -0.65% | 18.5만 |
|---|
| 2026.03.24 | ₩27,695 | ₩28,580 | ₩27,668 | ₩28,432 | +2.66% | 23.5만 |
|---|
| 2026.03.23 | ₩27,346 | ₩28,244 | ₩27,346 | ₩27,990 | +2.35% | 17.8만 |
|---|
| 2026.03.20 | ₩27,855 | ₩27,855 | ₩26,461 | ₩26,608 | -4.48% | 40.6만 |
|---|
| 2026.03.19 | ₩27,037 | ₩28,110 | ₩26,850 | ₩27,695 | +2.43% | 47.9만 |
|---|
| 2026.03.18 | ₩28,244 | ₩28,526 | ₩27,467 | ₩27,493 | -2.66% | 22만 |
|---|
| 2026.03.17 | ₩28,191 | ₩28,566 | ₩27,896 | ₩28,379 | +0.67% | 24.9만 |
|---|
| 2026.03.16 | ₩28,043 | ₩28,405 | ₩27,735 | ₩27,909 | -0.48% | 20.6만 |
|---|
| 2026.03.13 | ₩28,285 | ₩28,459 | ₩27,051 | ₩27,735 | -1.94% | 37.7만 |
|---|
| 2026.03.12 | ₩27,976 | ₩28,459 | ₩27,842 | ₩28,258 | +1.01% | 46.4만 |
|---|
| 2026.03.11 | ₩27,909 | ₩28,553 | ₩27,359 | ₩28,513 | +2.16% | 30만 |
|---|
| 2026.03.10 | ₩28,982 | ₩29,612 | ₩28,164 | ₩28,204 | -2.68% | 25.5만 |
|---|
| 2026.03.09 | ₩28,499 | ₩29,089 | ₩27,855 | ₩29,036 | +1.88% | 25.5만 |
|---|
| 2026.03.06 | ₩29,948 | ₩30,417 | ₩28,499 | ₩28,915 | -3.45% | 39.3만 |
|---|
| 2026.03.05 | ₩29,290 | ₩32,228 | ₩29,290 | ₩30,551 | +4.30% | 65.5만 |
|---|
| 2026.03.04 | ₩29,076 | ₩29,398 | ₩28,835 | ₩29,197 | +0.42% | 21.4만 |
|---|
| 2026.03.03 | ₩28,902 | ₩28,995 | ₩27,788 | ₩28,848 | -0.19% | 23.2만 |
|---|
| 2026.03.02 | ₩29,572 | ₩29,881 | ₩29,089 | ₩29,586 | +0.05% | 23.2만 |
|---|
| 2026.02.27 | ₩30,095 | ₩30,095 | ₩29,545 | ₩30,001 | -0.31% | 19.3만 |
|---|
| 2026.02.26 | ₩30,605 | ₩30,605 | ₩29,961 | ₩30,377 | -0.74% | 21.3만 |
|---|
| 2026.02.25 | ₩30,498 | ₩30,605 | ₩29,787 | ₩30,565 | +0.22% | 22.1만 |
|---|
| 2026.02.24 | ₩29,894 | ₩30,565 | ₩29,706 | ₩30,404 | +1.70% | 24.4만 |
|---|
| 2026.02.23 | ₩30,149 | ₩30,310 | ₩28,995 | ₩29,800 | -1.16% | 29.7만 |
|---|
| 2026.02.20 | ₩30,122 | ₩30,524 | ₩29,760 | ₩30,283 | +0.53% | 27.9만 |
|---|
| 2026.02.19 | ₩30,296 | ₩30,350 | ₩29,773 | ₩30,202 | -0.31% | 28.7만 |
|---|
| 2026.02.18 | ₩30,028 | ₩31,034 | ₩29,733 | ₩30,484 | +1.52% | 34.9만 |
|---|
| 2026.02.17 | ₩29,505 | ₩29,505 | ₩28,861 | ₩29,290 | -0.73% | 30.2만 |
|---|
| 2026.02.13 | ₩29,197 | ₩29,814 | ₩28,767 | ₩29,612 | +1.42% | 21.2만 |
|---|
| 2026.02.12 | ₩30,256 | ₩30,323 | ₩29,116 | ₩29,130 | -3.72% | 34.2만 |
|---|
| 2026.02.11 | ₩29,961 | ₩30,430 | ₩29,733 | ₩30,042 | +0.27% | 24.2만 |
|---|
| 2026.02.10 | ₩29,894 | ₩30,135 | ₩29,559 | ₩29,679 | -0.72% | 32.5만 |
|---|
| 2026.02.09 | ₩29,787 | ₩30,015 | ₩29,559 | ₩29,827 | +0.14% | 29.9만 |
|---|
| 2026.02.06 | ₩28,835 | ₩29,974 | ₩28,821 | ₩29,733 | +3.12% | 31.8만 |
|---|
| 2026.02.05 | ₩28,861 | ₩29,049 | ₩28,311 | ₩28,767 | -0.33% | 22.7만 |
|---|
| 2026.02.04 | ₩28,620 | ₩29,317 | ₩28,620 | ₩29,197 | +2.01% | 47.9만 |
|---|
| 2026.02.03 | ₩28,191 | ₩28,633 | ₩27,936 | ₩28,379 | +0.67% | 19.6만 |
|---|
| 2026.02.02 | ₩27,627 | ₩28,338 | ₩27,627 | ₩28,057 | +1.55% | 19.9만 |
|---|
| 2026.01.30 | ₩27,292 | ₩27,775 | ₩27,225 | ₩27,721 | +1.57% | 31.6만 |
|---|
| 2026.01.29 | ₩27,078 | ₩27,654 | ₩27,051 | ₩27,534 | +1.68% | 32.3만 |
|---|
| 2026.01.28 | ₩27,695 | ₩27,869 | ₩26,595 | ₩26,957 | -2.66% | 40.2만 |
|---|
| 2026.01.27 | ₩27,386 | ₩27,869 | ₩27,319 | ₩27,668 | +1.03% | 27.6만 |
|---|
| 2026.01.26 | ₩27,373 | ₩27,681 | ₩26,997 | ₩27,413 | +0.15% | 51.7만 |
|---|
| 2026.01.23 | ₩27,104 | ₩27,373 | ₩26,903 | ₩27,332 | +0.84% | 34.5만 |
|---|
| 2026.01.22 | ₩27,775 | ₩27,909 | ₩27,064 | ₩27,252 | -1.88% | 25.4만 |
|---|
| 2026.01.21 | ₩26,742 | ₩27,695 | ₩26,716 | ₩27,627 | +3.31% | 23.9만 |
|---|
| 2026.01.20 | ₩26,166 | ₩26,783 | ₩26,166 | ₩26,608 | +1.69% | 30.1만 |
|---|
| 2026.01.16 | ₩26,769 | ₩26,957 | ₩26,099 | ₩26,756 | -0.05% | 33.4만 |
|---|
| 2026.01.15 | ₩26,474 | ₩27,104 | ₩26,327 | ₩26,850 | +1.42% | 25.9만 |
|---|
| 2026.01.14 | ₩26,568 | ₩26,742 | ₩26,058 | ₩26,407 | -0.61% | 15.6만 |
|---|
| 2026.01.13 | ₩26,635 | ₩26,863 | ₩26,501 | ₩26,689 | +0.20% | 16.2만 |
|---|
| 2026.01.12 | ₩26,166 | ₩26,729 | ₩26,166 | ₩26,648 | +1.85% | 15.6만 |
|---|
| 2026.01.09 | ₩26,246 | ₩26,581 | ₩26,018 | ₩26,286 | +0.15% | 16.8만 |
|---|
| 2026.01.08 | ₩25,897 | ₩26,286 | ₩25,428 | ₩26,286 | +1.50% | 24.6만 |
|---|
| 2026.01.07 | ₩25,710 | ₩26,099 | ₩25,348 | ₩26,072 | +1.41% | 22.6만 |
|---|
| 2026.01.06 | ₩25,106 | ₩25,696 | ₩24,597 | ₩25,669 | +2.24% | 45.2만 |
|---|
| 2026.01.05 | ₩25,146 | ₩25,817 | ₩25,106 | ₩25,106 | -0.16% | 32.1만 |
|---|
| 2026.01.02 | ₩25,133 | ₩25,334 | ₩24,355 | ₩24,959 | -0.69% | 43.3만 |
|---|
| 2025.12.31 | ₩25,482 | ₩25,482 | ₩24,972 | ₩25,106 | -1.47% | 18.1만 |
|---|
| 2025.12.30 | ₩25,589 | ₩25,723 | ₩25,401 | ₩25,441 | -0.58% | 18.5만 |
|---|
| 2025.12.29 | ₩25,817 | ₩25,844 | ₩23,416 | ₩25,643 | -0.68% | 18.1만 |
|---|
| 2025.12.26 | ₩25,736 | ₩25,924 | ₩25,643 | ₩25,871 | +0.52% | 15.3만 |
|---|
| 2025.12.24 | ₩25,884 | ₩25,884 | ₩25,683 | ₩25,804 | -0.31% | 9만 |
|---|
| 2025.12.23 | ₩25,790 | ₩25,897 | ₩25,736 | ₩25,830 | +0.16% | 14.4만 |
|---|
| 2025.12.22 | ₩25,884 | ₩26,233 | ₩25,777 | ₩25,830 | -0.21% | 17.9만 |
|---|
| 2025.12.19 | ₩26,072 | ₩26,286 | ₩25,750 | ₩25,938 | -0.51% | 41.7만 |
|---|
| 2025.12.18 | ₩26,152 | ₩26,367 | ₩25,978 | ₩26,085 | -0.26% | 16.8만 |
|---|
| 2025.12.17 | ₩25,790 | ₩26,072 | ₩25,643 | ₩25,763 | -0.10% | 22.4만 |
|---|
| 2025.12.16 | ₩25,857 | ₩26,112 | ₩25,696 | ₩25,884 | +0.10% | 22.5만 |
|---|
| 2025.12.15 | ₩26,273 | ₩26,273 | ₩25,736 | ₩25,844 | -1.63% | 25.1만 |
|---|
| 2025.12.12 | ₩26,648 | ₩26,648 | ₩26,032 | ₩26,125 | -1.96% | 18.7만 |
|---|
| 2025.12.11 | ₩25,884 | ₩26,648 | ₩25,871 | ₩26,488 | +2.33% | 24.4만 |
|---|
| 2025.12.10 | ₩25,267 | ₩26,192 | ₩25,200 | ₩25,830 | +2.23% | 34.5만 |
|---|
| 2025.12.09 | ₩25,012 | ₩25,495 | ₩24,945 | ₩25,173 | +0.64% | 18.3만 |
|---|
| 2025.12.08 | ₩24,932 | ₩25,361 | ₩24,784 | ₩25,120 | +0.75% | 23.5만 |
|---|
| 2025.12.05 | ₩24,449 | ₩24,959 | ₩24,449 | ₩24,744 | +1.21% | 42.4만 |
|---|
| 2025.12.04 | ₩24,449 | ₩24,731 | ₩24,315 | ₩24,583 | +0.55% | 31.6만 |
|---|
| 2025.12.03 | ₩24,248 | ₩24,650 | ₩24,248 | ₩24,570 | +1.33% | 25.4만 |
|---|
| 2025.12.02 | ₩24,462 | ₩24,462 | ₩24,060 | ₩24,409 | -0.22% | 29.8만 |
|---|
| 2025.12.01 | ₩24,073 | ₩24,529 | ₩24,073 | ₩24,221 | +0.61% | 19.9만 |
|---|
| 2025.11.28 | ₩24,301 | ₩24,315 | ₩24,033 | ₩24,221 | -0.33% | 9.8만 |
|---|
| 2025.11.26 | ₩23,953 | ₩24,369 | ₩23,953 | ₩24,194 | +1.01% | 21.8만 |
|---|
| 2025.11.25 | ₩23,832 | ₩24,127 | ₩23,738 | ₩24,127 | +1.24% | 15만 |
|---|
| 2025.11.24 | ₩23,336 | ₩23,899 | ₩22,947 | ₩23,685 | +1.49% | 18.9만 |
|---|
| 2025.11.21 | ₩22,491 | ₩23,376 | ₩22,491 | ₩23,202 | +3.16% | 18.8만 |
|---|
| 2025.11.20 | ₩23,014 | ₩23,202 | ₩22,343 | ₩22,437 | -2.51% | 15.6만 |
|---|
| 2025.11.19 | ₩22,799 | ₩23,081 | ₩22,679 | ₩22,786 | -0.06% | 15.5만 |
|---|
| 2025.11.18 | ₩22,692 | ₩22,974 | ₩22,531 | ₩22,706 | +0.06% | 26.3만 |
|---|
| 2025.11.17 | ₩23,363 | ₩23,483 | ₩22,880 | ₩22,920 | -1.89% | 28.4만 |
|---|
| 2025.11.14 | ₩23,470 | ₩23,604 | ₩23,202 | ₩23,457 | -0.06% | 23만 |
|---|
| 2025.11.13 | ₩23,953 | ₩24,167 | ₩23,658 | ₩23,711 | -1.01% | 18.7만 |
|---|
| 2025.11.12 | ₩23,966 | ₩24,221 | ₩23,953 | ₩23,993 | +0.11% | 16.6만 |
|---|
| 2025.11.11 | ₩23,886 | ₩23,966 | ₩23,658 | ₩23,899 | +0.06% | 21.2만 |
|---|
| 2025.11.10 | ₩23,631 | ₩24,141 | ₩23,470 | ₩23,752 | +0.51% | 21.2만 |
|---|
| 2025.11.07 | ₩23,457 | ₩23,457 | ₩22,773 | ₩23,389 | -0.29% | 36.4만 |
|---|
| 2025.11.06 | ₩23,765 | ₩23,939 | ₩23,403 | ₩23,483 | -1.19% | 31.9만 |
|---|
| 2025.11.05 | ₩23,792 | ₩24,221 | ₩23,752 | ₩23,899 | +0.45% | 30.2만 |
|---|
| 2025.11.04 | ₩24,261 | ₩24,422 | ₩23,564 | ₩23,564 | -2.87% | 42.1만 |
|---|
| 2025.11.03 | ₩23,081 | ₩24,529 | ₩22,799 | ₩24,261 | +5.11% | 57.1만 |
|---|
| 2025.10.31 | ₩22,370 | ₩23,470 | ₩22,075 | ₩23,242 | +3.90% | 60.2만 |
|---|
| 2025.10.30 | ₩24,114 | ₩24,462 | ₩22,464 | ₩22,598 | -6.28% | 48.3만 |
|---|
| 2025.10.29 | ₩23,135 | ₩23,617 | ₩23,027 | ₩23,309 | +0.75% | 28만 |
|---|
| 2025.10.28 | ₩23,443 | ₩23,443 | ₩23,094 | ₩23,255 | -0.80% | 17.5만 |
|---|
| 2025.10.27 | ₩23,470 | ₩23,510 | ₩23,175 | ₩23,349 | -0.51% | 24.7만 |
|---|
| 2025.10.24 | ₩22,799 | ₩23,389 | ₩22,799 | ₩23,349 | +2.41% | 23만 |
|---|
| 2025.10.23 | ₩22,907 | ₩23,188 | ₩22,773 | ₩22,840 | -0.29% | 19.8만 |
|---|
| 2025.10.22 | ₩22,625 | ₩22,853 | ₩22,518 | ₩22,840 | +0.95% | 23.2만 |
|---|
| 2025.10.21 | ₩22,290 | ₩22,598 | ₩22,223 | ₩22,558 | +1.20% | 18.6만 |
|---|
| 2025.10.20 | ₩21,954 | ₩22,250 | ₩21,820 | ₩22,250 | +1.34% | 21.2만 |
|---|
| 2025.10.17 | ₩21,592 | ₩21,901 | ₩21,525 | ₩21,820 | +1.06% | 25.1만 |
|---|
| 2025.10.16 | ₩21,726 | ₩21,995 | ₩21,606 | ₩21,740 | +0.06% | 20.8만 |
|---|
| 2025.10.15 | ₩21,579 | ₩21,820 | ₩21,485 | ₩21,753 | +0.81% | 21.7만 |
|---|
| 2025.10.14 | ₩20,908 | ₩21,552 | ₩20,841 | ₩21,472 | +2.69% | 20.7만 |
|---|
| 2025.10.13 | ₩21,458 | ₩21,606 | ₩21,110 | ₩21,136 | -1.50% | 26.6만 |
|---|
| 2025.10.10 | ₩21,726 | ₩22,102 | ₩21,177 | ₩21,190 | -2.47% | 33.8만 |
|---|