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 | ₩41,285 | ₩41,593 | ₩40,386 | ₩41,084 | -0.49% | 14.6만 |
| 2026.10.08 | ₩41,043 | ₩41,486 | ₩40,775 | ₩41,151 | +0.26% | 17.2만 |
| 2026.10.07 | ₩42,184 | ₩42,291 | ₩40,815 | ₩41,218 | -2.29% | 20.1만 |
| 2026.10.06 | ₩43,149 | ₩43,203 | ₩42,452 | ₩42,693 | -1.06% | 18.8만 |
| 2026.10.05 | ₩42,264 | ₩43,418 | ₩41,620 | ₩42,814 | +1.30% | 24.4만 |
| 2026.10.02 | ₩42,653 | ₩43,337 | ₩42,277 | ₩42,425 | -0.53% | 25.5만 |
| 2026.10.01 | ₩41,030 | ₩42,023 | ₩40,306 | ₩41,969 | +2.29% | 30.7만 |
| 2026.09.30 | ₩42,036 | ₩42,036 | ₩41,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,271 |
| -1.82% |
| 28.9만 |
| 2026.09.29 | ₩42,452 | ₩42,720 | ₩41,432 | ₩41,929 | -1.23% | 30만 |
|---|
| 2026.09.28 | ₩41,915 | ₩42,760 | ₩41,312 | ₩42,224 | +0.74% | 26.8만 |
|---|
| 2026.09.25 | ₩42,438 | ₩42,747 | ₩41,902 | ₩42,063 | -0.88% | 32.4만 |
|---|
| 2026.09.24 | ₩42,425 | ₩43,122 | ₩42,090 | ₩42,412 | -0.03% | 49.5만 |
|---|
| 2026.09.23 | ₩42,130 | ₩43,109 | ₩41,781 | ₩42,693 | +1.34% | 25.6만 |
|---|
| 2026.09.22 | ₩42,492 | ₩43,324 | ₩42,224 | ₩42,331 | -0.38% | 27.2만 |
|---|
| 2026.09.21 | ₩42,170 | ₩42,492 | ₩41,808 | ₩41,821 | -0.83% | 31.4만 |
|---|
| 2026.09.18 | ₩41,902 | ₩42,090 | ₩40,976 | ₩41,553 | -0.83% | 50.5만 |
|---|
| 2026.09.17 | ₩41,580 | ₩42,626 | ₩41,580 | ₩42,157 | +1.39% | 44만 |
|---|
| 2026.09.16 | ₩40,333 | ₩41,473 | ₩40,292 | ₩41,271 | +2.33% | 35.9만 |
|---|
| 2026.09.15 | ₩40,051 | ₩40,051 | ₩39,085 | ₩39,957 | -0.23% | 40만 |
|---|
| 2026.09.14 | ₩39,783 | ₩40,239 | ₩39,300 | ₩39,930 | +0.37% | 25.2만 |
|---|
| 2026.09.11 | ₩40,909 | ₩41,392 | ₩39,917 | ₩40,252 | -1.61% | 20.8만 |
|---|
| 2026.09.10 | ₩40,923 | ₩41,258 | ₩40,185 | ₩40,494 | -1.05% | 26.1만 |
|---|
| 2026.09.09 | ₩42,532 | ₩43,163 | ₩41,231 | ₩41,245 | -3.03% | 31.3만 |
|---|
| 2026.09.08 | ₩42,586 | ₩43,525 | ₩42,251 | ₩42,760 | +0.41% | 34.9만 |
|---|
| 2026.09.04 | ₩41,432 | ₩42,854 | ₩41,432 | ₩42,666 | +2.98% | 39.6만 |
|---|
| 2026.09.03 | ₩41,728 | ₩42,117 | ₩40,641 | ₩41,526 | -0.48% | 34.8만 |
|---|
| 2026.09.02 | ₩41,969 | ₩42,894 | ₩41,379 | ₩41,379 | -1.41% | 28만 |
|---|
| 2026.09.01 | ₩42,801 | ₩42,908 | ₩41,446 | ₩41,848 | -2.23% | 38.6만 |
|---|
| 2026.08.31 | ₩43,847 | ₩44,222 | ₩42,371 | ₩43,042 | -1.84% | 70.2만 |
|---|
| 2026.08.28 | ₩44,893 | ₩45,456 | ₩43,793 | ₩43,994 | -2.00% | 28.5만 |
|---|
| 2026.08.27 | ₩44,611 | ₩45,188 | ₩44,209 | ₩44,652 | +0.09% | 27.6만 |
|---|
| 2026.08.26 | ₩43,967 | ₩45,014 | ₩43,967 | ₩44,678 | +1.62% | 31.3만 |
|---|
| 2026.08.25 | ₩45,510 | ₩46,140 | ₩43,619 | ₩43,833 | -3.68% | 23.9만 |
|---|
| 2026.08.24 | ₩45,000 | ₩45,376 | ₩44,571 | ₩44,839 | -0.36% | 29.5만 |
|---|
| 2026.08.21 | ₩45,416 | ₩45,845 | ₩44,356 | ₩44,973 | -0.97% | 24.7만 |
|---|
| 2026.08.20 | ₩45,000 | ₩45,483 | ₩44,343 | ₩44,947 | -0.12% | 31.9만 |
|---|
| 2026.08.19 | ₩43,833 | ₩45,161 | ₩43,511 | ₩44,705 | +1.99% | 55.7만 |
|---|
| 2026.08.18 | ₩43,954 | ₩44,196 | ₩43,029 | ₩43,122 | -1.89% | 22만 |
|---|
| 2026.08.17 | ₩44,048 | ₩44,424 | ₩43,887 | ₩44,316 | +0.61% | 20.9만 |
|---|
| 2026.08.14 | ₩44,356 | ₩44,464 | ₩43,485 | ₩44,263 | -0.21% | 22.9만 |
|---|
| 2026.08.13 | ₩44,638 | ₩45,939 | ₩44,209 | ₩44,517 | -0.27% | 36.9만 |
|---|
| 2026.08.12 | ₩43,860 | ₩44,571 | ₩43,391 | ₩43,994 | +0.31% | 20.3만 |
|---|
| 2026.08.11 | ₩44,665 | ₩44,866 | ₩43,283 | ₩43,297 | -3.06% | 34.9만 |
|---|
| 2026.08.10 | ₩45,886 | ₩46,140 | ₩44,021 | ₩44,477 | -3.07% | 37.8만 |
|---|
| 2026.08.07 | ₩47,254 | ₩47,482 | ₩46,087 | ₩46,100 | -2.44% | 31.2만 |
|---|
| 2026.08.06 | ₩47,415 | ₩48,206 | ₩46,811 | ₩46,972 | -0.93% | 55.6만 |
|---|
| 2026.08.05 | ₩49,158 | ₩49,158 | ₩47,388 | ₩47,415 | -3.55% | 32.2만 |
|---|
| 2026.08.04 | ₩49,856 | ₩50,231 | ₩48,555 | ₩49,145 | -1.43% | 54.9만 |
|---|
| 2026.08.03 | ₩45,912 | ₩49,762 | ₩45,161 | ₩49,279 | +7.33% | 82.9만 |
|---|
| 2026.07.31 | ₩44,424 | ₩46,704 | ₩44,424 | ₩45,818 | +3.14% | 59만 |
|---|
| 2026.07.30 | ₩46,945 | ₩48,286 | ₩43,082 | ₩44,222 | -5.80% | 58.8만 |
|---|
| 2026.07.29 | ₩44,209 | ₩44,987 | ₩43,230 | ₩44,115 | -0.21% | 85.5만 |
|---|
| 2026.07.28 | ₩44,102 | ₩45,161 | ₩43,243 | ₩44,893 | +1.79% | 64.2만 |
|---|
| 2026.07.27 | ₩42,827 | ₩43,967 | ₩42,479 | ₩43,847 | +2.38% | 49.9만 |
|---|
| 2026.07.24 | ₩41,620 | ₩42,291 | ₩41,151 | ₩42,170 | +1.32% | 33.1만 |
|---|
| 2026.07.23 | ₩40,842 | ₩41,607 | ₩40,561 | ₩41,526 | +1.67% | 30.9만 |
|---|
| 2026.07.22 | ₩40,936 | ₩41,915 | ₩40,936 | ₩41,298 | +0.88% | 24.3만 |
|---|
| 2026.07.21 | ₩41,124 | ₩41,768 | ₩40,292 | ₩41,325 | +0.49% | 25.1만 |
|---|
| 2026.07.20 | ₩42,117 | ₩42,331 | ₩40,507 | ₩40,601 | -3.60% | 37.2만 |
|---|
| 2026.07.17 | ₩41,567 | ₩42,412 | ₩41,285 | ₩41,728 | +0.39% | 34.9만 |
|---|
| 2026.07.16 | ₩41,043 | ₩42,371 | ₩41,003 | ₩42,009 | +2.35% | 53.9만 |
|---|
| 2026.07.15 | ₩41,580 | ₩42,398 | ₩40,722 | ₩41,124 | -1.10% | 38.6만 |
|---|
| 2026.07.14 | ₩41,432 | ₩41,902 | ₩40,775 | ₩41,379 | -0.13% | 48.8만 |
|---|
| 2026.07.13 | ₩41,285 | ₩41,768 | ₩40,628 | ₩40,829 | -1.10% | 26.8만 |
|---|
| 2026.07.10 | ₩40,829 | ₩42,076 | ₩40,614 | ₩41,365 | +1.31% | 29.1만 |
|---|
| 2026.07.09 | ₩41,768 | ₩42,143 | ₩40,802 | ₩40,842 | -2.22% | 37만 |
|---|
| 2026.07.08 | ₩40,292 | ₩41,459 | ₩40,185 | ₩41,204 | +2.26% | 44.4만 |
|---|
| 2026.07.07 | ₩40,815 | ₩41,137 | ₩39,796 | ₩40,534 | -0.69% | 49.3만 |
|---|
| 2026.07.06 | ₩42,277 | ₩42,371 | ₩41,043 | ₩41,043 | -2.92% | 43.1만 |
|---|
| 2026.07.02 | ₩45,523 | ₩45,886 | ₩41,754 | ₩42,304 | -7.07% | 83.5만 |
|---|
| 2026.07.01 | ₩46,704 | ₩47,951 | ₩45,564 | ₩45,711 | -2.13% | 59만 |
|---|
| 2026.06.30 | ₩43,458 | ₩47,938 | ₩43,176 | ₩47,361 | +8.98% | 152.9만 |
|---|
| 2026.06.29 | ₩42,197 | ₩42,707 | ₩41,030 | ₩41,392 | -1.91% | 117.2만 |
|---|
| 2026.06.26 | ₩41,070 | ₩43,230 | ₩40,883 | ₩43,109 | +4.96% | 138.2만 |
|---|
| 2026.06.25 | ₩39,809 | ₩41,620 | ₩39,809 | ₩41,017 | +3.03% | 81만 |
|---|
| 2026.06.24 | ₩37,771 | ₩39,930 | ₩37,637 | ₩39,863 | +5.54% | 81.3만 |
|---|
| 2026.06.23 | ₩36,966 | ₩37,717 | ₩36,885 | ₩37,449 | +1.31% | 56.8만 |
|---|
| 2026.06.22 | ₩36,859 | ₩37,730 | ₩36,604 | ₩37,516 | +1.78% | 37.2만 |
|---|
| 2026.06.18 | ₩36,671 | ₩37,516 | ₩36,268 | ₩36,765 | +0.26% | 65만 |
|---|
| 2026.06.17 | ₩35,786 | ₩36,738 | ₩35,719 | ₩36,121 | +0.94% | 24.3만 |
|---|
| 2026.06.16 | ₩36,215 | ₩36,577 | ₩35,880 | ₩35,947 | -0.74% | 18.4만 |
|---|
| 2026.06.15 | ₩36,564 | ₩37,368 | ₩35,464 | ₩36,000 | -1.54% | 64.5만 |
|---|
| 2026.06.12 | ₩35,732 | ₩36,537 | ₩35,705 | ₩36,349 | +1.73% | 29.4만 |
|---|
| 2026.06.11 | ₩34,069 | ₩35,531 | ₩33,787 | ₩35,477 | +4.13% | 33만 |
|---|
| 2026.06.10 | ₩34,833 | ₩35,142 | ₩33,505 | ₩33,519 | -3.77% | 34.1만 |
|---|
| 2026.06.09 | ₩33,452 | ₩34,967 | ₩33,398 | ₩34,954 | +4.49% | 41.9만 |
|---|
| 2026.06.08 | ₩32,070 | ₩33,412 | ₩32,070 | ₩33,009 | +2.93% | 48만 |
|---|
| 2026.06.05 | ₩31,641 | ₩32,231 | ₩31,225 | ₩31,815 | +0.55% | 42.7만 |
|---|
| 2026.06.04 | ₩31,467 | ₩32,137 | ₩31,212 | ₩31,882 | +1.32% | 40.1만 |
|---|
| 2026.06.03 | ₩30,957 | ₩31,762 | ₩30,769 | ₩30,957 | 0.00% | 28.2만 |
|---|
| 2026.06.02 | ₩30,434 | ₩31,359 | ₩30,434 | ₩31,292 | +2.82% | 27.1만 |
|---|
| 2026.06.01 | ₩30,434 | ₩30,514 | ₩29,562 | ₩30,434 | 0.00% | 19.4만 |
|---|
| 2026.05.29 | ₩30,970 | ₩31,346 | ₩30,568 | ₩30,581 | -1.26% | 22.7만 |
|---|
| 2026.05.28 | ₩30,648 | ₩31,252 | ₩30,461 | ₩31,198 | +1.79% | 27.2만 |
|---|
| 2026.05.27 | ₩31,306 | ₩31,520 | ₩30,863 | ₩30,890 | -1.33% | 16.8만 |
|---|
| 2026.05.26 | ₩30,273 | ₩31,507 | ₩30,192 | ₩31,037 | +2.53% | 25.9만 |
|---|
| 2026.05.22 | ₩29,696 | ₩30,099 | ₩29,173 | ₩29,884 | +0.63% | 18.9만 |
|---|
| 2026.05.21 | ₩29,119 | ₩30,031 | ₩28,502 | ₩29,495 | +1.29% | 23.2만 |
|---|
| 2026.05.20 | ₩28,999 | ₩29,683 | ₩28,838 | ₩29,495 | +1.71% | 27만 |
|---|
| 2026.05.19 | ₩28,891 | ₩28,958 | ₩28,355 | ₩28,690 | -0.70% | 24.6만 |
|---|
| 2026.05.18 | ₩29,696 | ₩30,420 | ₩29,267 | ₩29,280 | -1.40% | 24만 |
|---|
| 2026.05.15 | ₩31,400 | ₩31,507 | ₩29,629 | ₩29,656 | -5.55% | 26.5만 |
|---|
| 2026.05.14 | ₩30,648 | ₩31,856 | ₩30,635 | ₩31,400 | +2.45% | 29만 |
|---|
| 2026.05.13 | ₩29,978 | ₩30,903 | ₩29,656 | ₩30,528 | +1.83% | 35.2만 |
|---|
| 2026.05.12 | ₩30,273 | ₩30,327 | ₩29,133 | ₩29,978 | -0.97% | 24.7만 |
|---|
| 2026.05.11 | ₩30,809 | ₩31,105 | ₩29,897 | ₩30,648 | -0.52% | 23.2만 |
|---|
| 2026.05.08 | ₩30,648 | ₩32,191 | ₩30,340 | ₩30,796 | +0.48% | 23.9만 |
|---|
| 2026.05.07 | ₩30,729 | ₩32,526 | ₩28,999 | ₩30,045 | -2.23% | 46.1만 |
|---|
| 2026.05.06 | ₩27,778 | ₩28,355 | ₩27,751 | ₩27,792 | +0.05% | 22.5만 |
|---|
| 2026.05.05 | ₩26,947 | ₩27,496 | ₩26,692 | ₩27,242 | +1.10% | 14.6만 |
|---|
| 2026.05.04 | ₩27,698 | ₩27,698 | ₩26,571 | ₩26,584 | -4.02% | 21.9만 |
|---|
| 2026.05.01 | ₩27,778 | ₩27,792 | ₩27,067 | ₩27,778 | 0.00% | 17.9만 |
|---|
| 2026.04.30 | ₩26,745 | ₩27,993 | ₩26,611 | ₩27,644 | +3.36% | 30.2만 |
|---|
| 2026.04.29 | ₩28,328 | ₩28,529 | ₩26,303 | ₩26,705 | -5.73% | 25.2만 |
|---|
| 2026.04.28 | ₩28,784 | ₩28,918 | ₩28,100 | ₩28,596 | -0.65% | 17.8만 |
|---|
| 2026.04.27 | ₩28,784 | ₩29,374 | ₩28,596 | ₩28,704 | -0.28% | 28만 |
|---|
| 2026.04.24 | ₩28,395 | ₩29,160 | ₩28,328 | ₩28,824 | +1.51% | 16.8만 |
|---|
| 2026.04.23 | ₩28,234 | ₩28,932 | ₩28,167 | ₩28,623 | +1.38% | 13.4만 |
|---|
| 2026.04.22 | ₩28,730 | ₩28,744 | ₩28,127 | ₩28,248 | -1.68% | 17.7만 |
|---|
| 2026.04.21 | ₩28,717 | ₩29,039 | ₩28,368 | ₩28,623 | -0.33% | 13.8만 |
|---|
| 2026.04.20 | ₩28,999 | ₩29,052 | ₩28,583 | ₩28,771 | -0.79% | 21.9만 |
|---|
| 2026.04.17 | ₩28,610 | ₩29,347 | ₩28,543 | ₩29,039 | +1.50% | 15.1만 |
|---|
| 2026.04.16 | ₩28,730 | ₩29,173 | ₩28,140 | ₩28,194 | -1.87% | 13.7만 |
|---|
| 2026.04.15 | ₩29,589 | ₩29,736 | ₩28,730 | ₩28,771 | -2.77% | 17.2만 |
|---|
| 2026.04.14 | ₩30,045 | ₩30,112 | ₩29,643 | ₩29,710 | -1.12% | 15.8만 |
|---|
| 2026.04.13 | ₩29,897 | ₩30,085 | ₩29,616 | ₩30,058 | +0.54% | 13.4만 |
|---|
| 2026.04.10 | ₩30,099 | ₩30,300 | ₩29,897 | ₩29,978 | -0.40% | 10.5만 |
|---|
| 2026.04.09 | ₩29,119 | ₩29,938 | ₩29,119 | ₩29,897 | +2.67% | 15.4만 |
|---|
| 2026.04.08 | ₩29,428 | ₩29,884 | ₩27,188 | ₩29,428 | 0.00% | 23.7만 |
|---|
| 2026.04.07 | ₩28,060 | ₩28,516 | ₩27,738 | ₩28,261 | +0.72% | 20.5만 |
|---|
| 2026.04.06 | ₩28,087 | ₩28,355 | ₩27,765 | ₩28,221 | +0.48% | 13만 |
|---|
| 2026.04.02 | ₩28,207 | ₩28,797 | ₩27,993 | ₩28,288 | +0.29% | 19.9만 |
|---|
| 2026.04.01 | ₩28,395 | ₩29,093 | ₩28,395 | ₩28,637 | +0.85% | 14.3만 |
|---|
| 2026.03.31 | ₩28,248 | ₩28,435 | ₩27,510 | ₩28,409 | +0.57% | 25만 |
|---|
| 2026.03.30 | ₩27,952 | ₩28,046 | ₩27,403 | ₩27,724 | -0.82% | 21.8만 |
|---|
| 2026.03.27 | ₩27,899 | ₩28,167 | ₩27,577 | ₩27,778 | -0.43% | 13.6만 |
|---|
| 2026.03.26 | ₩28,248 | ₩28,543 | ₩27,952 | ₩28,127 | -0.43% | 31.1만 |
|---|
| 2026.03.25 | ₩28,771 | ₩28,932 | ₩28,288 | ₩28,583 | -0.65% | 18.5만 |
|---|
| 2026.03.24 | ₩27,698 | ₩28,583 | ₩27,671 | ₩28,435 | +2.66% | 23.5만 |
|---|
| 2026.03.23 | ₩27,349 | ₩28,248 | ₩27,349 | ₩27,993 | +2.35% | 17.8만 |
|---|
| 2026.03.20 | ₩27,859 | ₩27,859 | ₩26,464 | ₩26,611 | -4.48% | 40.6만 |
|---|
| 2026.03.19 | ₩27,040 | ₩28,113 | ₩26,853 | ₩27,698 | +2.43% | 47.9만 |
|---|
| 2026.03.18 | ₩28,248 | ₩28,529 | ₩27,470 | ₩27,496 | -2.66% | 22만 |
|---|
| 2026.03.17 | ₩28,194 | ₩28,569 | ₩27,899 | ₩28,382 | +0.67% | 24.9만 |
|---|
| 2026.03.16 | ₩28,046 | ₩28,409 | ₩27,738 | ₩27,912 | -0.48% | 20.6만 |
|---|
| 2026.03.13 | ₩28,288 | ₩28,462 | ₩27,054 | ₩27,738 | -1.94% | 37.7만 |
|---|
| 2026.03.12 | ₩27,979 | ₩28,462 | ₩27,845 | ₩28,261 | +1.01% | 46.4만 |
|---|
| 2026.03.11 | ₩27,912 | ₩28,556 | ₩27,362 | ₩28,516 | +2.16% | 30만 |
|---|
| 2026.03.10 | ₩28,985 | ₩29,616 | ₩28,167 | ₩28,207 | -2.68% | 25.5만 |
|---|
| 2026.03.09 | ₩28,502 | ₩29,093 | ₩27,859 | ₩29,039 | +1.88% | 25.5만 |
|---|
| 2026.03.06 | ₩29,951 | ₩30,420 | ₩28,502 | ₩28,918 | -3.45% | 39.3만 |
|---|
| 2026.03.05 | ₩29,294 | ₩32,231 | ₩29,294 | ₩30,555 | +4.30% | 65.5만 |
|---|
| 2026.03.04 | ₩29,079 | ₩29,401 | ₩28,838 | ₩29,200 | +0.42% | 21.4만 |
|---|
| 2026.03.03 | ₩28,905 | ₩28,999 | ₩27,792 | ₩28,851 | -0.19% | 23.2만 |
|---|
| 2026.03.02 | ₩29,575 | ₩29,884 | ₩29,093 | ₩29,589 | +0.05% | 23.2만 |
|---|
| 2026.02.27 | ₩30,099 | ₩30,099 | ₩29,549 | ₩30,005 | -0.31% | 19.3만 |
|---|
| 2026.02.26 | ₩30,608 | ₩30,608 | ₩29,964 | ₩30,380 | -0.74% | 21.3만 |
|---|
| 2026.02.25 | ₩30,501 | ₩30,608 | ₩29,790 | ₩30,568 | +0.22% | 22.1만 |
|---|
| 2026.02.24 | ₩29,897 | ₩30,568 | ₩29,710 | ₩30,407 | +1.70% | 24.4만 |
|---|
| 2026.02.23 | ₩30,152 | ₩30,313 | ₩28,999 | ₩29,803 | -1.16% | 29.7만 |
|---|
| 2026.02.20 | ₩30,125 | ₩30,528 | ₩29,763 | ₩30,286 | +0.53% | 27.9만 |
|---|
| 2026.02.19 | ₩30,300 | ₩30,353 | ₩29,777 | ₩30,206 | -0.31% | 28.7만 |
|---|
| 2026.02.18 | ₩30,031 | ₩31,037 | ₩29,736 | ₩30,488 | +1.52% | 34.9만 |
|---|
| 2026.02.17 | ₩29,508 | ₩29,508 | ₩28,865 | ₩29,294 | -0.73% | 30.2만 |
|---|
| 2026.02.13 | ₩29,200 | ₩29,817 | ₩28,771 | ₩29,616 | +1.42% | 21.2만 |
|---|
| 2026.02.12 | ₩30,260 | ₩30,327 | ₩29,119 | ₩29,133 | -3.72% | 34.2만 |
|---|
| 2026.02.11 | ₩29,964 | ₩30,434 | ₩29,736 | ₩30,045 | +0.27% | 24.2만 |
|---|
| 2026.02.10 | ₩29,897 | ₩30,139 | ₩29,562 | ₩29,683 | -0.72% | 32.5만 |
|---|
| 2026.02.09 | ₩29,790 | ₩30,018 | ₩29,562 | ₩29,830 | +0.14% | 29.9만 |
|---|
| 2026.02.06 | ₩28,838 | ₩29,978 | ₩28,824 | ₩29,736 | +3.12% | 31.8만 |
|---|
| 2026.02.05 | ₩28,865 | ₩29,052 | ₩28,315 | ₩28,771 | -0.33% | 22.7만 |
|---|
| 2026.02.04 | ₩28,623 | ₩29,321 | ₩28,623 | ₩29,200 | +2.01% | 47.9만 |
|---|
| 2026.02.03 | ₩28,194 | ₩28,637 | ₩27,939 | ₩28,382 | +0.67% | 19.6만 |
|---|
| 2026.02.02 | ₩27,631 | ₩28,341 | ₩27,631 | ₩28,060 | +1.55% | 19.9만 |
|---|
| 2026.01.30 | ₩27,295 | ₩27,778 | ₩27,228 | ₩27,724 | +1.57% | 31.6만 |
|---|
| 2026.01.29 | ₩27,081 | ₩27,657 | ₩27,054 | ₩27,537 | +1.68% | 32.3만 |
|---|
| 2026.01.28 | ₩27,698 | ₩27,872 | ₩26,598 | ₩26,960 | -2.66% | 40.2만 |
|---|
| 2026.01.27 | ₩27,389 | ₩27,872 | ₩27,322 | ₩27,671 | +1.03% | 27.6만 |
|---|
| 2026.01.26 | ₩27,376 | ₩27,684 | ₩27,000 | ₩27,416 | +0.15% | 51.7만 |
|---|
| 2026.01.23 | ₩27,107 | ₩27,376 | ₩26,906 | ₩27,335 | +0.84% | 34.5만 |
|---|
| 2026.01.22 | ₩27,778 | ₩27,912 | ₩27,067 | ₩27,255 | -1.88% | 25.4만 |
|---|
| 2026.01.21 | ₩26,745 | ₩27,698 | ₩26,718 | ₩27,631 | +3.31% | 23.9만 |
|---|
| 2026.01.20 | ₩26,169 | ₩26,786 | ₩26,169 | ₩26,611 | +1.69% | 30.1만 |
|---|
| 2026.01.16 | ₩26,772 | ₩26,960 | ₩26,102 | ₩26,759 | -0.05% | 33.4만 |
|---|
| 2026.01.15 | ₩26,477 | ₩27,107 | ₩26,330 | ₩26,853 | +1.42% | 25.9만 |
|---|
| 2026.01.14 | ₩26,571 | ₩26,745 | ₩26,061 | ₩26,410 | -0.61% | 15.6만 |
|---|
| 2026.01.13 | ₩26,638 | ₩26,866 | ₩26,504 | ₩26,692 | +0.20% | 16.2만 |
|---|
| 2026.01.12 | ₩26,169 | ₩26,732 | ₩26,169 | ₩26,651 | +1.85% | 15.6만 |
|---|
| 2026.01.09 | ₩26,249 | ₩26,584 | ₩26,021 | ₩26,289 | +0.15% | 16.8만 |
|---|
| 2026.01.08 | ₩25,900 | ₩26,289 | ₩25,431 | ₩26,289 | +1.50% | 24.6만 |
|---|
| 2026.01.07 | ₩25,713 | ₩26,102 | ₩25,350 | ₩26,075 | +1.41% | 22.6만 |
|---|
| 2026.01.06 | ₩25,109 | ₩25,699 | ₩24,599 | ₩25,672 | +2.24% | 45.2만 |
|---|
| 2026.01.05 | ₩25,149 | ₩25,820 | ₩25,109 | ₩25,109 | -0.16% | 32.1만 |
|---|
| 2026.01.02 | ₩25,136 | ₩25,337 | ₩24,358 | ₩24,961 | -0.69% | 43.3만 |
|---|
| 2025.12.31 | ₩25,485 | ₩25,485 | ₩24,975 | ₩25,109 | -1.47% | 18.1만 |
|---|
| 2025.12.30 | ₩25,592 | ₩25,726 | ₩25,404 | ₩25,444 | -0.58% | 18.5만 |
|---|
| 2025.12.29 | ₩25,820 | ₩25,847 | ₩23,419 | ₩25,645 | -0.68% | 18.1만 |
|---|
| 2025.12.26 | ₩25,739 | ₩25,927 | ₩25,645 | ₩25,873 | +0.52% | 15.3만 |
|---|
| 2025.12.24 | ₩25,887 | ₩25,887 | ₩25,686 | ₩25,806 | -0.31% | 9만 |
|---|
| 2025.12.23 | ₩25,793 | ₩25,900 | ₩25,739 | ₩25,833 | +0.16% | 14.4만 |
|---|
| 2025.12.22 | ₩25,887 | ₩26,236 | ₩25,780 | ₩25,833 | -0.21% | 17.9만 |
|---|
| 2025.12.19 | ₩26,075 | ₩26,289 | ₩25,753 | ₩25,941 | -0.51% | 41.7만 |
|---|
| 2025.12.18 | ₩26,155 | ₩26,370 | ₩25,981 | ₩26,088 | -0.26% | 16.8만 |
|---|
| 2025.12.17 | ₩25,793 | ₩26,075 | ₩25,645 | ₩25,766 | -0.10% | 22.4만 |
|---|
| 2025.12.16 | ₩25,860 | ₩26,115 | ₩25,699 | ₩25,887 | +0.10% | 22.5만 |
|---|
| 2025.12.15 | ₩26,276 | ₩26,276 | ₩25,739 | ₩25,847 | -1.63% | 25.1만 |
|---|
| 2025.12.12 | ₩26,651 | ₩26,651 | ₩26,034 | ₩26,128 | -1.96% | 18.7만 |
|---|
| 2025.12.11 | ₩25,887 | ₩26,651 | ₩25,873 | ₩26,490 | +2.33% | 24.4만 |
|---|
| 2025.12.10 | ₩25,270 | ₩26,195 | ₩25,203 | ₩25,833 | +2.23% | 34.5만 |
|---|
| 2025.12.09 | ₩25,015 | ₩25,498 | ₩24,948 | ₩25,176 | +0.64% | 18.3만 |
|---|
| 2025.12.08 | ₩24,935 | ₩25,364 | ₩24,787 | ₩25,122 | +0.75% | 23.5만 |
|---|
| 2025.12.05 | ₩24,452 | ₩24,961 | ₩24,452 | ₩24,747 | +1.21% | 42.4만 |
|---|
| 2025.12.04 | ₩24,452 | ₩24,733 | ₩24,318 | ₩24,586 | +0.55% | 31.6만 |
|---|
| 2025.12.03 | ₩24,251 | ₩24,653 | ₩24,251 | ₩24,572 | +1.33% | 25.4만 |
|---|
| 2025.12.02 | ₩24,465 | ₩24,465 | ₩24,063 | ₩24,411 | -0.22% | 29.8만 |
|---|
| 2025.12.01 | ₩24,076 | ₩24,532 | ₩24,076 | ₩24,224 | +0.61% | 19.9만 |
|---|
| 2025.11.28 | ₩24,304 | ₩24,318 | ₩24,036 | ₩24,224 | -0.33% | 9.8만 |
|---|
| 2025.11.26 | ₩23,955 | ₩24,371 | ₩23,955 | ₩24,197 | +1.01% | 21.8만 |
|---|
| 2025.11.25 | ₩23,835 | ₩24,130 | ₩23,741 | ₩24,130 | +1.24% | 15만 |
|---|
| 2025.11.24 | ₩23,338 | ₩23,902 | ₩22,949 | ₩23,687 | +1.49% | 18.9만 |
|---|
| 2025.11.21 | ₩22,493 | ₩23,379 | ₩22,493 | ₩23,204 | +3.16% | 18.8만 |
|---|
| 2025.11.20 | ₩23,017 | ₩23,204 | ₩22,346 | ₩22,440 | -2.51% | 15.6만 |
|---|
| 2025.11.19 | ₩22,802 | ₩23,084 | ₩22,681 | ₩22,789 | -0.06% | 15.5만 |
|---|
| 2025.11.18 | ₩22,695 | ₩22,976 | ₩22,534 | ₩22,708 | +0.06% | 26.3만 |
|---|
| 2025.11.17 | ₩23,365 | ₩23,486 | ₩22,882 | ₩22,923 | -1.89% | 28.4만 |
|---|
| 2025.11.14 | ₩23,473 | ₩23,607 | ₩23,204 | ₩23,459 | -0.06% | 23만 |
|---|
| 2025.11.13 | ₩23,955 | ₩24,170 | ₩23,660 | ₩23,714 | -1.01% | 18.7만 |
|---|
| 2025.11.12 | ₩23,969 | ₩24,224 | ₩23,955 | ₩23,996 | +0.11% | 16.6만 |
|---|
| 2025.11.11 | ₩23,888 | ₩23,969 | ₩23,660 | ₩23,902 | +0.06% | 21.2만 |
|---|
| 2025.11.10 | ₩23,634 | ₩24,143 | ₩23,473 | ₩23,754 | +0.51% | 21.2만 |
|---|
| 2025.11.07 | ₩23,459 | ₩23,459 | ₩22,775 | ₩23,392 | -0.29% | 36.4만 |
|---|
| 2025.11.06 | ₩23,768 | ₩23,942 | ₩23,406 | ₩23,486 | -1.19% | 31.9만 |
|---|
| 2025.11.05 | ₩23,794 | ₩24,224 | ₩23,754 | ₩23,902 | +0.45% | 30.2만 |
|---|
| 2025.11.04 | ₩24,264 | ₩24,425 | ₩23,566 | ₩23,566 | -2.87% | 42.1만 |
|---|
| 2025.11.03 | ₩23,084 | ₩24,532 | ₩22,802 | ₩24,264 | +5.11% | 57.1만 |
|---|
| 2025.10.31 | ₩22,373 | ₩23,473 | ₩22,078 | ₩23,245 | +3.90% | 60.2만 |
|---|
| 2025.10.30 | ₩24,116 | ₩24,465 | ₩22,467 | ₩22,601 | -6.28% | 48.3만 |
|---|
| 2025.10.29 | ₩23,137 | ₩23,620 | ₩23,030 | ₩23,312 | +0.75% | 28만 |
|---|
| 2025.10.28 | ₩23,446 | ₩23,446 | ₩23,097 | ₩23,258 | -0.80% | 17.5만 |
|---|
| 2025.10.27 | ₩23,473 | ₩23,513 | ₩23,177 | ₩23,352 | -0.51% | 24.7만 |
|---|
| 2025.10.24 | ₩22,802 | ₩23,392 | ₩22,802 | ₩23,352 | +2.41% | 23만 |
|---|
| 2025.10.23 | ₩22,909 | ₩23,191 | ₩22,775 | ₩22,842 | -0.29% | 19.8만 |
|---|
| 2025.10.22 | ₩22,628 | ₩22,856 | ₩22,520 | ₩22,842 | +0.95% | 23.2만 |
|---|
| 2025.10.21 | ₩22,292 | ₩22,601 | ₩22,225 | ₩22,560 | +1.20% | 18.6만 |
|---|
| 2025.10.20 | ₩21,957 | ₩22,252 | ₩21,823 | ₩22,252 | +1.34% | 21.2만 |
|---|
| 2025.10.17 | ₩21,595 | ₩21,903 | ₩21,528 | ₩21,823 | +1.06% | 25.1만 |
|---|
| 2025.10.16 | ₩21,729 | ₩21,997 | ₩21,608 | ₩21,742 | +0.06% | 20.8만 |
|---|
| 2025.10.15 | ₩21,581 | ₩21,823 | ₩21,487 | ₩21,756 | +0.81% | 21.7만 |
|---|
| 2025.10.14 | ₩20,911 | ₩21,555 | ₩20,844 | ₩21,474 | +2.69% | 20.7만 |
|---|
| 2025.10.13 | ₩21,461 | ₩21,608 | ₩21,112 | ₩21,139 | -1.50% | 26.6만 |
|---|
| 2025.10.10 | ₩21,729 | ₩22,104 | ₩21,179 | ₩21,192 | -2.47% | 33.8만 |
|---|