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 | ₩41,134 | ₩41,441 | ₩40,238 | ₩40,933 | -0.49% | 14.6만 |
| 2026.10.08 | ₩40,893 | ₩41,334 | ₩40,626 | ₩41,000 | +0.26% | 17.2만 |
| 2026.10.07 | ₩42,029 | ₩42,136 | ₩40,666 | ₩41,067 | -2.29% | 20.1만 |
| 2026.10.06 | ₩42,991 | ₩43,045 | ₩42,296 | ₩42,537 | -1.06% | 18.8만 |
| 2026.10.05 | ₩42,109 | ₩43,259 | ₩41,468 | ₩42,657 | +1.30% | 24.4만 |
| 2026.10.02 | ₩42,497 | ₩43,178 | ₩42,123 | ₩42,270 | -0.53% | 25.5만 |
| 2026.10.01 | ₩40,880 | ₩41,869 | ₩40,158 | ₩41,815 | +2.29% | 30.7만 |
| 2026.09.30 | ₩41,882 | ₩41,882 | ₩41,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,120 |
| -1.82% |
| 28.9만 |
| 2026.09.29 | ₩42,296 | ₩42,564 | ₩41,281 | ₩41,775 | -1.23% | 30만 |
|---|
| 2026.09.28 | ₩41,762 | ₩42,604 | ₩41,161 | ₩42,069 | +0.74% | 26.8만 |
|---|
| 2026.09.25 | ₩42,283 | ₩42,590 | ₩41,749 | ₩41,909 | -0.88% | 32.4만 |
|---|
| 2026.09.24 | ₩42,270 | ₩42,965 | ₩41,936 | ₩42,256 | -0.03% | 49.5만 |
|---|
| 2026.09.23 | ₩41,976 | ₩42,951 | ₩41,628 | ₩42,537 | +1.34% | 25.6만 |
|---|
| 2026.09.22 | ₩42,337 | ₩43,165 | ₩42,069 | ₩42,176 | -0.38% | 27.2만 |
|---|
| 2026.09.21 | ₩42,016 | ₩42,337 | ₩41,655 | ₩41,668 | -0.83% | 31.4만 |
|---|
| 2026.09.18 | ₩41,749 | ₩41,936 | ₩40,826 | ₩41,401 | -0.83% | 50.5만 |
|---|
| 2026.09.17 | ₩41,428 | ₩42,470 | ₩41,428 | ₩42,002 | +1.39% | 44만 |
|---|
| 2026.09.16 | ₩40,185 | ₩41,321 | ₩40,145 | ₩41,120 | +2.33% | 35.9만 |
|---|
| 2026.09.15 | ₩39,904 | ₩39,904 | ₩38,942 | ₩39,811 | -0.23% | 40만 |
|---|
| 2026.09.14 | ₩39,637 | ₩40,091 | ₩39,156 | ₩39,784 | +0.37% | 25.2만 |
|---|
| 2026.09.11 | ₩40,760 | ₩41,241 | ₩39,771 | ₩40,105 | -1.61% | 20.8만 |
|---|
| 2026.09.10 | ₩40,773 | ₩41,107 | ₩40,038 | ₩40,345 | -1.05% | 26.1만 |
|---|
| 2026.09.09 | ₩42,377 | ₩43,005 | ₩41,080 | ₩41,094 | -3.03% | 31.3만 |
|---|
| 2026.09.08 | ₩42,430 | ₩43,366 | ₩42,096 | ₩42,604 | +0.41% | 34.9만 |
|---|
| 2026.09.04 | ₩41,281 | ₩42,697 | ₩41,281 | ₩42,510 | +2.98% | 39.6만 |
|---|
| 2026.09.03 | ₩41,575 | ₩41,962 | ₩40,492 | ₩41,374 | -0.48% | 34.8만 |
|---|
| 2026.09.02 | ₩41,815 | ₩42,737 | ₩41,227 | ₩41,227 | -1.41% | 28만 |
|---|
| 2026.09.01 | ₩42,644 | ₩42,751 | ₩41,294 | ₩41,695 | -2.23% | 38.6만 |
|---|
| 2026.08.31 | ₩43,686 | ₩44,060 | ₩42,216 | ₩42,884 | -1.84% | 70.2만 |
|---|
| 2026.08.28 | ₩44,729 | ₩45,290 | ₩43,633 | ₩43,833 | -2.00% | 28.5만 |
|---|
| 2026.08.27 | ₩44,448 | ₩45,023 | ₩44,047 | ₩44,488 | +0.09% | 27.6만 |
|---|
| 2026.08.26 | ₩43,807 | ₩44,849 | ₩43,807 | ₩44,515 | +1.62% | 31.3만 |
|---|
| 2026.08.25 | ₩45,343 | ₩45,971 | ₩43,459 | ₩43,673 | -3.68% | 23.9만 |
|---|
| 2026.08.24 | ₩44,836 | ₩45,210 | ₩44,408 | ₩44,675 | -0.36% | 29.5만 |
|---|
| 2026.08.21 | ₩45,250 | ₩45,677 | ₩44,194 | ₩44,809 | -0.97% | 24.7만 |
|---|
| 2026.08.20 | ₩44,836 | ₩45,317 | ₩44,181 | ₩44,782 | -0.12% | 31.9만 |
|---|
| 2026.08.19 | ₩43,673 | ₩44,996 | ₩43,352 | ₩44,542 | +1.99% | 55.7만 |
|---|
| 2026.08.18 | ₩43,793 | ₩44,034 | ₩42,871 | ₩42,965 | -1.89% | 22만 |
|---|
| 2026.08.17 | ₩43,887 | ₩44,261 | ₩43,726 | ₩44,154 | +0.61% | 20.9만 |
|---|
| 2026.08.14 | ₩44,194 | ₩44,301 | ₩43,325 | ₩44,101 | -0.21% | 22.9만 |
|---|
| 2026.08.13 | ₩44,475 | ₩45,771 | ₩44,047 | ₩44,354 | -0.27% | 36.9만 |
|---|
| 2026.08.12 | ₩43,700 | ₩44,408 | ₩43,232 | ₩43,833 | +0.31% | 20.3만 |
|---|
| 2026.08.11 | ₩44,501 | ₩44,702 | ₩43,125 | ₩43,138 | -3.06% | 34.9만 |
|---|
| 2026.08.10 | ₩45,718 | ₩45,971 | ₩43,860 | ₩44,314 | -3.07% | 37.8만 |
|---|
| 2026.08.07 | ₩47,081 | ₩47,308 | ₩45,918 | ₩45,931 | -2.44% | 31.2만 |
|---|
| 2026.08.06 | ₩47,241 | ₩48,029 | ₩46,640 | ₩46,800 | -0.93% | 55.6만 |
|---|
| 2026.08.05 | ₩48,978 | ₩48,978 | ₩47,214 | ₩47,241 | -3.55% | 32.2만 |
|---|
| 2026.08.04 | ₩49,673 | ₩50,047 | ₩48,377 | ₩48,965 | -1.43% | 54.9만 |
|---|
| 2026.08.03 | ₩45,744 | ₩49,580 | ₩44,996 | ₩49,099 | +7.33% | 82.9만 |
|---|
| 2026.07.31 | ₩44,261 | ₩46,533 | ₩44,261 | ₩45,651 | +3.14% | 59만 |
|---|
| 2026.07.30 | ₩46,773 | ₩48,110 | ₩42,925 | ₩44,060 | -5.80% | 58.8만 |
|---|
| 2026.07.29 | ₩44,047 | ₩44,822 | ₩43,072 | ₩43,954 | -0.21% | 85.5만 |
|---|
| 2026.07.28 | ₩43,940 | ₩44,996 | ₩43,085 | ₩44,729 | +1.79% | 64.2만 |
|---|
| 2026.07.27 | ₩42,671 | ₩43,807 | ₩42,323 | ₩43,686 | +2.38% | 49.9만 |
|---|
| 2026.07.24 | ₩41,468 | ₩42,136 | ₩41,000 | ₩42,016 | +1.32% | 33.1만 |
|---|
| 2026.07.23 | ₩40,693 | ₩41,455 | ₩40,412 | ₩41,374 | +1.67% | 30.9만 |
|---|
| 2026.07.22 | ₩40,786 | ₩41,762 | ₩40,786 | ₩41,147 | +0.88% | 24.3만 |
|---|
| 2026.07.21 | ₩40,973 | ₩41,615 | ₩40,145 | ₩41,174 | +0.49% | 25.1만 |
|---|
| 2026.07.20 | ₩41,962 | ₩42,176 | ₩40,359 | ₩40,452 | -3.60% | 37.2만 |
|---|
| 2026.07.17 | ₩41,414 | ₩42,256 | ₩41,134 | ₩41,575 | +0.39% | 34.9만 |
|---|
| 2026.07.16 | ₩40,893 | ₩42,216 | ₩40,853 | ₩41,855 | +2.35% | 53.9만 |
|---|
| 2026.07.15 | ₩41,428 | ₩42,243 | ₩40,572 | ₩40,973 | -1.10% | 38.6만 |
|---|
| 2026.07.14 | ₩41,281 | ₩41,749 | ₩40,626 | ₩41,227 | -0.13% | 48.8만 |
|---|
| 2026.07.13 | ₩41,134 | ₩41,615 | ₩40,479 | ₩40,679 | -1.10% | 26.8만 |
|---|
| 2026.07.10 | ₩40,679 | ₩41,922 | ₩40,466 | ₩41,214 | +1.31% | 29.1만 |
|---|
| 2026.07.09 | ₩41,615 | ₩41,989 | ₩40,653 | ₩40,693 | -2.22% | 37만 |
|---|
| 2026.07.08 | ₩40,145 | ₩41,308 | ₩40,038 | ₩41,054 | +2.26% | 44.4만 |
|---|
| 2026.07.07 | ₩40,666 | ₩40,987 | ₩39,650 | ₩40,385 | -0.69% | 49.3만 |
|---|
| 2026.07.06 | ₩42,123 | ₩42,216 | ₩40,893 | ₩40,893 | -2.92% | 43.1만 |
|---|
| 2026.07.02 | ₩45,357 | ₩45,718 | ₩41,602 | ₩42,149 | -7.07% | 83.5만 |
|---|
| 2026.07.01 | ₩46,533 | ₩47,776 | ₩45,397 | ₩45,544 | -2.13% | 59만 |
|---|
| 2026.06.30 | ₩43,299 | ₩47,762 | ₩43,018 | ₩47,188 | +8.98% | 152.9만 |
|---|
| 2026.06.29 | ₩42,043 | ₩42,550 | ₩40,880 | ₩41,241 | -1.91% | 117.2만 |
|---|
| 2026.06.26 | ₩40,920 | ₩43,072 | ₩40,733 | ₩42,951 | +4.96% | 138.2만 |
|---|
| 2026.06.25 | ₩39,664 | ₩41,468 | ₩39,664 | ₩40,867 | +3.03% | 81만 |
|---|
| 2026.06.24 | ₩37,632 | ₩39,784 | ₩37,499 | ₩39,717 | +5.54% | 81.3만 |
|---|
| 2026.06.23 | ₩36,831 | ₩37,579 | ₩36,750 | ₩37,312 | +1.31% | 56.8만 |
|---|
| 2026.06.22 | ₩36,724 | ₩37,592 | ₩36,470 | ₩37,379 | +1.78% | 37.2만 |
|---|
| 2026.06.18 | ₩36,537 | ₩37,379 | ₩36,136 | ₩36,630 | +0.26% | 65만 |
|---|
| 2026.06.17 | ₩35,655 | ₩36,603 | ₩35,588 | ₩35,989 | +0.94% | 24.3만 |
|---|
| 2026.06.16 | ₩36,082 | ₩36,443 | ₩35,748 | ₩35,815 | -0.74% | 18.4만 |
|---|
| 2026.06.15 | ₩36,430 | ₩37,232 | ₩35,334 | ₩35,868 | -1.54% | 64.5만 |
|---|
| 2026.06.12 | ₩35,601 | ₩36,403 | ₩35,574 | ₩36,216 | +1.73% | 29.4만 |
|---|
| 2026.06.11 | ₩33,944 | ₩35,401 | ₩33,663 | ₩35,347 | +4.13% | 33만 |
|---|
| 2026.06.10 | ₩34,706 | ₩35,013 | ₩33,383 | ₩33,396 | -3.77% | 34.1만 |
|---|
| 2026.06.09 | ₩33,329 | ₩34,839 | ₩33,276 | ₩34,826 | +4.49% | 41.9만 |
|---|
| 2026.06.08 | ₩31,953 | ₩33,289 | ₩31,953 | ₩32,888 | +2.93% | 48만 |
|---|
| 2026.06.05 | ₩31,525 | ₩32,113 | ₩31,111 | ₩31,699 | +0.55% | 42.7만 |
|---|
| 2026.06.04 | ₩31,351 | ₩32,020 | ₩31,098 | ₩31,766 | +1.32% | 40.1만 |
|---|
| 2026.06.03 | ₩30,844 | ₩31,645 | ₩30,657 | ₩30,844 | 0.00% | 28.2만 |
|---|
| 2026.06.02 | ₩30,322 | ₩31,245 | ₩30,322 | ₩31,178 | +2.82% | 27.1만 |
|---|
| 2026.06.01 | ₩30,322 | ₩30,403 | ₩29,454 | ₩30,322 | 0.00% | 19.4만 |
|---|
| 2026.05.29 | ₩30,857 | ₩31,231 | ₩30,456 | ₩30,469 | -1.26% | 22.7만 |
|---|
| 2026.05.28 | ₩30,536 | ₩31,138 | ₩30,349 | ₩31,084 | +1.79% | 27.2만 |
|---|
| 2026.05.27 | ₩31,191 | ₩31,405 | ₩30,750 | ₩30,777 | -1.33% | 16.8만 |
|---|
| 2026.05.26 | ₩30,162 | ₩31,392 | ₩30,082 | ₩30,924 | +2.53% | 25.9만 |
|---|
| 2026.05.22 | ₩29,587 | ₩29,988 | ₩29,066 | ₩29,775 | +0.63% | 18.9만 |
|---|
| 2026.05.21 | ₩29,013 | ₩29,922 | ₩28,398 | ₩29,387 | +1.29% | 23.2만 |
|---|
| 2026.05.20 | ₩28,893 | ₩29,574 | ₩28,732 | ₩29,387 | +1.71% | 27만 |
|---|
| 2026.05.19 | ₩28,786 | ₩28,852 | ₩28,251 | ₩28,585 | -0.70% | 24.6만 |
|---|
| 2026.05.18 | ₩29,587 | ₩30,309 | ₩29,160 | ₩29,173 | -1.40% | 24만 |
|---|
| 2026.05.15 | ₩31,285 | ₩31,392 | ₩29,521 | ₩29,547 | -5.55% | 26.5만 |
|---|
| 2026.05.14 | ₩30,536 | ₩31,739 | ₩30,523 | ₩31,285 | +2.45% | 29만 |
|---|
| 2026.05.13 | ₩29,868 | ₩30,790 | ₩29,547 | ₩30,416 | +1.83% | 35.2만 |
|---|
| 2026.05.12 | ₩30,162 | ₩30,216 | ₩29,026 | ₩29,868 | -0.97% | 24.7만 |
|---|
| 2026.05.11 | ₩30,697 | ₩30,991 | ₩29,788 | ₩30,536 | -0.52% | 23.2만 |
|---|
| 2026.05.08 | ₩30,536 | ₩32,073 | ₩30,229 | ₩30,683 | +0.48% | 23.9만 |
|---|
| 2026.05.07 | ₩30,616 | ₩32,407 | ₩28,893 | ₩29,935 | -2.23% | 46.1만 |
|---|
| 2026.05.06 | ₩27,676 | ₩28,251 | ₩27,650 | ₩27,690 | +0.05% | 22.5만 |
|---|
| 2026.05.05 | ₩26,848 | ₩27,396 | ₩26,594 | ₩27,142 | +1.10% | 14.6만 |
|---|
| 2026.05.04 | ₩27,596 | ₩27,596 | ₩26,474 | ₩26,487 | -4.02% | 21.9만 |
|---|
| 2026.05.01 | ₩27,676 | ₩27,690 | ₩26,968 | ₩27,676 | 0.00% | 17.9만 |
|---|
| 2026.04.30 | ₩26,647 | ₩27,890 | ₩26,514 | ₩27,543 | +3.36% | 30.2만 |
|---|
| 2026.04.29 | ₩28,224 | ₩28,425 | ₩26,206 | ₩26,607 | -5.73% | 25.2만 |
|---|
| 2026.04.28 | ₩28,679 | ₩28,812 | ₩27,997 | ₩28,492 | -0.65% | 17.8만 |
|---|
| 2026.04.27 | ₩28,679 | ₩29,267 | ₩28,492 | ₩28,599 | -0.28% | 28만 |
|---|
| 2026.04.24 | ₩28,291 | ₩29,053 | ₩28,224 | ₩28,719 | +1.51% | 16.8만 |
|---|
| 2026.04.23 | ₩28,131 | ₩28,826 | ₩28,064 | ₩28,518 | +1.38% | 13.4만 |
|---|
| 2026.04.22 | ₩28,625 | ₩28,639 | ₩28,024 | ₩28,144 | -1.68% | 17.7만 |
|---|
| 2026.04.21 | ₩28,612 | ₩28,933 | ₩28,264 | ₩28,518 | -0.33% | 13.8만 |
|---|
| 2026.04.20 | ₩28,893 | ₩28,946 | ₩28,478 | ₩28,665 | -0.79% | 21.9만 |
|---|
| 2026.04.17 | ₩28,505 | ₩29,240 | ₩28,438 | ₩28,933 | +1.50% | 15.1만 |
|---|
| 2026.04.16 | ₩28,625 | ₩29,066 | ₩28,037 | ₩28,091 | -1.87% | 13.7만 |
|---|
| 2026.04.15 | ₩29,481 | ₩29,628 | ₩28,625 | ₩28,665 | -2.77% | 17.2만 |
|---|
| 2026.04.14 | ₩29,935 | ₩30,002 | ₩29,534 | ₩29,601 | -1.12% | 15.8만 |
|---|
| 2026.04.13 | ₩29,788 | ₩29,975 | ₩29,507 | ₩29,948 | +0.54% | 13.4만 |
|---|
| 2026.04.10 | ₩29,988 | ₩30,189 | ₩29,788 | ₩29,868 | -0.40% | 10.5만 |
|---|
| 2026.04.09 | ₩29,013 | ₩29,828 | ₩29,013 | ₩29,788 | +2.67% | 15.4만 |
|---|
| 2026.04.08 | ₩29,320 | ₩29,775 | ₩27,088 | ₩29,320 | 0.00% | 23.7만 |
|---|
| 2026.04.07 | ₩27,957 | ₩28,411 | ₩27,636 | ₩28,158 | +0.72% | 20.5만 |
|---|
| 2026.04.06 | ₩27,984 | ₩28,251 | ₩27,663 | ₩28,117 | +0.48% | 13만 |
|---|
| 2026.04.02 | ₩28,104 | ₩28,692 | ₩27,890 | ₩28,184 | +0.29% | 19.9만 |
|---|
| 2026.04.01 | ₩28,291 | ₩28,986 | ₩28,291 | ₩28,532 | +0.85% | 14.3만 |
|---|
| 2026.03.31 | ₩28,144 | ₩28,331 | ₩27,409 | ₩28,305 | +0.57% | 25만 |
|---|
| 2026.03.30 | ₩27,850 | ₩27,944 | ₩27,302 | ₩27,623 | -0.82% | 21.8만 |
|---|
| 2026.03.27 | ₩27,797 | ₩28,064 | ₩27,476 | ₩27,676 | -0.43% | 13.6만 |
|---|
| 2026.03.26 | ₩28,144 | ₩28,438 | ₩27,850 | ₩28,024 | -0.43% | 31.1만 |
|---|
| 2026.03.25 | ₩28,665 | ₩28,826 | ₩28,184 | ₩28,478 | -0.65% | 18.5만 |
|---|
| 2026.03.24 | ₩27,596 | ₩28,478 | ₩27,570 | ₩28,331 | +2.66% | 23.5만 |
|---|
| 2026.03.23 | ₩27,249 | ₩28,144 | ₩27,249 | ₩27,890 | +2.35% | 17.8만 |
|---|
| 2026.03.20 | ₩27,757 | ₩27,757 | ₩26,367 | ₩26,514 | -4.48% | 40.6만 |
|---|
| 2026.03.19 | ₩26,941 | ₩28,011 | ₩26,754 | ₩27,596 | +2.43% | 47.9만 |
|---|
| 2026.03.18 | ₩28,144 | ₩28,425 | ₩27,369 | ₩27,396 | -2.66% | 22만 |
|---|
| 2026.03.17 | ₩28,091 | ₩28,465 | ₩27,797 | ₩28,278 | +0.67% | 24.9만 |
|---|
| 2026.03.16 | ₩27,944 | ₩28,305 | ₩27,636 | ₩27,810 | -0.48% | 20.6만 |
|---|
| 2026.03.13 | ₩28,184 | ₩28,358 | ₩26,955 | ₩27,636 | -1.94% | 37.7만 |
|---|
| 2026.03.12 | ₩27,877 | ₩28,358 | ₩27,743 | ₩28,158 | +1.01% | 46.4만 |
|---|
| 2026.03.11 | ₩27,810 | ₩28,452 | ₩27,262 | ₩28,411 | +2.16% | 30만 |
|---|
| 2026.03.10 | ₩28,879 | ₩29,507 | ₩28,064 | ₩28,104 | -2.68% | 25.5만 |
|---|
| 2026.03.09 | ₩28,398 | ₩28,986 | ₩27,757 | ₩28,933 | +1.88% | 25.5만 |
|---|
| 2026.03.06 | ₩29,841 | ₩30,309 | ₩28,398 | ₩28,812 | -3.45% | 39.3만 |
|---|
| 2026.03.05 | ₩29,187 | ₩32,113 | ₩29,187 | ₩30,443 | +4.30% | 65.5만 |
|---|
| 2026.03.04 | ₩28,973 | ₩29,293 | ₩28,732 | ₩29,093 | +0.42% | 21.4만 |
|---|
| 2026.03.03 | ₩28,799 | ₩28,893 | ₩27,690 | ₩28,746 | -0.19% | 23.2만 |
|---|
| 2026.03.02 | ₩29,467 | ₩29,775 | ₩28,986 | ₩29,481 | +0.05% | 23.2만 |
|---|
| 2026.02.27 | ₩29,988 | ₩29,988 | ₩29,440 | ₩29,895 | -0.31% | 19.3만 |
|---|
| 2026.02.26 | ₩30,496 | ₩30,496 | ₩29,855 | ₩30,269 | -0.74% | 21.3만 |
|---|
| 2026.02.25 | ₩30,389 | ₩30,496 | ₩29,681 | ₩30,456 | +0.22% | 22.1만 |
|---|
| 2026.02.24 | ₩29,788 | ₩30,456 | ₩29,601 | ₩30,296 | +1.70% | 24.4만 |
|---|
| 2026.02.23 | ₩30,042 | ₩30,202 | ₩28,893 | ₩29,694 | -1.16% | 29.7만 |
|---|
| 2026.02.20 | ₩30,015 | ₩30,416 | ₩29,654 | ₩30,175 | +0.53% | 27.9만 |
|---|
| 2026.02.19 | ₩30,189 | ₩30,242 | ₩29,668 | ₩30,095 | -0.31% | 28.7만 |
|---|
| 2026.02.18 | ₩29,922 | ₩30,924 | ₩29,628 | ₩30,376 | +1.52% | 34.9만 |
|---|
| 2026.02.17 | ₩29,400 | ₩29,400 | ₩28,759 | ₩29,187 | -0.73% | 30.2만 |
|---|
| 2026.02.13 | ₩29,093 | ₩29,708 | ₩28,665 | ₩29,507 | +1.42% | 21.2만 |
|---|
| 2026.02.12 | ₩30,149 | ₩30,216 | ₩29,013 | ₩29,026 | -3.72% | 34.2만 |
|---|
| 2026.02.11 | ₩29,855 | ₩30,322 | ₩29,628 | ₩29,935 | +0.27% | 24.2만 |
|---|
| 2026.02.10 | ₩29,788 | ₩30,028 | ₩29,454 | ₩29,574 | -0.72% | 32.5만 |
|---|
| 2026.02.09 | ₩29,681 | ₩29,908 | ₩29,454 | ₩29,721 | +0.14% | 29.9만 |
|---|
| 2026.02.06 | ₩28,732 | ₩29,868 | ₩28,719 | ₩29,628 | +3.12% | 31.8만 |
|---|
| 2026.02.05 | ₩28,759 | ₩28,946 | ₩28,211 | ₩28,665 | -0.33% | 22.7만 |
|---|
| 2026.02.04 | ₩28,518 | ₩29,213 | ₩28,518 | ₩29,093 | +2.01% | 47.9만 |
|---|
| 2026.02.03 | ₩28,091 | ₩28,532 | ₩27,837 | ₩28,278 | +0.67% | 19.6만 |
|---|
| 2026.02.02 | ₩27,529 | ₩28,238 | ₩27,529 | ₩27,957 | +1.55% | 19.9만 |
|---|
| 2026.01.30 | ₩27,195 | ₩27,676 | ₩27,129 | ₩27,623 | +1.57% | 31.6만 |
|---|
| 2026.01.29 | ₩26,982 | ₩27,556 | ₩26,955 | ₩27,436 | +1.68% | 32.3만 |
|---|
| 2026.01.28 | ₩27,596 | ₩27,770 | ₩26,500 | ₩26,861 | -2.66% | 40.2만 |
|---|
| 2026.01.27 | ₩27,289 | ₩27,770 | ₩27,222 | ₩27,570 | +1.03% | 27.6만 |
|---|
| 2026.01.26 | ₩27,276 | ₩27,583 | ₩26,901 | ₩27,316 | +0.15% | 51.7만 |
|---|
| 2026.01.23 | ₩27,008 | ₩27,276 | ₩26,808 | ₩27,235 | +0.84% | 34.5만 |
|---|
| 2026.01.22 | ₩27,676 | ₩27,810 | ₩26,968 | ₩27,155 | -1.88% | 25.4만 |
|---|
| 2026.01.21 | ₩26,647 | ₩27,596 | ₩26,621 | ₩27,529 | +3.31% | 23.9만 |
|---|
| 2026.01.20 | ₩26,073 | ₩26,688 | ₩26,073 | ₩26,514 | +1.69% | 30.1만 |
|---|
| 2026.01.16 | ₩26,674 | ₩26,861 | ₩26,006 | ₩26,661 | -0.05% | 33.4만 |
|---|
| 2026.01.15 | ₩26,380 | ₩27,008 | ₩26,233 | ₩26,754 | +1.42% | 25.9만 |
|---|
| 2026.01.14 | ₩26,474 | ₩26,647 | ₩25,966 | ₩26,313 | -0.61% | 15.6만 |
|---|
| 2026.01.13 | ₩26,541 | ₩26,768 | ₩26,407 | ₩26,594 | +0.20% | 16.2만 |
|---|
| 2026.01.12 | ₩26,073 | ₩26,634 | ₩26,073 | ₩26,554 | +1.85% | 15.6만 |
|---|
| 2026.01.09 | ₩26,153 | ₩26,487 | ₩25,926 | ₩26,193 | +0.15% | 16.8만 |
|---|
| 2026.01.08 | ₩25,805 | ₩26,193 | ₩25,338 | ₩26,193 | +1.50% | 24.6만 |
|---|
| 2026.01.07 | ₩25,618 | ₩26,006 | ₩25,258 | ₩25,979 | +1.41% | 22.6만 |
|---|
| 2026.01.06 | ₩25,017 | ₩25,605 | ₩24,509 | ₩25,578 | +2.24% | 45.2만 |
|---|
| 2026.01.05 | ₩25,057 | ₩25,725 | ₩25,017 | ₩25,017 | -0.16% | 32.1만 |
|---|
| 2026.01.02 | ₩25,044 | ₩25,244 | ₩24,269 | ₩24,870 | -0.69% | 43.3만 |
|---|
| 2025.12.31 | ₩25,391 | ₩25,391 | ₩24,883 | ₩25,017 | -1.47% | 18.1만 |
|---|
| 2025.12.30 | ₩25,498 | ₩25,632 | ₩25,311 | ₩25,351 | -0.58% | 18.5만 |
|---|
| 2025.12.29 | ₩25,725 | ₩25,752 | ₩23,333 | ₩25,552 | -0.68% | 18.1만 |
|---|
| 2025.12.26 | ₩25,645 | ₩25,832 | ₩25,552 | ₩25,779 | +0.52% | 15.3만 |
|---|
| 2025.12.24 | ₩25,792 | ₩25,792 | ₩25,592 | ₩25,712 | -0.31% | 9만 |
|---|
| 2025.12.23 | ₩25,699 | ₩25,805 | ₩25,645 | ₩25,739 | +0.16% | 14.4만 |
|---|
| 2025.12.22 | ₩25,792 | ₩26,140 | ₩25,685 | ₩25,739 | -0.21% | 17.9만 |
|---|
| 2025.12.19 | ₩25,979 | ₩26,193 | ₩25,658 | ₩25,846 | -0.51% | 41.7만 |
|---|
| 2025.12.18 | ₩26,059 | ₩26,273 | ₩25,886 | ₩25,993 | -0.26% | 16.8만 |
|---|
| 2025.12.17 | ₩25,699 | ₩25,979 | ₩25,552 | ₩25,672 | -0.10% | 22.4만 |
|---|
| 2025.12.16 | ₩25,765 | ₩26,019 | ₩25,605 | ₩25,792 | +0.10% | 22.5만 |
|---|
| 2025.12.15 | ₩26,180 | ₩26,180 | ₩25,645 | ₩25,752 | -1.63% | 25.1만 |
|---|
| 2025.12.12 | ₩26,554 | ₩26,554 | ₩25,939 | ₩26,033 | -1.96% | 18.7만 |
|---|
| 2025.12.11 | ₩25,792 | ₩26,554 | ₩25,779 | ₩26,394 | +2.33% | 24.4만 |
|---|
| 2025.12.10 | ₩25,177 | ₩26,100 | ₩25,111 | ₩25,739 | +2.23% | 34.5만 |
|---|
| 2025.12.09 | ₩24,923 | ₩25,405 | ₩24,857 | ₩25,084 | +0.64% | 18.3만 |
|---|
| 2025.12.08 | ₩24,843 | ₩25,271 | ₩24,696 | ₩25,030 | +0.75% | 23.5만 |
|---|
| 2025.12.05 | ₩24,362 | ₩24,870 | ₩24,362 | ₩24,656 | +1.21% | 42.4만 |
|---|
| 2025.12.04 | ₩24,362 | ₩24,643 | ₩24,229 | ₩24,496 | +0.55% | 31.6만 |
|---|
| 2025.12.03 | ₩24,162 | ₩24,563 | ₩24,162 | ₩24,482 | +1.33% | 25.4만 |
|---|
| 2025.12.02 | ₩24,376 | ₩24,376 | ₩23,975 | ₩24,322 | -0.22% | 29.8만 |
|---|
| 2025.12.01 | ₩23,988 | ₩24,442 | ₩23,988 | ₩24,135 | +0.61% | 19.9만 |
|---|
| 2025.11.28 | ₩24,215 | ₩24,229 | ₩23,948 | ₩24,135 | -0.33% | 9.8만 |
|---|
| 2025.11.26 | ₩23,868 | ₩24,282 | ₩23,868 | ₩24,108 | +1.01% | 21.8만 |
|---|
| 2025.11.25 | ₩23,747 | ₩24,041 | ₩23,654 | ₩24,041 | +1.24% | 15만 |
|---|
| 2025.11.24 | ₩23,253 | ₩23,814 | ₩22,865 | ₩23,600 | +1.49% | 18.9만 |
|---|
| 2025.11.21 | ₩22,411 | ₩23,293 | ₩22,411 | ₩23,119 | +3.16% | 18.8만 |
|---|
| 2025.11.20 | ₩22,932 | ₩23,119 | ₩22,264 | ₩22,358 | -2.51% | 15.6만 |
|---|
| 2025.11.19 | ₩22,718 | ₩22,999 | ₩22,598 | ₩22,705 | -0.06% | 15.5만 |
|---|
| 2025.11.18 | ₩22,612 | ₩22,892 | ₩22,451 | ₩22,625 | +0.06% | 26.3만 |
|---|
| 2025.11.17 | ₩23,280 | ₩23,400 | ₩22,799 | ₩22,839 | -1.89% | 28.4만 |
|---|
| 2025.11.14 | ₩23,387 | ₩23,520 | ₩23,119 | ₩23,373 | -0.06% | 23만 |
|---|
| 2025.11.13 | ₩23,868 | ₩24,082 | ₩23,574 | ₩23,627 | -1.01% | 18.7만 |
|---|
| 2025.11.12 | ₩23,881 | ₩24,135 | ₩23,868 | ₩23,908 | +0.11% | 16.6만 |
|---|
| 2025.11.11 | ₩23,801 | ₩23,881 | ₩23,574 | ₩23,814 | +0.06% | 21.2만 |
|---|
| 2025.11.10 | ₩23,547 | ₩24,055 | ₩23,387 | ₩23,667 | +0.51% | 21.2만 |
|---|
| 2025.11.07 | ₩23,373 | ₩23,373 | ₩22,692 | ₩23,306 | -0.29% | 36.4만 |
|---|
| 2025.11.06 | ₩23,681 | ₩23,854 | ₩23,320 | ₩23,400 | -1.19% | 31.9만 |
|---|
| 2025.11.05 | ₩23,707 | ₩24,135 | ₩23,667 | ₩23,814 | +0.45% | 30.2만 |
|---|
| 2025.11.04 | ₩24,175 | ₩24,335 | ₩23,480 | ₩23,480 | -2.87% | 42.1만 |
|---|
| 2025.11.03 | ₩22,999 | ₩24,442 | ₩22,718 | ₩24,175 | +5.11% | 57.1만 |
|---|
| 2025.10.31 | ₩22,291 | ₩23,387 | ₩21,997 | ₩23,159 | +3.90% | 60.2만 |
|---|
| 2025.10.30 | ₩24,028 | ₩24,376 | ₩22,384 | ₩22,518 | -6.28% | 48.3만 |
|---|
| 2025.10.29 | ₩23,053 | ₩23,534 | ₩22,946 | ₩23,226 | +0.75% | 28만 |
|---|
| 2025.10.28 | ₩23,360 | ₩23,360 | ₩23,012 | ₩23,173 | -0.80% | 17.5만 |
|---|
| 2025.10.27 | ₩23,387 | ₩23,427 | ₩23,093 | ₩23,266 | -0.51% | 24.7만 |
|---|
| 2025.10.24 | ₩22,718 | ₩23,306 | ₩22,718 | ₩23,266 | +2.41% | 23만 |
|---|
| 2025.10.23 | ₩22,825 | ₩23,106 | ₩22,692 | ₩22,759 | -0.29% | 19.8만 |
|---|
| 2025.10.22 | ₩22,545 | ₩22,772 | ₩22,438 | ₩22,759 | +0.95% | 23.2만 |
|---|
| 2025.10.21 | ₩22,211 | ₩22,518 | ₩22,144 | ₩22,478 | +1.20% | 18.6만 |
|---|
| 2025.10.20 | ₩21,877 | ₩22,171 | ₩21,743 | ₩22,171 | +1.34% | 21.2만 |
|---|
| 2025.10.17 | ₩21,516 | ₩21,823 | ₩21,449 | ₩21,743 | +1.06% | 25.1만 |
|---|
| 2025.10.16 | ₩21,649 | ₩21,917 | ₩21,529 | ₩21,663 | +0.06% | 20.8만 |
|---|
| 2025.10.15 | ₩21,502 | ₩21,743 | ₩21,409 | ₩21,676 | +0.81% | 21.7만 |
|---|
| 2025.10.14 | ₩20,834 | ₩21,476 | ₩20,767 | ₩21,395 | +2.69% | 20.7만 |
|---|
| 2025.10.13 | ₩21,382 | ₩21,529 | ₩21,035 | ₩21,061 | -1.50% | 26.6만 |
|---|
| 2025.10.10 | ₩21,649 | ₩22,024 | ₩21,101 | ₩21,115 | -2.47% | 33.8만 |
|---|