시장 데이터를 불러오는 중
전체 종목
MYR 그룹 과거 주가
MYR Group, Inc. - Common Stock · MYRG · NASDAQ
주요 사업 분야는 상하수도·통신·전력 인프라 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MYR Group, Inc. - Common Stock · MYRG · NASDAQ
주요 사업 분야는 상하수도·통신·전력 인프라 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩421,892 | ₩427,386 | ₩410,421 | ₩417,590 | -1.02% | 16.8만 |
| 2026.10.08 | ₩413,637 | ₩419,641 | ₩405,115 | ₩416,492 | +0.69% | 22.5만 |
| 2026.10.07 | ₩428,324 | ₩428,324 | ₩410,046 | ₩419,533 | -2.05% | 24.2만 |
| 2026.10.06 | ₩421,450 | ₩441,724 | ₩421,423 | ₩434,850 | +3.18% | 28만 |
| 2026.10.05 | ₩407,755 | ₩412,418 | ₩400,505 | ₩405,557 | -0.54% | 19만 |
| 2026.10.02 | ₩406,173 | ₩415,125 | ₩405,329 | ₩408,398 | +0.55% | 18.1만 |
| 2026.10.01 | ₩391,259 | ₩401,778 | ₩384,452 | ₩399,219 | +2.03% | 15.1만 |
| 2026.09.30 | ₩390,013 | ₩396,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩391,902 |
| +0.48% |
| 33만 |
| 2026.09.29 | ₩386,984 | ₩393,390 | ₩379,654 | ₩386,341 | -0.17% | 23.5만 |
|---|
| 2026.09.28 | ₩389,731 | ₩395,306 | ₩379,601 | ₩383,152 | -1.69% | 22.3만 |
|---|
| 2026.09.25 | ₩397,557 | ₩400,599 | ₩381,906 | ₩392,063 | -1.38% | 23만 |
|---|
| 2026.09.24 | ₩389,021 | ₩398,375 | ₩384,452 | ₩395,547 | +1.68% | 21.1만 |
|---|
| 2026.09.23 | ₩386,743 | ₩399,768 | ₩383,902 | ₩395,547 | +2.28% | 32.3만 |
|---|
| 2026.09.22 | ₩388,606 | ₩390,442 | ₩383,393 | ₩387,333 | -0.33% | 23.6만 |
|---|
| 2026.09.21 | ₩378,877 | ₩387,185 | ₩369,966 | ₩386,529 | +2.02% | 28.9만 |
|---|
| 2026.09.18 | ₩376,291 | ₩379,159 | ₩368,412 | ₩374,241 | -0.54% | 50.6만 |
|---|
| 2026.09.17 | ₩380,552 | ₩386,757 | ₩363,119 | ₩370,864 | -2.55% | 26.9만 |
|---|
| 2026.09.16 | ₩368,774 | ₩372,552 | ₩364,231 | ₩369,001 | +0.06% | 17.6만 |
|---|
| 2026.09.15 | ₩369,082 | ₩370,717 | ₩359,527 | ₩363,534 | -1.50% | 23.8만 |
|---|
| 2026.09.14 | ₩376,211 | ₩376,519 | ₩363,065 | ₩364,150 | -3.21% | 29.1만 |
|---|
| 2026.09.11 | ₩383,353 | ₩395,708 | ₩383,125 | ₩390,294 | +1.81% | 16.7만 |
|---|
| 2026.09.10 | ₩379,601 | ₩384,465 | ₩374,214 | ₩381,195 | +0.42% | 25.7만 |
|---|
| 2026.09.09 | ₩383,500 | ₩392,277 | ₩381,597 | ₩384,371 | +0.23% | 19.3만 |
|---|
| 2026.09.08 | ₩389,557 | ₩393,108 | ₩384,331 | ₩386,140 | -0.88% | 23.4만 |
|---|
| 2026.09.04 | ₩385,845 | ₩392,452 | ₩381,209 | ₩384,036 | -0.47% | 17.6만 |
|---|
| 2026.09.03 | ₩378,757 | ₩385,738 | ₩371,186 | ₩380,700 | +0.51% | 28.5만 |
|---|
| 2026.09.02 | ₩386,596 | ₩392,612 | ₩376,371 | ₩378,757 | -2.03% | 41.9만 |
|---|
| 2026.09.01 | ₩385,149 | ₩392,612 | ₩377,082 | ₩383,862 | -0.33% | 45.3만 |
|---|
| 2026.08.31 | ₩395,306 | ₩396,646 | ₩387,266 | ₩390,509 | -1.21% | 35.2만 |
|---|
| 2026.08.28 | ₩414,776 | ₩417,349 | ₩392,626 | ₩394,529 | -4.88% | 40.1만 |
|---|
| 2026.08.27 | ₩425,510 | ₩426,394 | ₩409,738 | ₩414,589 | -2.57% | 23.6만 |
|---|
| 2026.08.26 | ₩396,713 | ₩421,195 | ₩395,360 | ₩419,198 | +5.67% | 32.1만 |
|---|
| 2026.08.25 | ₩414,589 | ₩421,785 | ₩395,346 | ₩396,834 | -4.28% | 21.7만 |
|---|
| 2026.08.24 | ₩412,190 | ₩414,053 | ₩402,663 | ₩409,068 | -0.76% | 29.7만 |
|---|
| 2026.08.21 | ₩430,964 | ₩431,955 | ₩414,482 | ₩416,572 | -3.34% | 28.3만 |
|---|
| 2026.08.20 | ₩436,177 | ₩442,166 | ₩423,728 | ₩426,126 | -2.30% | 28.3만 |
|---|
| 2026.08.19 | ₩434,944 | ₩439,285 | ₩415,406 | ₩436,833 | +0.43% | 36.2만 |
|---|
| 2026.08.18 | ₩445,423 | ₩450,247 | ₩426,260 | ₩434,019 | -2.56% | 24.7만 |
|---|
| 2026.08.17 | ₩449,590 | ₩458,716 | ₩449,537 | ₩456,652 | +1.57% | 23.3만 |
|---|
| 2026.08.14 | ₩437,289 | ₩452,257 | ₩435,507 | ₩448,089 | +2.47% | 18.5만 |
|---|
| 2026.08.13 | ₩445,798 | ₩451,587 | ₩438,294 | ₩438,562 | -1.62% | 29만 |
|---|
| 2026.08.12 | ₩457,469 | ₩463,325 | ₩443,480 | ₩445,798 | -2.55% | 20.3만 |
|---|
| 2026.08.11 | ₩449,322 | ₩457,349 | ₩439,339 | ₩442,126 | -1.60% | 22만 |
|---|
| 2026.08.10 | ₩458,930 | ₩464,076 | ₩440,974 | ₩442,622 | -3.55% | 22만 |
|---|
| 2026.08.07 | ₩454,173 | ₩458,314 | ₩438,267 | ₩452,150 | -0.45% | 19.5만 |
|---|
| 2026.08.06 | ₩446,964 | ₩463,232 | ₩436,190 | ₩443,721 | -0.73% | 28.2만 |
|---|
| 2026.08.05 | ₩457,617 | ₩469,449 | ₩446,883 | ₩447,258 | -2.26% | 26.3만 |
|---|
| 2026.08.04 | ₩464,036 | ₩467,573 | ₩451,788 | ₩456,049 | -1.72% | 28.2만 |
|---|
| 2026.08.03 | ₩436,954 | ₩459,841 | ₩431,326 | ₩453,114 | +3.70% | 31.3만 |
|---|
| 2026.07.31 | ₩452,257 | ₩468,310 | ₩440,478 | ₩446,521 | -1.27% | 40.7만 |
|---|
| 2026.07.30 | ₩459,091 | ₩467,774 | ₩438,079 | ₩443,332 | -3.43% | 67.1만 |
|---|
| 2026.07.29 | ₩449,858 | ₩454,642 | ₩422,642 | ₩431,567 | -4.07% | 50만 |
|---|
| 2026.07.28 | ₩482,394 | ₩486,427 | ₩442,207 | ₩456,572 | -5.35% | 41.4만 |
|---|
| 2026.07.27 | ₩510,735 | ₩520,410 | ₩479,473 | ₩494,467 | -3.19% | 45.2만 |
|---|
| 2026.07.24 | ₩547,452 | ₩552,088 | ₩505,456 | ₩508,095 | -7.19% | 39.4만 |
|---|
| 2026.07.23 | ₩548,752 | ₩555,599 | ₩534,641 | ₩545,924 | -0.52% | 28.2만 |
|---|
| 2026.07.22 | ₩524,926 | ₩548,765 | ₩523,586 | ₩548,162 | +4.43% | 22.3만 |
|---|
| 2026.07.21 | ₩536,155 | ₩543,820 | ₩520,491 | ₩536,142 | -0.00% | 27.7만 |
|---|
| 2026.07.20 | ₩534,668 | ₩543,887 | ₩520,812 | ₩523,037 | -2.18% | 16.6만 |
|---|
| 2026.07.17 | ₩518,682 | ₩532,698 | ₩502,521 | ₩524,631 | +1.15% | 23.5만 |
|---|
| 2026.07.16 | ₩542,319 | ₩547,077 | ₩522,782 | ₩534,413 | -1.46% | 29.1만 |
|---|
| 2026.07.15 | ₩562,808 | ₩570,607 | ₩542,722 | ₩556,082 | -1.20% | 23.2만 |
|---|
| 2026.07.14 | ₩567,110 | ₩572,818 | ₩559,686 | ₩561,522 | -0.99% | 19.5만 |
|---|
| 2026.07.13 | ₩552,343 | ₩560,544 | ₩546,447 | ₩551,941 | -0.07% | 22.3만 |
|---|
| 2026.07.10 | ₩572,711 | ₩573,073 | ₩559,110 | ₩561,924 | -1.88% | 14.5만 |
|---|
| 2026.07.09 | ₩583,833 | ₩587,599 | ₩575,257 | ₩577,428 | -1.10% | 14만 |
|---|
| 2026.07.08 | ₩550,239 | ₩579,786 | ₩546,648 | ₩562,514 | +2.23% | 23.9만 |
|---|
| 2026.07.07 | ₩583,552 | ₩586,513 | ₩548,202 | ₩561,576 | -3.77% | 26.5만 |
|---|
| 2026.07.06 | ₩585,482 | ₩611,183 | ₩582,909 | ₩593,254 | +1.33% | 22.4만 |
|---|
| 2026.07.02 | ₩619,639 | ₩623,685 | ₩569,495 | ₩580,242 | -6.36% | 41.5만 |
|---|
| 2026.07.01 | ₩658,392 | ₩658,392 | ₩605,676 | ₩620,577 | -5.74% | 52만 |
|---|
| 2026.06.30 | ₩669,876 | ₩674,794 | ₩653,675 | ₩670,546 | +0.10% | 34.8만 |
|---|
| 2026.06.29 | ₩634,700 | ₩672,797 | ₩621,769 | ₩671,524 | +5.80% | 38.7만 |
|---|
| 2026.06.26 | ₩647,953 | ₩666,111 | ₩627,960 | ₩640,463 | -1.16% | 85.5만 |
|---|
| 2026.06.25 | ₩643,692 | ₩658,767 | ₩635,839 | ₩653,032 | +1.45% | 23.8만 |
|---|
| 2026.06.24 | ₩631,310 | ₩652,308 | ₩623,257 | ₩629,917 | -0.22% | 22.3만 |
|---|
| 2026.06.23 | ₩613,220 | ₩636,751 | ₩596,979 | ₩627,129 | +2.27% | 35.9만 |
|---|
| 2026.06.22 | ₩620,201 | ₩648,087 | ₩611,049 | ₩647,337 | +4.38% | 35.6만 |
|---|
| 2026.06.18 | ₩612,108 | ₩622,613 | ₩595,773 | ₩617,883 | +0.94% | 62.4만 |
|---|
| 2026.06.17 | ₩599,565 | ₩610,929 | ₩591,847 | ₩595,505 | -0.68% | 22.1만 |
|---|
| 2026.06.16 | ₩608,356 | ₩618,285 | ₩596,765 | ₩598,681 | -1.59% | 22.5만 |
|---|
| 2026.06.15 | ₩610,594 | ₩622,198 | ₩598,935 | ₩602,929 | -1.26% | 21.9만 |
|---|
| 2026.06.12 | ₩572,014 | ₩603,009 | ₩569,509 | ₩597,274 | +4.42% | 20.1만 |
|---|
| 2026.06.11 | ₩558,963 | ₩572,537 | ₩552,705 | ₩569,616 | +1.91% | 28.8만 |
|---|
| 2026.06.10 | ₩567,914 | ₩578,339 | ₩539,304 | ₩545,683 | -3.91% | 28.8만 |
|---|
| 2026.06.09 | ₩598,587 | ₩598,587 | ₩542,708 | ₩567,418 | -5.21% | 26.4만 |
|---|
| 2026.06.08 | ₩606,614 | ₩612,389 | ₩580,497 | ₩585,428 | -3.49% | 38만 |
|---|
| 2026.06.05 | ₩595,558 | ₩607,659 | ₩585,415 | ₩597,193 | +0.27% | 17.7만 |
|---|
| 2026.06.04 | ₩587,626 | ₩612,014 | ₩576,771 | ₩604,885 | +2.94% | 26.2만 |
|---|
| 2026.06.03 | ₩602,339 | ₩607,659 | ₩573,663 | ₩591,418 | -1.81% | 31.8만 |
|---|
| 2026.06.02 | ₩604,135 | ₩627,103 | ₩582,775 | ₩603,424 | -0.12% | 21.2만 |
|---|
| 2026.06.01 | ₩613,729 | ₩629,809 | ₩591,284 | ₩602,808 | -1.78% | 21.9만 |
|---|
| 2026.05.29 | ₩640,610 | ₩642,004 | ₩613,367 | ₩623,190 | -2.72% | 31.7만 |
|---|
| 2026.05.28 | ₩637,903 | ₩649,521 | ₩616,141 | ₩641,776 | +0.61% | 30.9만 |
|---|
| 2026.05.27 | ₩627,129 | ₩640,985 | ₩609,709 | ₩632,476 | +0.85% | 22만 |
|---|
| 2026.05.26 | ₩605,970 | ₩624,691 | ₩604,764 | ₩622,238 | +2.68% | 17.3만 |
|---|
| 2026.05.22 | ₩598,868 | ₩602,888 | ₩580,631 | ₩598,855 | -0.00% | 18.1만 |
|---|
| 2026.05.21 | ₩597,877 | ₩607,927 | ₩584,597 | ₩588,215 | -1.62% | 29.3만 |
|---|
| 2026.05.20 | ₩603,089 | ₩606,439 | ₩591,619 | ₩597,287 | -0.96% | 25.7만 |
|---|
| 2026.05.19 | ₩592,597 | ₩596,979 | ₩566,266 | ₩590,520 | -0.35% | 36.6만 |
|---|
| 2026.05.18 | ₩634,767 | ₩643,210 | ₩593,146 | ₩602,982 | -5.01% | 23.7만 |
|---|
| 2026.05.15 | ₩616,865 | ₩628,041 | ₩605,019 | ₩626,406 | +1.55% | 19.6만 |
|---|
| 2026.05.14 | ₩633,722 | ₩643,156 | ₩620,778 | ₩633,923 | +0.03% | 16.4만 |
|---|
| 2026.05.13 | ₩618,352 | ₩632,731 | ₩596,429 | ₩627,089 | +1.41% | 22.7만 |
|---|
| 2026.05.12 | ₩609,428 | ₩613,810 | ₩595,250 | ₩610,071 | +0.11% | 27.4만 |
|---|
| 2026.05.11 | ₩586,741 | ₩614,908 | ₩584,276 | ₩614,292 | +4.70% | 26.6만 |
|---|
| 2026.05.08 | ₩584,155 | ₩587,237 | ₩573,086 | ₩586,741 | +0.44% | 20.5만 |
|---|
| 2026.05.07 | ₩610,191 | ₩610,191 | ₩561,522 | ₩572,698 | -6.14% | 66.3만 |
|---|
| 2026.05.06 | ₩628,617 | ₩637,045 | ₩589,274 | ₩609,414 | -3.05% | 51.9만 |
|---|
| 2026.05.05 | ₩624,985 | ₩635,893 | ₩618,111 | ₩627,853 | +0.46% | 44만 |
|---|
| 2026.05.04 | ₩590,949 | ₩618,781 | ₩587,210 | ₩611,438 | +3.47% | 46.2만 |
|---|
| 2026.05.01 | ₩550,614 | ₩581,046 | ₩546,286 | ₩580,885 | +5.50% | 28.2만 |
|---|
| 2026.04.30 | ₩487,338 | ₩544,624 | ₩482,206 | ₩542,453 | +11.31% | 71만 |
|---|
| 2026.04.29 | ₩446,039 | ₩456,840 | ₩441,858 | ₩452,605 | +1.47% | 30.8만 |
|---|
| 2026.04.28 | ₩462,575 | ₩464,438 | ₩442,140 | ₩443,506 | -4.12% | 30.8만 |
|---|
| 2026.04.27 | ₩455,607 | ₩467,868 | ₩448,907 | ₩464,143 | +1.87% | 21.8만 |
|---|
| 2026.04.24 | ₩456,196 | ₩462,307 | ₩448,130 | ₩454,642 | -0.34% | 17.5만 |
|---|
| 2026.04.23 | ₩450,823 | ₩462,307 | ₩448,893 | ₩452,994 | +0.48% | 31.9만 |
|---|
| 2026.04.22 | ₩454,253 | ₩458,448 | ₩442,140 | ₩446,280 | -1.76% | 21.7만 |
|---|
| 2026.04.21 | ₩447,727 | ₩454,575 | ₩440,880 | ₩448,036 | +0.07% | 21.5만 |
|---|
| 2026.04.20 | ₩439,151 | ₩446,897 | ₩436,177 | ₩445,074 | +1.35% | 15.8만 |
|---|
| 2026.04.17 | ₩431,500 | ₩443,922 | ₩427,359 | ₩441,309 | +2.27% | 19.1만 |
|---|
| 2026.04.16 | ₩429,503 | ₩431,044 | ₩419,440 | ₩422,455 | -1.64% | 25.7만 |
|---|
| 2026.04.15 | ₩427,239 | ₩431,687 | ₩423,111 | ₩429,383 | +0.50% | 22.5만 |
|---|
| 2026.04.14 | ₩430,857 | ₩433,925 | ₩423,259 | ₩431,580 | +0.17% | 26.4만 |
|---|
| 2026.04.13 | ₩424,920 | ₩429,919 | ₩423,098 | ₩428,190 | +0.77% | 24.4만 |
|---|
| 2026.04.10 | ₩423,165 | ₩431,058 | ₩415,634 | ₩426,475 | +0.78% | 26.8만 |
|---|
| 2026.04.09 | ₩403,493 | ₩428,311 | ₩403,400 | ₩422,146 | +4.62% | 34.6만 |
|---|
| 2026.04.08 | ₩411,574 | ₩415,701 | ₩399,969 | ₩402,582 | -2.18% | 37.8만 |
|---|
| 2026.04.07 | ₩385,470 | ₩393,416 | ₩378,180 | ₩387,065 | +0.41% | 25.8만 |
|---|
| 2026.04.06 | ₩382,844 | ₩388,405 | ₩370,006 | ₩386,006 | +0.83% | 29.3만 |
|---|
| 2026.04.02 | ₩377,979 | ₩392,344 | ₩376,546 | ₩382,817 | +1.28% | 29.1만 |
|---|
| 2026.04.01 | ₩382,214 | ₩397,906 | ₩380,566 | ₩387,681 | +1.43% | 29.5만 |
|---|
| 2026.03.31 | ₩359,099 | ₩380,083 | ₩357,142 | ₩378,314 | +5.35% | 45.6만 |
|---|
| 2026.03.30 | ₩369,310 | ₩369,310 | ₩345,993 | ₩357,919 | -3.08% | 46.6만 |
|---|
| 2026.03.27 | ₩360,921 | ₩370,100 | ₩351,648 | ₩366,455 | +1.53% | 26.6만 |
|---|
| 2026.03.26 | ₩378,127 | ₩378,127 | ₩359,474 | ₩360,546 | -4.65% | 16만 |
|---|
| 2026.03.25 | ₩383,581 | ₩386,676 | ₩376,505 | ₩382,147 | -0.37% | 20.6만 |
|---|
| 2026.03.24 | ₩363,427 | ₩381,437 | ₩359,702 | ₩380,767 | +4.77% | 24.7만 |
|---|
| 2026.03.23 | ₩357,879 | ₩370,958 | ₩356,660 | ₩367,688 | +2.74% | 18.5만 |
|---|
| 2026.03.20 | ₩366,951 | ₩368,506 | ₩344,720 | ₩347,976 | -5.17% | 37.4만 |
|---|
| 2026.03.19 | ₩352,385 | ₩373,892 | ₩347,923 | ₩366,710 | +4.07% | 29만 |
|---|
| 2026.03.18 | ₩358,469 | ₩361,993 | ₩354,033 | ₩357,370 | -0.31% | 21.5만 |
|---|
| 2026.03.17 | ₩358,362 | ₩360,573 | ₩348,700 | ₩355,601 | -0.77% | 35.9만 |
|---|
| 2026.03.16 | ₩356,861 | ₩359,862 | ₩350,549 | ₩358,362 | +0.42% | 14.4만 |
|---|
| 2026.03.13 | ₩349,517 | ₩358,348 | ₩344,546 | ₩349,919 | +0.12% | 21만 |
|---|
| 2026.03.12 | ₩354,717 | ₩356,633 | ₩342,255 | ₩345,323 | -2.65% | 37.6만 |
|---|
| 2026.03.11 | ₩356,325 | ₩362,475 | ₩348,084 | ₩360,425 | +1.15% | 23.8만 |
|---|
| 2026.03.10 | ₩358,871 | ₩367,527 | ₩354,449 | ₩358,991 | +0.03% | 35.4만 |
|---|
| 2026.03.09 | ₩343,434 | ₩359,112 | ₩337,189 | ₩358,201 | +4.30% | 35.2만 |
|---|
| 2026.03.06 | ₩348,526 | ₩354,502 | ₩340,780 | ₩349,611 | +0.31% | 30.6만 |
|---|
| 2026.03.05 | ₩362,047 | ₩362,636 | ₩346,971 | ₩359,795 | -0.62% | 34.5만 |
|---|
| 2026.03.04 | ₩363,976 | ₩372,646 | ₩357,142 | ₩367,996 | +1.10% | 29.9만 |
|---|
| 2026.03.03 | ₩362,408 | ₩369,792 | ₩347,065 | ₩361,430 | -0.27% | 33.4만 |
|---|
| 2026.03.02 | ₩359,112 | ₩366,804 | ₩353,095 | ₩366,549 | +2.07% | 35.1만 |
|---|
| 2026.02.27 | ₩359,849 | ₩365,410 | ₩352,559 | ₩361,752 | +0.53% | 32.5만 |
|---|
| 2026.02.26 | ₩389,772 | ₩389,772 | ₩349,745 | ₩365,115 | -6.33% | 63.5만 |
|---|
| 2026.02.25 | ₩378,328 | ₩378,328 | ₩362,047 | ₩367,179 | -2.95% | 38.2만 |
|---|
| 2026.02.24 | ₩364,311 | ₩378,167 | ₩353,752 | ₩373,866 | +2.62% | 26.4만 |
|---|
| 2026.02.23 | ₩371,078 | ₩376,532 | ₩359,715 | ₩367,795 | -0.88% | 23.4만 |
|---|
| 2026.02.20 | ₩364,673 | ₩381,879 | ₩364,351 | ₩376,559 | +3.26% | 20.9만 |
|---|
| 2026.02.19 | ₩348,914 | ₩363,159 | ₩344,318 | ₩363,159 | +4.08% | 31.7만 |
|---|
| 2026.02.18 | ₩362,556 | ₩367,407 | ₩347,065 | ₩349,611 | -3.57% | 23.1만 |
|---|
| 2026.02.17 | ₩365,906 | ₩369,162 | ₩359,152 | ₩362,234 | -1.00% | 16만 |
|---|
| 2026.02.13 | ₩359,125 | ₩375,581 | ₩352,479 | ₩367,098 | +2.22% | 26.3만 |
|---|
| 2026.02.12 | ₩369,511 | ₩380,137 | ₩358,187 | ₩358,871 | -2.88% | 24.4만 |
|---|
| 2026.02.11 | ₩367,809 | ₩380,150 | ₩359,300 | ₩362,784 | -1.37% | 21만 |
|---|
| 2026.02.10 | ₩361,886 | ₩365,531 | ₩356,177 | ₩360,894 | -0.27% | 22.8만 |
|---|
| 2026.02.09 | ₩360,211 | ₩367,983 | ₩356,579 | ₩362,060 | +0.51% | 14.9만 |
|---|
| 2026.02.06 | ₩345,618 | ₩362,985 | ₩345,618 | ₩360,144 | +4.20% | 32.8만 |
|---|
| 2026.02.05 | ₩331,816 | ₩348,231 | ₩322,235 | ₩338,837 | +2.12% | 20만 |
|---|
| 2026.02.04 | ₩355,226 | ₩355,226 | ₩325,196 | ₩333,290 | -6.18% | 14.4만 |
|---|
| 2026.02.03 | ₩348,110 | ₩356,445 | ₩338,636 | ₩353,712 | +1.61% | 18.5만 |
|---|
| 2026.02.02 | ₩331,722 | ₩345,605 | ₩328,680 | ₩344,935 | +3.98% | 27.7만 |
|---|
| 2026.01.30 | ₩336,519 | ₩345,765 | ₩324,218 | ₩335,059 | -0.43% | 28.2만 |
|---|
| 2026.01.29 | ₩340,928 | ₩345,832 | ₩332,352 | ₩341,249 | +0.09% | 22.6만 |
|---|
| 2026.01.28 | ₩342,697 | ₩345,069 | ₩331,494 | ₩337,082 | -1.64% | 15.8만 |
|---|
| 2026.01.27 | ₩337,511 | ₩346,033 | ₩335,930 | ₩339,132 | +0.48% | 12.2만 |
|---|
| 2026.01.26 | ₩329,766 | ₩336,921 | ₩327,702 | ₩335,889 | +1.86% | 18.2만 |
|---|
| 2026.01.23 | ₩338,864 | ₩339,280 | ₩324,660 | ₩327,769 | -3.27% | 19.3만 |
|---|
| 2026.01.22 | ₩348,405 | ₩353,068 | ₩326,978 | ₩335,099 | -3.82% | 16.7만 |
|---|
| 2026.01.21 | ₩336,332 | ₩345,350 | ₩327,353 | ₩344,318 | +2.37% | 30.1만 |
|---|
| 2026.01.20 | ₩327,126 | ₩338,382 | ₩327,126 | ₩331,213 | +1.25% | 23.9만 |
|---|
| 2026.01.16 | ₩329,980 | ₩338,395 | ₩326,080 | ₩335,501 | +1.67% | 27.1만 |
|---|
| 2026.01.15 | ₩312,359 | ₩330,985 | ₩312,359 | ₩327,219 | +4.76% | 25.4만 |
|---|
| 2026.01.14 | ₩312,975 | ₩312,975 | ₩296,654 | ₩307,535 | -1.74% | 20.1만 |
|---|
| 2026.01.13 | ₩305,458 | ₩319,407 | ₩304,520 | ₩313,149 | +2.52% | 22.4만 |
|---|
| 2026.01.12 | ₩299,963 | ₩304,560 | ₩294,804 | ₩302,831 | +0.96% | 20만 |
|---|
| 2026.01.09 | ₩297,377 | ₩304,292 | ₩297,203 | ₩298,007 | +0.21% | 13.8만 |
|---|
| 2026.01.08 | ₩316,339 | ₩317,263 | ₩288,640 | ₩297,216 | -6.04% | 19.4만 |
|---|
| 2026.01.07 | ₩317,102 | ₩317,102 | ₩309,156 | ₩316,030 | -0.34% | 14.2만 |
|---|
| 2026.01.06 | ₩310,308 | ₩316,272 | ₩295,823 | ₩315,494 | +1.67% | 28.6만 |
|---|
| 2026.01.05 | ₩305,511 | ₩317,357 | ₩305,511 | ₩311,635 | +2.00% | 20.4만 |
|---|
| 2026.01.02 | ₩295,930 | ₩303,997 | ₩294,751 | ₩303,809 | +2.66% | 10.2만 |
|---|
| 2025.12.31 | ₩293,679 | ₩295,474 | ₩291,736 | ₩292,794 | -0.30% | 18.9만 |
|---|
| 2025.12.30 | ₩297,618 | ₩309,545 | ₩292,902 | ₩293,679 | -1.32% | 16.4만 |
|---|
| 2025.12.29 | ₩299,709 | ₩303,622 | ₩295,903 | ₩298,114 | -0.53% | 17.1만 |
|---|
| 2025.12.26 | ₩303,863 | ₩304,332 | ₩300,245 | ₩301,572 | -0.75% | 13.3만 |
|---|
| 2025.12.24 | ₩305,243 | ₩305,243 | ₩300,754 | ₩304,077 | -0.38% | 11.7만 |
|---|
| 2025.12.23 | ₩304,881 | ₩307,521 | ₩299,213 | ₩304,600 | -0.09% | 19.6만 |
|---|
| 2025.12.22 | ₩296,841 | ₩305,511 | ₩296,412 | ₩304,881 | +2.71% | 19만 |
|---|
| 2025.12.19 | ₩289,552 | ₩299,923 | ₩289,552 | ₩296,345 | +2.35% | 40.3만 |
|---|
| 2025.12.18 | ₩291,173 | ₩293,933 | ₩285,974 | ₩290,302 | -0.30% | 21.5만 |
|---|
| 2025.12.17 | ₩295,997 | ₩303,166 | ₩282,074 | ₩284,285 | -3.96% | 29만 |
|---|
| 2025.12.16 | ₩298,221 | ₩300,205 | ₩289,029 | ₩292,366 | -1.96% | 34만 |
|---|
| 2025.12.15 | ₩297,257 | ₩299,173 | ₩291,736 | ₩295,488 | -0.60% | 26.8만 |
|---|
| 2025.12.12 | ₩304,573 | ₩304,573 | ₩280,573 | ₩292,660 | -3.91% | 34.1만 |
|---|
| 2025.12.11 | ₩303,515 | ₩308,365 | ₩298,154 | ₩303,273 | -0.08% | 25.5만 |
|---|
| 2025.12.10 | ₩302,831 | ₩306,396 | ₩297,484 | ₩303,515 | +0.23% | 41.2만 |
|---|
| 2025.12.09 | ₩310,898 | ₩316,245 | ₩302,134 | ₩303,233 | -2.47% | 23.3만 |
|---|
| 2025.12.08 | ₩307,334 | ₩317,089 | ₩306,865 | ₩312,372 | +1.64% | 20.3만 |
|---|
| 2025.12.05 | ₩310,670 | ₩310,670 | ₩298,918 | ₩306,248 | -1.42% | 21.8만 |
|---|
| 2025.12.04 | ₩293,036 | ₩310,885 | ₩288,171 | ₩308,513 | +5.28% | 26.2만 |
|---|
| 2025.12.03 | ₩291,535 | ₩297,806 | ₩282,744 | ₩294,523 | +1.03% | 18.8만 |
|---|
| 2025.12.02 | ₩290,275 | ₩295,716 | ₩285,518 | ₩291,535 | +0.43% | 36.1만 |
|---|
| 2025.12.01 | ₩293,920 | ₩297,163 | ₩286,242 | ₩290,985 | -1.00% | 27.5만 |
|---|
| 2025.11.28 | ₩300,834 | ₩301,196 | ₩296,225 | ₩300,593 | -0.08% | 11.8만 |
|---|
| 2025.11.26 | ₩291,964 | ₩302,831 | ₩289,954 | ₩297,015 | +1.73% | 24.8만 |
|---|
| 2025.11.25 | ₩284,674 | ₩290,597 | ₩278,617 | ₩289,900 | +1.84% | 23.8만 |
|---|
| 2025.11.24 | ₩273,753 | ₩286,134 | ₩273,753 | ₩284,071 | +3.77% | 19.8만 |
|---|
| 2025.11.21 | ₩272,935 | ₩278,791 | ₩267,079 | ₩272,841 | -0.03% | 41.8만 |
|---|
| 2025.11.20 | ₩298,731 | ₩303,716 | ₩272,279 | ₩273,967 | -8.29% | 33만 |
|---|
| 2025.11.19 | ₩298,369 | ₩307,025 | ₩289,190 | ₩289,994 | -2.81% | 31.9만 |
|---|
| 2025.11.18 | ₩292,969 | ₩302,577 | ₩288,828 | ₩297,109 | +1.41% | 25.6만 |
|---|
| 2025.11.17 | ₩304,600 | ₩310,751 | ₩292,473 | ₩295,099 | -3.12% | 17.1만 |
|---|
| 2025.11.14 | ₩294,456 | ₩308,781 | ₩288,654 | ₩307,454 | +4.41% | 23.5만 |
|---|
| 2025.11.13 | ₩310,349 | ₩312,305 | ₩289,793 | ₩294,764 | -5.02% | 22.9만 |
|---|
| 2025.11.12 | ₩314,342 | ₩319,622 | ₩307,508 | ₩309,759 | -1.46% | 22.4만 |
|---|
| 2025.11.11 | ₩306,195 | ₩316,553 | ₩306,195 | ₩313,002 | +2.22% | 11.4만 |
|---|
| 2025.11.10 | ₩319,662 | ₩321,605 | ₩309,424 | ₩311,112 | -2.67% | 21.5만 |
|---|
| 2025.11.07 | ₩310,134 | ₩315,280 | ₩298,824 | ₩312,868 | +0.88% | 15.1만 |
|---|
| 2025.11.06 | ₩314,302 | ₩320,211 | ₩307,816 | ₩312,734 | -0.50% | 20.9만 |
|---|
| 2025.11.05 | ₩309,437 | ₩323,119 | ₩296,345 | ₩315,963 | +2.11% | 24.5만 |
|---|
| 2025.11.04 | ₩299,092 | ₩315,816 | ₩294,804 | ₩308,392 | +3.11% | 31만 |
|---|
| 2025.11.03 | ₩294,161 | ₩306,489 | ₩286,952 | ₩304,801 | +3.62% | 31.5만 |
|---|
| 2025.10.31 | ₩293,639 | ₩293,974 | ₩282,892 | ₩291,722 | -0.65% | 21.1만 |
|---|
| 2025.10.30 | ₩304,654 | ₩316,151 | ₩279,796 | ₩286,134 | -6.08% | 44.7만 |
|---|
| 2025.10.29 | ₩292,285 | ₩305,739 | ₩292,285 | ₩302,148 | +3.37% | 38만 |
|---|
| 2025.10.28 | ₩293,799 | ₩298,932 | ₩290,691 | ₩292,526 | -0.43% | 18.4만 |
|---|
| 2025.10.27 | ₩299,883 | ₩299,883 | ₩291,508 | ₩294,054 | -1.94% | 18.5만 |
|---|
| 2025.10.24 | ₩286,992 | ₩296,372 | ₩286,992 | ₩294,309 | +2.55% | 24.9만 |
|---|
| 2025.10.23 | ₩266,838 | ₩283,079 | ₩266,838 | ₩280,252 | +5.03% | 13.1만 |
|---|
| 2025.10.22 | ₩280,145 | ₩283,950 | ₩254,791 | ₩264,145 | -5.71% | 29.1만 |
|---|
| 2025.10.21 | ₩280,547 | ₩280,547 | ₩272,573 | ₩280,145 | -0.14% | 25.7만 |
|---|
| 2025.10.20 | ₩282,181 | ₩287,582 | ₩279,582 | ₩280,748 | -0.51% | 13.4만 |
|---|
| 2025.10.17 | ₩279,984 | ₩283,026 | ₩274,717 | ₩278,751 | -0.44% | 17.4만 |
|---|
| 2025.10.16 | ₩277,451 | ₩285,263 | ₩276,098 | ₩281,284 | +1.38% | 24만 |
|---|
| 2025.10.15 | ₩279,140 | ₩282,449 | ₩272,895 | ₩275,012 | -1.48% | 14.1만 |
|---|
| 2025.10.14 | ₩271,073 | ₩280,949 | ₩268,620 | ₩276,017 | +1.82% | 21.9만 |
|---|
| 2025.10.13 | ₩268,031 | ₩276,996 | ₩268,031 | ₩276,058 | +2.99% | 14.8만 |
|---|
| 2025.10.10 | ₩273,257 | ₩277,277 | ₩263,153 | ₩263,408 | -3.60% | 23.5만 |
|---|