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 | ₩420,393 | ₩425,868 | ₩408,963 | ₩416,107 | -1.02% | 16.8만 |
| 2026.10.08 | ₩412,168 | ₩418,150 | ₩403,676 | ₩415,012 | +0.69% | 22.5만 |
| 2026.10.07 | ₩426,803 | ₩426,803 | ₩408,590 | ₩418,043 | -2.05% | 24.2만 |
| 2026.10.06 | ₩419,953 | ₩440,155 | ₩419,926 | ₩433,305 | +3.18% | 28만 |
| 2026.10.05 | ₩406,306 | ₩410,953 | ₩399,083 | ₩404,116 | -0.54% | 19만 |
| 2026.10.02 | ₩404,731 | ₩413,650 | ₩403,889 | ₩406,947 | +0.55% | 18.1만 |
| 2026.10.01 | ₩389,869 | ₩400,351 | ₩383,086 | ₩397,801 | +2.03% | 15.1만 |
| 2026.09.30 | ₩388,627 | ₩395,184 | ₩379,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩390,510 |
| +0.48% |
| 33만 |
| 2026.09.29 | ₩385,610 | ₩391,992 | ₩378,306 | ₩384,969 | -0.17% | 23.5만 |
|---|
| 2026.09.28 | ₩388,347 | ₩393,902 | ₩378,252 | ₩381,791 | -1.69% | 22.3만 |
|---|
| 2026.09.25 | ₩396,145 | ₩399,176 | ₩380,549 | ₩390,670 | -1.38% | 23만 |
|---|
| 2026.09.24 | ₩387,639 | ₩396,959 | ₩383,086 | ₩394,142 | +1.68% | 21.1만 |
|---|
| 2026.09.23 | ₩385,369 | ₩398,348 | ₩382,539 | ₩394,142 | +2.28% | 32.3만 |
|---|
| 2026.09.22 | ₩387,225 | ₩389,055 | ₩382,031 | ₩385,957 | -0.33% | 23.6만 |
|---|
| 2026.09.21 | ₩377,531 | ₩385,810 | ₩368,652 | ₩385,156 | +2.02% | 28.9만 |
|---|
| 2026.09.18 | ₩374,954 | ₩377,812 | ₩367,103 | ₩372,911 | -0.54% | 50.6만 |
|---|
| 2026.09.17 | ₩379,200 | ₩385,383 | ₩361,829 | ₩369,547 | -2.55% | 26.9만 |
|---|
| 2026.09.16 | ₩367,464 | ₩371,229 | ₩362,937 | ₩367,691 | +0.06% | 17.6만 |
|---|
| 2026.09.15 | ₩367,771 | ₩369,400 | ₩358,250 | ₩362,243 | -1.50% | 23.8만 |
|---|
| 2026.09.14 | ₩374,874 | ₩375,181 | ₩361,775 | ₩362,857 | -3.21% | 29.1만 |
|---|
| 2026.09.11 | ₩381,991 | ₩394,302 | ₩381,764 | ₩388,908 | +1.81% | 16.7만 |
|---|
| 2026.09.10 | ₩378,252 | ₩383,099 | ₩372,885 | ₩379,841 | +0.42% | 25.7만 |
|---|
| 2026.09.09 | ₩382,138 | ₩390,884 | ₩380,242 | ₩383,006 | +0.23% | 19.3만 |
|---|
| 2026.09.08 | ₩388,173 | ₩391,712 | ₩382,966 | ₩384,769 | -0.88% | 23.4만 |
|---|
| 2026.09.04 | ₩384,475 | ₩391,058 | ₩379,855 | ₩382,672 | -0.47% | 17.6만 |
|---|
| 2026.09.03 | ₩377,411 | ₩384,368 | ₩369,867 | ₩379,347 | +0.51% | 28.5만 |
|---|
| 2026.09.02 | ₩385,223 | ₩391,218 | ₩375,034 | ₩377,411 | -2.03% | 41.9만 |
|---|
| 2026.09.01 | ₩383,780 | ₩391,218 | ₩375,742 | ₩382,499 | -0.33% | 45.3만 |
|---|
| 2026.08.31 | ₩393,902 | ₩395,237 | ₩385,890 | ₩389,121 | -1.21% | 35.2만 |
|---|
| 2026.08.28 | ₩413,303 | ₩415,867 | ₩391,231 | ₩393,127 | -4.88% | 40.1만 |
|---|
| 2026.08.27 | ₩423,998 | ₩424,880 | ₩408,282 | ₩413,116 | -2.57% | 23.6만 |
|---|
| 2026.08.26 | ₩395,304 | ₩419,699 | ₩393,955 | ₩417,709 | +5.67% | 32.1만 |
|---|
| 2026.08.25 | ₩413,116 | ₩420,286 | ₩393,942 | ₩395,424 | -4.28% | 21.7만 |
|---|
| 2026.08.24 | ₩410,726 | ₩412,582 | ₩401,232 | ₩407,615 | -0.76% | 29.7만 |
|---|
| 2026.08.21 | ₩429,433 | ₩430,421 | ₩413,009 | ₩415,092 | -3.34% | 28.3만 |
|---|
| 2026.08.20 | ₩434,627 | ₩440,596 | ₩422,223 | ₩424,613 | -2.30% | 28.3만 |
|---|
| 2026.08.19 | ₩433,399 | ₩437,725 | ₩413,931 | ₩435,281 | +0.43% | 36.2만 |
|---|
| 2026.08.18 | ₩443,840 | ₩448,647 | ₩424,746 | ₩432,477 | -2.56% | 24.7만 |
|---|
| 2026.08.17 | ₩447,993 | ₩457,086 | ₩447,940 | ₩455,030 | +1.57% | 23.3만 |
|---|
| 2026.08.14 | ₩435,735 | ₩450,650 | ₩433,960 | ₩446,498 | +2.47% | 18.5만 |
|---|
| 2026.08.13 | ₩444,214 | ₩449,983 | ₩436,737 | ₩437,004 | -1.62% | 29만 |
|---|
| 2026.08.12 | ₩455,844 | ₩461,680 | ₩441,904 | ₩444,214 | -2.55% | 20.3만 |
|---|
| 2026.08.11 | ₩447,726 | ₩455,724 | ₩437,778 | ₩440,556 | -1.60% | 22만 |
|---|
| 2026.08.10 | ₩457,300 | ₩462,427 | ₩439,407 | ₩441,050 | -3.55% | 22만 |
|---|
| 2026.08.07 | ₩452,560 | ₩456,686 | ₩436,710 | ₩450,543 | -0.45% | 19.5만 |
|---|
| 2026.08.06 | ₩445,376 | ₩461,586 | ₩434,640 | ₩442,145 | -0.73% | 28.2만 |
|---|
| 2026.08.05 | ₩455,991 | ₩467,782 | ₩445,296 | ₩445,670 | -2.26% | 26.3만 |
|---|
| 2026.08.04 | ₩462,387 | ₩465,912 | ₩450,183 | ₩454,429 | -1.72% | 28.2만 |
|---|
| 2026.08.03 | ₩435,402 | ₩458,208 | ₩429,793 | ₩451,505 | +3.70% | 31.3만 |
|---|
| 2026.07.31 | ₩450,650 | ₩466,647 | ₩438,913 | ₩444,935 | -1.27% | 40.7만 |
|---|
| 2026.07.30 | ₩457,460 | ₩466,113 | ₩436,523 | ₩441,757 | -3.43% | 67.1만 |
|---|
| 2026.07.29 | ₩448,260 | ₩453,027 | ₩421,141 | ₩430,034 | -4.07% | 50만 |
|---|
| 2026.07.28 | ₩480,680 | ₩484,699 | ₩440,636 | ₩454,950 | -5.35% | 41.4만 |
|---|
| 2026.07.27 | ₩508,921 | ₩518,562 | ₩477,769 | ₩492,711 | -3.19% | 45.2만 |
|---|
| 2026.07.24 | ₩545,507 | ₩550,127 | ₩503,660 | ₩506,291 | -7.19% | 39.4만 |
|---|
| 2026.07.23 | ₩546,802 | ₩553,625 | ₩532,742 | ₩543,985 | -0.52% | 28.2만 |
|---|
| 2026.07.22 | ₩523,061 | ₩546,816 | ₩521,726 | ₩546,215 | +4.43% | 22.3만 |
|---|
| 2026.07.21 | ₩534,251 | ₩541,889 | ₩518,642 | ₩534,238 | -0.00% | 27.7만 |
|---|
| 2026.07.20 | ₩532,769 | ₩541,955 | ₩518,962 | ₩521,179 | -2.18% | 16.6만 |
|---|
| 2026.07.17 | ₩516,839 | ₩530,806 | ₩500,736 | ₩522,768 | +1.15% | 23.5만 |
|---|
| 2026.07.16 | ₩540,393 | ₩545,133 | ₩520,925 | ₩532,515 | -1.46% | 29.1만 |
|---|
| 2026.07.15 | ₩560,809 | ₩568,580 | ₩540,794 | ₩554,106 | -1.20% | 23.2만 |
|---|
| 2026.07.14 | ₩565,095 | ₩570,784 | ₩557,698 | ₩559,527 | -0.99% | 19.5만 |
|---|
| 2026.07.13 | ₩550,381 | ₩558,553 | ₩544,506 | ₩549,980 | -0.07% | 22.3만 |
|---|
| 2026.07.10 | ₩570,677 | ₩571,037 | ₩557,124 | ₩559,928 | -1.88% | 14.5만 |
|---|
| 2026.07.09 | ₩581,759 | ₩585,512 | ₩573,214 | ₩575,377 | -1.10% | 14만 |
|---|
| 2026.07.08 | ₩548,284 | ₩577,727 | ₩544,706 | ₩560,515 | +2.23% | 23.9만 |
|---|
| 2026.07.07 | ₩581,479 | ₩584,430 | ₩546,255 | ₩559,581 | -3.77% | 26.5만 |
|---|
| 2026.07.06 | ₩583,402 | ₩609,012 | ₩580,838 | ₩591,146 | +1.33% | 22.4만 |
|---|
| 2026.07.02 | ₩617,438 | ₩621,470 | ₩567,472 | ₩578,181 | -6.36% | 41.5만 |
|---|
| 2026.07.01 | ₩656,053 | ₩656,053 | ₩603,524 | ₩618,372 | -5.74% | 52만 |
|---|
| 2026.06.30 | ₩667,496 | ₩672,397 | ₩651,353 | ₩668,164 | +0.10% | 34.8만 |
|---|
| 2026.06.29 | ₩632,446 | ₩670,407 | ₩619,561 | ₩669,139 | +5.80% | 38.7만 |
|---|
| 2026.06.26 | ₩645,652 | ₩663,744 | ₩625,730 | ₩638,188 | -1.16% | 85.5만 |
|---|
| 2026.06.25 | ₩641,405 | ₩656,427 | ₩633,581 | ₩650,712 | +1.45% | 23.8만 |
|---|
| 2026.06.24 | ₩629,068 | ₩649,991 | ₩621,043 | ₩627,679 | -0.22% | 22.3만 |
|---|
| 2026.06.23 | ₩611,042 | ₩634,489 | ₩594,858 | ₩624,902 | +2.27% | 35.9만 |
|---|
| 2026.06.22 | ₩617,998 | ₩645,785 | ₩608,879 | ₩645,037 | +4.38% | 35.6만 |
|---|
| 2026.06.18 | ₩609,933 | ₩620,402 | ₩593,657 | ₩615,688 | +0.94% | 62.4만 |
|---|
| 2026.06.17 | ₩597,435 | ₩608,758 | ₩589,744 | ₩593,390 | -0.68% | 22.1만 |
|---|
| 2026.06.16 | ₩606,195 | ₩616,089 | ₩594,645 | ₩596,554 | -1.59% | 22.5만 |
|---|
| 2026.06.15 | ₩608,425 | ₩619,988 | ₩596,808 | ₩600,787 | -1.26% | 21.9만 |
|---|
| 2026.06.12 | ₩569,982 | ₩600,867 | ₩567,486 | ₩595,152 | +4.42% | 20.1만 |
|---|
| 2026.06.11 | ₩556,977 | ₩570,503 | ₩550,741 | ₩567,592 | +1.91% | 28.8만 |
|---|
| 2026.06.10 | ₩565,897 | ₩576,285 | ₩537,389 | ₩543,745 | -3.91% | 28.8만 |
|---|
| 2026.06.09 | ₩596,461 | ₩596,461 | ₩540,780 | ₩565,402 | -5.21% | 26.4만 |
|---|
| 2026.06.08 | ₩604,459 | ₩610,214 | ₩578,435 | ₩583,348 | -3.49% | 38만 |
|---|
| 2026.06.05 | ₩593,443 | ₩605,500 | ₩583,335 | ₩595,072 | +0.27% | 17.7만 |
|---|
| 2026.06.04 | ₩585,538 | ₩609,840 | ₩574,723 | ₩602,736 | +2.94% | 26.2만 |
|---|
| 2026.06.03 | ₩600,199 | ₩605,500 | ₩571,625 | ₩589,317 | -1.81% | 31.8만 |
|---|
| 2026.06.02 | ₩601,989 | ₩624,875 | ₩580,705 | ₩601,281 | -0.12% | 21.2만 |
|---|
| 2026.06.01 | ₩611,549 | ₩627,572 | ₩589,183 | ₩600,667 | -1.78% | 21.9만 |
|---|
| 2026.05.29 | ₩638,334 | ₩639,723 | ₩611,189 | ₩620,976 | -2.72% | 31.7만 |
|---|
| 2026.05.28 | ₩635,637 | ₩647,214 | ₩613,953 | ₩639,496 | +0.61% | 30.9만 |
|---|
| 2026.05.27 | ₩624,902 | ₩638,708 | ₩607,543 | ₩630,229 | +0.85% | 22만 |
|---|
| 2026.05.26 | ₩603,818 | ₩622,471 | ₩602,616 | ₩620,028 | +2.68% | 17.3만 |
|---|
| 2026.05.22 | ₩596,741 | ₩600,747 | ₩578,568 | ₩596,728 | -0.00% | 18.1만 |
|---|
| 2026.05.21 | ₩595,753 | ₩605,767 | ₩582,521 | ₩586,126 | -1.62% | 29.3만 |
|---|
| 2026.05.20 | ₩600,947 | ₩604,285 | ₩589,517 | ₩595,165 | -0.96% | 25.7만 |
|---|
| 2026.05.19 | ₩590,492 | ₩594,858 | ₩564,254 | ₩588,422 | -0.35% | 36.6만 |
|---|
| 2026.05.18 | ₩632,513 | ₩640,925 | ₩591,040 | ₩600,840 | -5.01% | 23.7만 |
|---|
| 2026.05.15 | ₩614,674 | ₩625,810 | ₩602,870 | ₩624,181 | +1.55% | 19.6만 |
|---|
| 2026.05.14 | ₩631,471 | ₩640,871 | ₩618,573 | ₩631,671 | +0.03% | 16.4만 |
|---|
| 2026.05.13 | ₩616,156 | ₩630,483 | ₩594,311 | ₩624,862 | +1.41% | 22.7만 |
|---|
| 2026.05.12 | ₩607,263 | ₩611,629 | ₩593,136 | ₩607,904 | +0.11% | 27.4만 |
|---|
| 2026.05.11 | ₩584,657 | ₩612,724 | ₩582,200 | ₩612,110 | +4.70% | 26.6만 |
|---|
| 2026.05.08 | ₩582,080 | ₩585,151 | ₩571,051 | ₩584,657 | +0.44% | 20.5만 |
|---|
| 2026.05.07 | ₩608,024 | ₩608,024 | ₩559,527 | ₩570,663 | -6.14% | 66.3만 |
|---|
| 2026.05.06 | ₩626,384 | ₩634,783 | ₩587,181 | ₩607,250 | -3.05% | 51.9만 |
|---|
| 2026.05.05 | ₩622,765 | ₩633,634 | ₩615,915 | ₩625,623 | +0.46% | 44만 |
|---|
| 2026.05.04 | ₩588,850 | ₩616,583 | ₩585,124 | ₩609,266 | +3.47% | 46.2만 |
|---|
| 2026.05.01 | ₩548,658 | ₩578,982 | ₩544,345 | ₩578,822 | +5.50% | 28.2만 |
|---|
| 2026.04.30 | ₩485,607 | ₩542,690 | ₩480,493 | ₩540,527 | +11.31% | 71만 |
|---|
| 2026.04.29 | ₩444,455 | ₩455,217 | ₩440,289 | ₩450,997 | +1.47% | 30.8만 |
|---|
| 2026.04.28 | ₩460,932 | ₩462,788 | ₩440,569 | ₩441,931 | -4.12% | 30.8만 |
|---|
| 2026.04.27 | ₩453,988 | ₩466,206 | ₩447,312 | ₩462,494 | +1.87% | 21.8만 |
|---|
| 2026.04.24 | ₩454,576 | ₩460,665 | ₩446,538 | ₩453,027 | -0.34% | 17.5만 |
|---|
| 2026.04.23 | ₩449,222 | ₩460,665 | ₩447,299 | ₩451,385 | +0.48% | 31.9만 |
|---|
| 2026.04.22 | ₩452,640 | ₩456,819 | ₩440,569 | ₩444,695 | -1.76% | 21.7만 |
|---|
| 2026.04.21 | ₩446,137 | ₩452,960 | ₩439,314 | ₩446,444 | +0.07% | 21.5만 |
|---|
| 2026.04.20 | ₩437,591 | ₩445,309 | ₩434,627 | ₩443,493 | +1.35% | 15.8만 |
|---|
| 2026.04.17 | ₩429,967 | ₩442,345 | ₩425,841 | ₩439,741 | +2.27% | 19.1만 |
|---|
| 2026.04.16 | ₩427,978 | ₩429,513 | ₩417,950 | ₩420,954 | -1.64% | 25.7만 |
|---|
| 2026.04.15 | ₩425,721 | ₩430,154 | ₩421,608 | ₩427,857 | +0.50% | 22.5만 |
|---|
| 2026.04.14 | ₩429,326 | ₩432,384 | ₩421,755 | ₩430,047 | +0.17% | 26.4만 |
|---|
| 2026.04.13 | ₩423,411 | ₩428,391 | ₩421,595 | ₩426,669 | +0.77% | 24.4만 |
|---|
| 2026.04.10 | ₩421,662 | ₩429,526 | ₩414,158 | ₩424,960 | +0.78% | 26.8만 |
|---|
| 2026.04.09 | ₩402,060 | ₩426,789 | ₩401,967 | ₩420,647 | +4.62% | 34.6만 |
|---|
| 2026.04.08 | ₩410,112 | ₩414,224 | ₩398,548 | ₩401,152 | -2.18% | 37.8만 |
|---|
| 2026.04.07 | ₩384,101 | ₩392,019 | ₩376,837 | ₩385,690 | +0.41% | 25.8만 |
|---|
| 2026.04.06 | ₩381,484 | ₩387,025 | ₩368,692 | ₩384,635 | +0.83% | 29.3만 |
|---|
| 2026.04.02 | ₩376,637 | ₩390,951 | ₩375,208 | ₩381,457 | +1.28% | 29.1만 |
|---|
| 2026.04.01 | ₩380,856 | ₩396,492 | ₩379,214 | ₩386,304 | +1.43% | 29.5만 |
|---|
| 2026.03.31 | ₩357,823 | ₩378,733 | ₩355,873 | ₩376,971 | +5.35% | 45.6만 |
|---|
| 2026.03.30 | ₩367,998 | ₩367,998 | ₩344,764 | ₩356,648 | -3.08% | 46.6만 |
|---|
| 2026.03.27 | ₩359,639 | ₩368,785 | ₩350,399 | ₩365,154 | +1.53% | 26.6만 |
|---|
| 2026.03.26 | ₩376,784 | ₩376,784 | ₩358,197 | ₩359,265 | -4.65% | 16만 |
|---|
| 2026.03.25 | ₩382,218 | ₩385,303 | ₩375,168 | ₩380,789 | -0.37% | 20.6만 |
|---|
| 2026.03.24 | ₩362,136 | ₩380,082 | ₩358,424 | ₩379,414 | +4.77% | 24.7만 |
|---|
| 2026.03.23 | ₩356,608 | ₩369,640 | ₩355,393 | ₩366,382 | +2.74% | 18.5만 |
|---|
| 2026.03.20 | ₩365,648 | ₩367,197 | ₩343,496 | ₩346,740 | -5.17% | 37.4만 |
|---|
| 2026.03.19 | ₩351,133 | ₩372,564 | ₩346,687 | ₩365,407 | +4.07% | 29만 |
|---|
| 2026.03.18 | ₩357,195 | ₩360,707 | ₩352,776 | ₩356,100 | -0.31% | 21.5만 |
|---|
| 2026.03.17 | ₩357,089 | ₩359,292 | ₩347,461 | ₩354,338 | -0.77% | 35.9만 |
|---|
| 2026.03.16 | ₩355,593 | ₩358,584 | ₩349,304 | ₩357,089 | +0.42% | 14.4만 |
|---|
| 2026.03.13 | ₩348,276 | ₩357,075 | ₩343,322 | ₩348,676 | +0.12% | 21만 |
|---|
| 2026.03.12 | ₩353,457 | ₩355,366 | ₩341,039 | ₩344,097 | -2.65% | 37.6만 |
|---|
| 2026.03.11 | ₩355,059 | ₩361,188 | ₩346,847 | ₩359,145 | +1.15% | 23.8만 |
|---|
| 2026.03.10 | ₩357,596 | ₩366,222 | ₩353,190 | ₩357,716 | +0.03% | 35.4만 |
|---|
| 2026.03.09 | ₩342,214 | ₩357,836 | ₩335,991 | ₩356,928 | +4.30% | 35.2만 |
|---|
| 2026.03.06 | ₩347,288 | ₩353,243 | ₩339,570 | ₩348,369 | +0.31% | 30.6만 |
|---|
| 2026.03.05 | ₩360,761 | ₩361,348 | ₩345,739 | ₩358,517 | -0.62% | 34.5만 |
|---|
| 2026.03.04 | ₩362,683 | ₩371,322 | ₩355,873 | ₩366,689 | +1.10% | 29.9만 |
|---|
| 2026.03.03 | ₩361,121 | ₩368,478 | ₩345,832 | ₩360,146 | -0.27% | 33.4만 |
|---|
| 2026.03.02 | ₩357,836 | ₩365,501 | ₩351,841 | ₩365,247 | +2.07% | 35.1만 |
|---|
| 2026.02.27 | ₩358,571 | ₩364,112 | ₩351,307 | ₩360,467 | +0.53% | 32.5만 |
|---|
| 2026.02.26 | ₩388,387 | ₩388,387 | ₩348,503 | ₩363,818 | -6.33% | 63.5만 |
|---|
| 2026.02.25 | ₩376,984 | ₩376,984 | ₩360,761 | ₩365,875 | -2.95% | 38.2만 |
|---|
| 2026.02.24 | ₩363,017 | ₩376,824 | ₩352,495 | ₩372,538 | +2.62% | 26.4만 |
|---|
| 2026.02.23 | ₩369,760 | ₩375,195 | ₩358,437 | ₩366,489 | -0.88% | 23.4만 |
|---|
| 2026.02.20 | ₩363,378 | ₩380,522 | ₩363,057 | ₩375,221 | +3.26% | 20.9만 |
|---|
| 2026.02.19 | ₩347,675 | ₩361,869 | ₩343,095 | ₩361,869 | +4.08% | 31.7만 |
|---|
| 2026.02.18 | ₩361,268 | ₩366,102 | ₩345,832 | ₩348,369 | -3.57% | 23.1만 |
|---|
| 2026.02.17 | ₩364,606 | ₩367,851 | ₩357,876 | ₩360,947 | -1.00% | 16만 |
|---|
| 2026.02.13 | ₩357,850 | ₩374,247 | ₩351,227 | ₩365,794 | +2.22% | 26.3만 |
|---|
| 2026.02.12 | ₩368,198 | ₩378,787 | ₩356,915 | ₩357,596 | -2.88% | 24.4만 |
|---|
| 2026.02.11 | ₩366,502 | ₩378,800 | ₩358,023 | ₩361,495 | -1.37% | 21만 |
|---|
| 2026.02.10 | ₩360,600 | ₩364,232 | ₩354,912 | ₩359,612 | -0.27% | 22.8만 |
|---|
| 2026.02.09 | ₩358,931 | ₩366,676 | ₩355,313 | ₩360,774 | +0.51% | 14.9만 |
|---|
| 2026.02.06 | ₩344,390 | ₩361,695 | ₩344,390 | ₩358,864 | +4.20% | 32.8만 |
|---|
| 2026.02.05 | ₩330,637 | ₩346,994 | ₩321,090 | ₩337,634 | +2.12% | 20만 |
|---|
| 2026.02.04 | ₩353,964 | ₩353,964 | ₩324,041 | ₩332,106 | -6.18% | 14.4만 |
|---|
| 2026.02.03 | ₩346,874 | ₩355,179 | ₩337,434 | ₩352,455 | +1.61% | 18.5만 |
|---|
| 2026.02.02 | ₩330,544 | ₩344,377 | ₩327,513 | ₩343,709 | +3.98% | 27.7만 |
|---|
| 2026.01.30 | ₩335,324 | ₩344,537 | ₩323,066 | ₩333,868 | -0.43% | 28.2만 |
|---|
| 2026.01.29 | ₩339,717 | ₩344,604 | ₩331,171 | ₩340,037 | +0.09% | 22.6만 |
|---|
| 2026.01.28 | ₩341,479 | ₩343,843 | ₩330,317 | ₩335,885 | -1.64% | 15.8만 |
|---|
| 2026.01.27 | ₩336,312 | ₩344,804 | ₩334,736 | ₩337,928 | +0.48% | 12.2만 |
|---|
| 2026.01.26 | ₩328,594 | ₩335,724 | ₩326,538 | ₩334,696 | +1.86% | 18.2만 |
|---|
| 2026.01.23 | ₩337,661 | ₩338,074 | ₩323,507 | ₩326,605 | -3.27% | 19.3만 |
|---|
| 2026.01.22 | ₩347,168 | ₩351,814 | ₩325,817 | ₩333,908 | -3.82% | 16.7만 |
|---|
| 2026.01.21 | ₩335,137 | ₩344,123 | ₩326,191 | ₩343,095 | +2.37% | 30.1만 |
|---|
| 2026.01.20 | ₩325,964 | ₩337,180 | ₩325,964 | ₩330,036 | +1.25% | 23.9만 |
|---|
| 2026.01.16 | ₩328,808 | ₩337,193 | ₩324,922 | ₩334,309 | +1.67% | 27.1만 |
|---|
| 2026.01.15 | ₩311,249 | ₩329,809 | ₩311,249 | ₩326,057 | +4.76% | 25.4만 |
|---|
| 2026.01.14 | ₩311,863 | ₩311,863 | ₩295,600 | ₩306,442 | -1.74% | 20.1만 |
|---|
| 2026.01.13 | ₩304,373 | ₩318,273 | ₩303,438 | ₩312,037 | +2.52% | 22.4만 |
|---|
| 2026.01.12 | ₩298,898 | ₩303,478 | ₩293,757 | ₩301,755 | +0.96% | 20만 |
|---|
| 2026.01.09 | ₩296,321 | ₩303,211 | ₩296,147 | ₩296,948 | +0.21% | 13.8만 |
|---|
| 2026.01.08 | ₩315,215 | ₩316,136 | ₩287,615 | ₩296,161 | -6.04% | 19.4만 |
|---|
| 2026.01.07 | ₩315,976 | ₩315,976 | ₩308,058 | ₩314,908 | -0.34% | 14.2만 |
|---|
| 2026.01.06 | ₩309,206 | ₩315,148 | ₩294,772 | ₩314,374 | +1.67% | 28.6만 |
|---|
| 2026.01.05 | ₩304,426 | ₩316,230 | ₩304,426 | ₩310,528 | +2.00% | 20.4만 |
|---|
| 2026.01.02 | ₩294,879 | ₩302,917 | ₩293,704 | ₩302,730 | +2.66% | 10.2만 |
|---|
| 2025.12.31 | ₩292,636 | ₩294,425 | ₩290,699 | ₩291,754 | -0.30% | 18.9만 |
|---|
| 2025.12.30 | ₩296,561 | ₩308,445 | ₩291,861 | ₩292,636 | -1.32% | 16.4만 |
|---|
| 2025.12.29 | ₩298,644 | ₩302,543 | ₩294,852 | ₩297,055 | -0.53% | 17.1만 |
|---|
| 2025.12.26 | ₩302,784 | ₩303,251 | ₩299,178 | ₩300,500 | -0.75% | 13.3만 |
|---|
| 2025.12.24 | ₩304,159 | ₩304,159 | ₩299,686 | ₩302,997 | -0.38% | 11.7만 |
|---|
| 2025.12.23 | ₩303,798 | ₩306,429 | ₩298,150 | ₩303,518 | -0.09% | 19.6만 |
|---|
| 2025.12.22 | ₩295,787 | ₩304,426 | ₩295,360 | ₩303,798 | +2.71% | 19만 |
|---|
| 2025.12.19 | ₩288,523 | ₩298,858 | ₩288,523 | ₩295,293 | +2.35% | 40.3만 |
|---|
| 2025.12.18 | ₩290,139 | ₩292,889 | ₩284,958 | ₩289,271 | -0.30% | 21.5만 |
|---|
| 2025.12.17 | ₩294,946 | ₩302,089 | ₩281,072 | ₩283,275 | -3.96% | 29만 |
|---|
| 2025.12.16 | ₩297,162 | ₩299,138 | ₩288,002 | ₩291,327 | -1.96% | 34만 |
|---|
| 2025.12.15 | ₩296,201 | ₩298,110 | ₩290,699 | ₩294,438 | -0.60% | 26.8만 |
|---|
| 2025.12.12 | ₩303,491 | ₩303,491 | ₩279,577 | ₩291,621 | -3.91% | 34.1만 |
|---|
| 2025.12.11 | ₩302,436 | ₩307,270 | ₩297,095 | ₩302,196 | -0.08% | 25.5만 |
|---|
| 2025.12.10 | ₩301,755 | ₩305,307 | ₩296,428 | ₩302,436 | +0.23% | 41.2만 |
|---|
| 2025.12.09 | ₩309,794 | ₩315,121 | ₩301,061 | ₩302,156 | -2.47% | 23.3만 |
|---|
| 2025.12.08 | ₩306,242 | ₩315,963 | ₩305,775 | ₩311,262 | +1.64% | 20.3만 |
|---|
| 2025.12.05 | ₩309,567 | ₩309,567 | ₩297,856 | ₩305,160 | -1.42% | 21.8만 |
|---|
| 2025.12.04 | ₩291,995 | ₩309,780 | ₩287,148 | ₩307,417 | +5.28% | 26.2만 |
|---|
| 2025.12.03 | ₩290,499 | ₩296,748 | ₩281,740 | ₩293,477 | +1.03% | 18.8만 |
|---|
| 2025.12.02 | ₩289,244 | ₩294,665 | ₩284,504 | ₩290,499 | +0.43% | 36.1만 |
|---|
| 2025.12.01 | ₩292,876 | ₩296,107 | ₩285,225 | ₩289,952 | -1.00% | 27.5만 |
|---|
| 2025.11.28 | ₩299,766 | ₩300,126 | ₩295,173 | ₩299,526 | -0.08% | 11.8만 |
|---|
| 2025.11.26 | ₩290,926 | ₩301,755 | ₩288,924 | ₩295,960 | +1.73% | 24.8만 |
|---|
| 2025.11.25 | ₩283,663 | ₩289,564 | ₩277,627 | ₩288,870 | +1.84% | 23.8만 |
|---|
| 2025.11.24 | ₩272,780 | ₩285,118 | ₩272,780 | ₩283,062 | +3.77% | 19.8만 |
|---|
| 2025.11.21 | ₩271,966 | ₩277,801 | ₩266,131 | ₩271,872 | -0.03% | 41.8만 |
|---|
| 2025.11.20 | ₩297,670 | ₩302,637 | ₩271,311 | ₩272,994 | -8.29% | 33만 |
|---|
| 2025.11.19 | ₩297,309 | ₩305,935 | ₩288,162 | ₩288,964 | -2.81% | 31.9만 |
|---|
| 2025.11.18 | ₩291,928 | ₩301,502 | ₩287,802 | ₩296,054 | +1.41% | 25.6만 |
|---|
| 2025.11.17 | ₩303,518 | ₩309,647 | ₩291,434 | ₩294,051 | -3.12% | 17.1만 |
|---|
| 2025.11.14 | ₩293,410 | ₩307,684 | ₩287,628 | ₩306,362 | +4.41% | 23.5만 |
|---|
| 2025.11.13 | ₩309,246 | ₩311,196 | ₩288,763 | ₩293,717 | -5.02% | 22.9만 |
|---|
| 2025.11.12 | ₩313,225 | ₩318,486 | ₩306,415 | ₩308,659 | -1.46% | 22.4만 |
|---|
| 2025.11.11 | ₩305,107 | ₩315,428 | ₩305,107 | ₩311,890 | +2.22% | 11.4만 |
|---|
| 2025.11.10 | ₩318,526 | ₩320,462 | ₩308,325 | ₩310,007 | -2.67% | 21.5만 |
|---|
| 2025.11.07 | ₩309,033 | ₩314,160 | ₩297,763 | ₩311,756 | +0.88% | 15.1만 |
|---|
| 2025.11.06 | ₩313,185 | ₩319,074 | ₩306,723 | ₩311,623 | -0.50% | 20.9만 |
|---|
| 2025.11.05 | ₩308,338 | ₩321,971 | ₩295,293 | ₩314,841 | +2.11% | 24.5만 |
|---|
| 2025.11.04 | ₩298,030 | ₩314,694 | ₩293,757 | ₩307,297 | +3.11% | 31만 |
|---|
| 2025.11.03 | ₩293,116 | ₩305,401 | ₩285,933 | ₩303,718 | +3.62% | 31.5만 |
|---|
| 2025.10.31 | ₩292,596 | ₩292,929 | ₩281,887 | ₩290,686 | -0.65% | 21.1만 |
|---|
| 2025.10.30 | ₩303,571 | ₩315,028 | ₩278,802 | ₩285,118 | -6.08% | 44.7만 |
|---|
| 2025.10.29 | ₩291,247 | ₩304,653 | ₩291,247 | ₩301,074 | +3.37% | 38만 |
|---|
| 2025.10.28 | ₩292,756 | ₩297,870 | ₩289,658 | ₩291,487 | -0.43% | 18.4만 |
|---|
| 2025.10.27 | ₩298,818 | ₩298,818 | ₩290,472 | ₩293,009 | -1.94% | 18.5만 |
|---|
| 2025.10.24 | ₩285,973 | ₩295,319 | ₩285,973 | ₩293,263 | +2.55% | 24.9만 |
|---|
| 2025.10.23 | ₩265,890 | ₩282,074 | ₩265,890 | ₩279,256 | +5.03% | 13.1만 |
|---|
| 2025.10.22 | ₩279,149 | ₩282,942 | ₩253,886 | ₩263,206 | -5.71% | 29.1만 |
|---|
| 2025.10.21 | ₩279,550 | ₩279,550 | ₩271,605 | ₩279,149 | -0.14% | 25.7만 |
|---|
| 2025.10.20 | ₩281,179 | ₩286,560 | ₩278,589 | ₩279,750 | -0.51% | 13.4만 |
|---|
| 2025.10.17 | ₩278,989 | ₩282,020 | ₩273,742 | ₩277,761 | -0.44% | 17.4만 |
|---|
| 2025.10.16 | ₩276,466 | ₩284,250 | ₩275,117 | ₩280,284 | +1.38% | 24만 |
|---|
| 2025.10.15 | ₩278,148 | ₩281,446 | ₩271,926 | ₩274,035 | -1.48% | 14.1만 |
|---|
| 2025.10.14 | ₩270,110 | ₩279,951 | ₩267,666 | ₩275,037 | +1.82% | 21.9만 |
|---|
| 2025.10.13 | ₩267,079 | ₩276,012 | ₩267,079 | ₩275,077 | +2.99% | 14.8만 |
|---|
| 2025.10.10 | ₩272,286 | ₩276,292 | ₩262,218 | ₩262,472 | -3.60% | 23.5만 |
|---|