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 | ₩420,258 | ₩425,731 | ₩408,832 | ₩415,973 | -1.02% | 16.8만 |
| 2026.10.08 | ₩412,035 | ₩418,015 | ₩403,546 | ₩414,879 | +0.69% | 22.5만 |
| 2026.10.07 | ₩426,665 | ₩426,665 | ₩408,458 | ₩417,909 | -2.05% | 24.2만 |
| 2026.10.06 | ₩419,817 | ₩440,013 | ₩419,791 | ₩433,166 | +3.18% | 28만 |
| 2026.10.05 | ₩406,175 | ₩410,821 | ₩398,954 | ₩403,986 | -0.54% | 19만 |
| 2026.10.02 | ₩404,600 | ₩413,517 | ₩403,759 | ₩406,816 | +0.55% | 18.1만 |
| 2026.10.01 | ₩389,744 | ₩400,222 | ₩382,963 | ₩397,673 | +2.03% | 15.1만 |
| 2026.09.30 | ₩388,502 | ₩395,056 | ₩379,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩390,384 |
| +0.48% |
| 33만 |
| 2026.09.29 | ₩385,486 | ₩391,866 | ₩378,184 | ₩384,845 | -0.17% | 23.5만 |
|---|
| 2026.09.28 | ₩388,222 | ₩393,775 | ₩378,131 | ₩381,668 | -1.69% | 22.3만 |
|---|
| 2026.09.25 | ₩396,017 | ₩399,047 | ₩380,427 | ₩390,545 | -1.38% | 23만 |
|---|
| 2026.09.24 | ₩387,514 | ₩396,832 | ₩382,963 | ₩394,015 | +1.68% | 21.1만 |
|---|
| 2026.09.23 | ₩385,245 | ₩398,220 | ₩382,415 | ₩394,015 | +2.28% | 32.3만 |
|---|
| 2026.09.22 | ₩387,101 | ₩388,929 | ₩381,908 | ₩385,833 | -0.33% | 23.6만 |
|---|
| 2026.09.21 | ₩377,410 | ₩385,686 | ₩368,533 | ₩385,032 | +2.02% | 28.9만 |
|---|
| 2026.09.18 | ₩374,834 | ₩377,690 | ₩366,985 | ₩372,791 | -0.54% | 50.6만 |
|---|
| 2026.09.17 | ₩379,078 | ₩385,259 | ₩361,712 | ₩369,428 | -2.55% | 26.9만 |
|---|
| 2026.09.16 | ₩367,345 | ₩371,109 | ₩362,820 | ₩367,572 | +0.06% | 17.6만 |
|---|
| 2026.09.15 | ₩367,652 | ₩369,281 | ₩358,135 | ₩362,126 | -1.50% | 23.8만 |
|---|
| 2026.09.14 | ₩374,754 | ₩375,061 | ₩361,659 | ₩362,740 | -3.21% | 29.1만 |
|---|
| 2026.09.11 | ₩381,868 | ₩394,175 | ₩381,641 | ₩388,783 | +1.81% | 16.7만 |
|---|
| 2026.09.10 | ₩378,131 | ₩382,976 | ₩372,765 | ₩379,719 | +0.42% | 25.7만 |
|---|
| 2026.09.09 | ₩382,015 | ₩390,758 | ₩380,120 | ₩382,883 | +0.23% | 19.3만 |
|---|
| 2026.09.08 | ₩388,048 | ₩391,586 | ₩382,843 | ₩384,645 | -0.88% | 23.4만 |
|---|
| 2026.09.04 | ₩384,351 | ₩390,932 | ₩379,732 | ₩382,549 | -0.47% | 17.6만 |
|---|
| 2026.09.03 | ₩377,290 | ₩384,244 | ₩369,748 | ₩379,225 | +0.51% | 28.5만 |
|---|
| 2026.09.02 | ₩385,098 | ₩391,092 | ₩374,914 | ₩377,290 | -2.03% | 41.9만 |
|---|
| 2026.09.01 | ₩383,657 | ₩391,092 | ₩375,621 | ₩382,375 | -0.33% | 45.3만 |
|---|
| 2026.08.31 | ₩393,775 | ₩395,110 | ₩385,766 | ₩388,996 | -1.21% | 35.2만 |
|---|
| 2026.08.28 | ₩413,170 | ₩415,733 | ₩391,105 | ₩393,001 | -4.88% | 40.1만 |
|---|
| 2026.08.27 | ₩423,862 | ₩424,743 | ₩408,151 | ₩412,983 | -2.57% | 23.6만 |
|---|
| 2026.08.26 | ₩395,176 | ₩419,564 | ₩393,828 | ₩417,575 | +5.67% | 32.1만 |
|---|
| 2026.08.25 | ₩412,983 | ₩420,151 | ₩393,815 | ₩395,297 | -4.28% | 21.7만 |
|---|
| 2026.08.24 | ₩410,594 | ₩412,449 | ₩401,103 | ₩407,484 | -0.76% | 29.7만 |
|---|
| 2026.08.21 | ₩429,295 | ₩430,282 | ₩412,876 | ₩414,959 | -3.34% | 28.3만 |
|---|
| 2026.08.20 | ₩434,487 | ₩440,454 | ₩422,087 | ₩424,476 | -2.30% | 28.3만 |
|---|
| 2026.08.19 | ₩433,259 | ₩437,584 | ₩413,797 | ₩435,141 | +0.43% | 36.2만 |
|---|
| 2026.08.18 | ₩443,697 | ₩448,503 | ₩424,609 | ₩432,338 | -2.56% | 24.7만 |
|---|
| 2026.08.17 | ₩447,849 | ₩456,939 | ₩447,795 | ₩454,883 | +1.57% | 23.3만 |
|---|
| 2026.08.14 | ₩435,595 | ₩450,505 | ₩433,820 | ₩446,354 | +2.47% | 18.5만 |
|---|
| 2026.08.13 | ₩444,071 | ₩449,838 | ₩436,596 | ₩436,863 | -1.62% | 29만 |
|---|
| 2026.08.12 | ₩455,698 | ₩461,531 | ₩441,762 | ₩444,071 | -2.55% | 20.3만 |
|---|
| 2026.08.11 | ₩447,582 | ₩455,577 | ₩437,637 | ₩440,414 | -1.60% | 22만 |
|---|
| 2026.08.10 | ₩457,153 | ₩462,278 | ₩439,266 | ₩440,908 | -3.55% | 22만 |
|---|
| 2026.08.07 | ₩452,414 | ₩456,539 | ₩436,569 | ₩450,398 | -0.45% | 19.5만 |
|---|
| 2026.08.06 | ₩445,233 | ₩461,437 | ₩434,501 | ₩442,002 | -0.73% | 28.2만 |
|---|
| 2026.08.05 | ₩455,844 | ₩467,631 | ₩445,152 | ₩445,526 | -2.26% | 26.3만 |
|---|
| 2026.08.04 | ₩462,238 | ₩465,762 | ₩450,038 | ₩454,283 | -1.72% | 28.2만 |
|---|
| 2026.08.03 | ₩435,261 | ₩458,060 | ₩429,655 | ₩451,359 | +3.70% | 31.3만 |
|---|
| 2026.07.31 | ₩450,505 | ₩466,496 | ₩438,772 | ₩444,792 | -1.27% | 40.7만 |
|---|
| 2026.07.30 | ₩457,313 | ₩465,962 | ₩436,383 | ₩441,615 | -3.43% | 67.1만 |
|---|
| 2026.07.29 | ₩448,116 | ₩452,881 | ₩421,005 | ₩429,895 | -4.07% | 50만 |
|---|
| 2026.07.28 | ₩480,525 | ₩484,543 | ₩440,494 | ₩454,803 | -5.35% | 41.4만 |
|---|
| 2026.07.27 | ₩508,757 | ₩518,395 | ₩477,616 | ₩492,552 | -3.19% | 45.2만 |
|---|
| 2026.07.24 | ₩545,331 | ₩549,950 | ₩503,498 | ₩506,128 | -7.19% | 39.4만 |
|---|
| 2026.07.23 | ₩546,626 | ₩553,447 | ₩532,570 | ₩543,810 | -0.52% | 28.2만 |
|---|
| 2026.07.22 | ₩522,893 | ₩546,640 | ₩521,558 | ₩546,039 | +4.43% | 22.3만 |
|---|
| 2026.07.21 | ₩534,079 | ₩541,714 | ₩518,475 | ₩534,065 | -0.00% | 27.7만 |
|---|
| 2026.07.20 | ₩532,597 | ₩541,781 | ₩518,795 | ₩521,011 | -2.18% | 16.6만 |
|---|
| 2026.07.17 | ₩516,673 | ₩530,635 | ₩500,575 | ₩522,599 | +1.15% | 23.5만 |
|---|
| 2026.07.16 | ₩540,219 | ₩544,958 | ₩520,757 | ₩532,344 | -1.46% | 29.1만 |
|---|
| 2026.07.15 | ₩560,629 | ₩568,397 | ₩540,620 | ₩553,928 | -1.20% | 23.2만 |
|---|
| 2026.07.14 | ₩564,913 | ₩570,600 | ₩557,518 | ₩559,347 | -0.99% | 19.5만 |
|---|
| 2026.07.13 | ₩550,204 | ₩558,373 | ₩544,330 | ₩549,803 | -0.07% | 22.3만 |
|---|
| 2026.07.10 | ₩570,493 | ₩570,853 | ₩556,944 | ₩559,748 | -1.88% | 14.5만 |
|---|
| 2026.07.09 | ₩581,572 | ₩585,323 | ₩573,029 | ₩575,192 | -1.10% | 14만 |
|---|
| 2026.07.08 | ₩548,108 | ₩577,541 | ₩544,531 | ₩560,335 | +2.23% | 23.9만 |
|---|
| 2026.07.07 | ₩581,292 | ₩584,242 | ₩546,079 | ₩559,401 | -3.77% | 26.5만 |
|---|
| 2026.07.06 | ₩583,214 | ₩608,816 | ₩580,651 | ₩590,956 | +1.33% | 22.4만 |
|---|
| 2026.07.02 | ₩617,239 | ₩621,270 | ₩567,289 | ₩577,995 | -6.36% | 41.5만 |
|---|
| 2026.07.01 | ₩655,842 | ₩655,842 | ₩603,330 | ₩618,173 | -5.74% | 52만 |
|---|
| 2026.06.30 | ₩667,282 | ₩672,180 | ₩651,143 | ₩667,949 | +0.10% | 34.8만 |
|---|
| 2026.06.29 | ₩632,242 | ₩670,191 | ₩619,361 | ₩668,923 | +5.80% | 38.7만 |
|---|
| 2026.06.26 | ₩645,444 | ₩663,531 | ₩625,528 | ₩637,982 | -1.16% | 85.5만 |
|---|
| 2026.06.25 | ₩641,199 | ₩656,216 | ₩633,377 | ₩650,503 | +1.45% | 23.8만 |
|---|
| 2026.06.24 | ₩628,865 | ₩649,782 | ₩620,843 | ₩627,477 | -0.22% | 22.3만 |
|---|
| 2026.06.23 | ₩610,845 | ₩634,285 | ₩594,667 | ₩624,700 | +2.27% | 35.9만 |
|---|
| 2026.06.22 | ₩617,799 | ₩645,577 | ₩608,682 | ₩644,830 | +4.38% | 35.6만 |
|---|
| 2026.06.18 | ₩609,737 | ₩620,202 | ₩593,465 | ₩615,490 | +0.94% | 62.4만 |
|---|
| 2026.06.17 | ₩597,243 | ₩608,562 | ₩589,554 | ₩593,198 | -0.68% | 22.1만 |
|---|
| 2026.06.16 | ₩605,999 | ₩615,891 | ₩594,453 | ₩596,362 | -1.59% | 22.5만 |
|---|
| 2026.06.15 | ₩608,229 | ₩619,788 | ₩596,616 | ₩600,593 | -1.26% | 21.9만 |
|---|
| 2026.06.12 | ₩569,799 | ₩600,674 | ₩567,303 | ₩594,960 | +4.42% | 20.1만 |
|---|
| 2026.06.11 | ₩556,798 | ₩570,319 | ₩550,564 | ₩567,410 | +1.91% | 28.8만 |
|---|
| 2026.06.10 | ₩565,714 | ₩576,099 | ₩537,216 | ₩543,569 | -3.91% | 28.8만 |
|---|
| 2026.06.09 | ₩596,269 | ₩596,269 | ₩540,606 | ₩565,220 | -5.21% | 26.4만 |
|---|
| 2026.06.08 | ₩604,264 | ₩610,017 | ₩578,248 | ₩583,161 | -3.49% | 38만 |
|---|
| 2026.06.05 | ₩593,252 | ₩605,305 | ₩583,147 | ₩594,880 | +0.27% | 17.7만 |
|---|
| 2026.06.04 | ₩585,350 | ₩609,644 | ₩574,538 | ₩602,542 | +2.94% | 26.2만 |
|---|
| 2026.06.03 | ₩600,006 | ₩605,305 | ₩571,441 | ₩589,127 | -1.81% | 31.8만 |
|---|
| 2026.06.02 | ₩601,795 | ₩624,674 | ₩580,518 | ₩601,087 | -0.12% | 21.2만 |
|---|
| 2026.06.01 | ₩611,352 | ₩627,370 | ₩588,994 | ₩600,473 | -1.78% | 21.9만 |
|---|
| 2026.05.29 | ₩638,129 | ₩639,517 | ₩610,992 | ₩620,776 | -2.72% | 31.7만 |
|---|
| 2026.05.28 | ₩635,432 | ₩647,005 | ₩613,755 | ₩639,290 | +0.61% | 30.9만 |
|---|
| 2026.05.27 | ₩624,700 | ₩638,503 | ₩607,348 | ₩630,026 | +0.85% | 22만 |
|---|
| 2026.05.26 | ₩603,623 | ₩622,271 | ₩602,422 | ₩619,828 | +2.68% | 17.3만 |
|---|
| 2026.05.22 | ₩596,549 | ₩600,553 | ₩578,382 | ₩596,536 | -0.00% | 18.1만 |
|---|
| 2026.05.21 | ₩595,561 | ₩605,572 | ₩582,333 | ₩585,937 | -1.62% | 29.3만 |
|---|
| 2026.05.20 | ₩600,754 | ₩604,091 | ₩589,327 | ₩594,974 | -0.96% | 25.7만 |
|---|
| 2026.05.19 | ₩590,302 | ₩594,667 | ₩564,072 | ₩588,233 | -0.35% | 36.6만 |
|---|
| 2026.05.18 | ₩632,309 | ₩640,718 | ₩590,849 | ₩600,647 | -5.01% | 23.7만 |
|---|
| 2026.05.15 | ₩614,476 | ₩625,608 | ₩602,676 | ₩623,980 | +1.55% | 19.6만 |
|---|
| 2026.05.14 | ₩631,268 | ₩640,665 | ₩618,373 | ₩631,468 | +0.03% | 16.4만 |
|---|
| 2026.05.13 | ₩615,957 | ₩630,280 | ₩594,119 | ₩624,660 | +1.41% | 22.7만 |
|---|
| 2026.05.12 | ₩607,067 | ₩611,432 | ₩592,945 | ₩607,708 | +0.11% | 27.4만 |
|---|
| 2026.05.11 | ₩584,469 | ₩612,527 | ₩582,013 | ₩611,913 | +4.70% | 26.6만 |
|---|
| 2026.05.08 | ₩581,892 | ₩584,963 | ₩570,867 | ₩584,469 | +0.44% | 20.5만 |
|---|
| 2026.05.07 | ₩607,828 | ₩607,828 | ₩559,347 | ₩570,480 | -6.14% | 66.3만 |
|---|
| 2026.05.06 | ₩626,182 | ₩634,578 | ₩586,991 | ₩607,054 | -3.05% | 51.9만 |
|---|
| 2026.05.05 | ₩622,565 | ₩633,430 | ₩615,717 | ₩625,421 | +0.46% | 44만 |
|---|
| 2026.05.04 | ₩588,660 | ₩616,384 | ₩584,936 | ₩609,070 | +3.47% | 46.2만 |
|---|
| 2026.05.01 | ₩548,482 | ₩578,796 | ₩544,170 | ₩578,635 | +5.50% | 28.2만 |
|---|
| 2026.04.30 | ₩485,451 | ₩542,515 | ₩480,339 | ₩540,353 | +11.31% | 71만 |
|---|
| 2026.04.29 | ₩444,311 | ₩455,070 | ₩440,147 | ₩450,852 | +1.47% | 30.8만 |
|---|
| 2026.04.28 | ₩460,783 | ₩462,639 | ₩440,427 | ₩441,789 | -4.12% | 30.8만 |
|---|
| 2026.04.27 | ₩453,842 | ₩466,056 | ₩447,168 | ₩462,345 | +1.87% | 21.8만 |
|---|
| 2026.04.24 | ₩454,430 | ₩460,516 | ₩446,394 | ₩452,881 | -0.34% | 17.5만 |
|---|
| 2026.04.23 | ₩449,077 | ₩460,516 | ₩447,155 | ₩451,239 | +0.48% | 31.9만 |
|---|
| 2026.04.22 | ₩452,494 | ₩456,672 | ₩440,427 | ₩444,552 | -1.76% | 21.7만 |
|---|
| 2026.04.21 | ₩445,993 | ₩452,814 | ₩439,172 | ₩446,300 | +0.07% | 21.5만 |
|---|
| 2026.04.20 | ₩437,450 | ₩445,166 | ₩434,487 | ₩443,350 | +1.35% | 15.8만 |
|---|
| 2026.04.17 | ₩429,829 | ₩442,202 | ₩425,704 | ₩439,600 | +2.27% | 19.1만 |
|---|
| 2026.04.16 | ₩427,840 | ₩429,375 | ₩417,815 | ₩420,819 | -1.64% | 25.7만 |
|---|
| 2026.04.15 | ₩425,584 | ₩430,015 | ₩421,473 | ₩427,720 | +0.50% | 22.5만 |
|---|
| 2026.04.14 | ₩429,188 | ₩432,245 | ₩421,619 | ₩429,909 | +0.17% | 26.4만 |
|---|
| 2026.04.13 | ₩423,275 | ₩428,253 | ₩421,459 | ₩426,532 | +0.77% | 24.4만 |
|---|
| 2026.04.10 | ₩421,526 | ₩429,388 | ₩414,024 | ₩424,823 | +0.78% | 26.8만 |
|---|
| 2026.04.09 | ₩401,931 | ₩426,652 | ₩401,837 | ₩420,511 | +4.62% | 34.6만 |
|---|
| 2026.04.08 | ₩409,980 | ₩414,091 | ₩398,420 | ₩401,023 | -2.18% | 37.8만 |
|---|
| 2026.04.07 | ₩383,977 | ₩391,893 | ₩376,716 | ₩385,566 | +0.41% | 25.8만 |
|---|
| 2026.04.06 | ₩381,361 | ₩386,900 | ₩368,573 | ₩384,511 | +0.83% | 29.3만 |
|---|
| 2026.04.02 | ₩376,516 | ₩390,825 | ₩375,087 | ₩381,334 | +1.28% | 29.1만 |
|---|
| 2026.04.01 | ₩380,734 | ₩396,364 | ₩379,092 | ₩386,180 | +1.43% | 29.5만 |
|---|
| 2026.03.31 | ₩357,708 | ₩378,611 | ₩355,759 | ₩376,849 | +5.35% | 45.6만 |
|---|
| 2026.03.30 | ₩367,879 | ₩367,879 | ₩344,653 | ₩356,533 | -3.08% | 46.6만 |
|---|
| 2026.03.27 | ₩359,523 | ₩368,667 | ₩350,286 | ₩365,036 | +1.53% | 26.6만 |
|---|
| 2026.03.26 | ₩376,662 | ₩376,662 | ₩358,082 | ₩359,149 | -4.65% | 16만 |
|---|
| 2026.03.25 | ₩382,095 | ₩385,179 | ₩375,047 | ₩380,667 | -0.37% | 20.6만 |
|---|
| 2026.03.24 | ₩362,019 | ₩379,959 | ₩358,308 | ₩379,292 | +4.77% | 24.7만 |
|---|
| 2026.03.23 | ₩356,493 | ₩369,521 | ₩355,278 | ₩366,264 | +2.74% | 18.5만 |
|---|
| 2026.03.20 | ₩365,530 | ₩367,078 | ₩343,385 | ₩346,629 | -5.17% | 37.4만 |
|---|
| 2026.03.19 | ₩351,020 | ₩372,444 | ₩346,575 | ₩365,290 | +4.07% | 29만 |
|---|
| 2026.03.18 | ₩357,080 | ₩360,591 | ₩352,662 | ₩355,986 | -0.31% | 21.5만 |
|---|
| 2026.03.17 | ₩356,974 | ₩359,176 | ₩347,349 | ₩354,224 | -0.77% | 35.9만 |
|---|
| 2026.03.16 | ₩355,479 | ₩358,469 | ₩349,192 | ₩356,974 | +0.42% | 14.4만 |
|---|
| 2026.03.13 | ₩348,164 | ₩356,960 | ₩343,211 | ₩348,564 | +0.12% | 21만 |
|---|
| 2026.03.12 | ₩353,343 | ₩355,252 | ₩340,929 | ₩343,986 | -2.65% | 37.6만 |
|---|
| 2026.03.11 | ₩354,945 | ₩361,072 | ₩346,735 | ₩359,029 | +1.15% | 23.8만 |
|---|
| 2026.03.10 | ₩357,481 | ₩366,104 | ₩353,076 | ₩357,601 | +0.03% | 35.4만 |
|---|
| 2026.03.09 | ₩342,104 | ₩357,721 | ₩335,883 | ₩356,813 | +4.30% | 35.2만 |
|---|
| 2026.03.06 | ₩347,176 | ₩353,129 | ₩339,461 | ₩348,257 | +0.31% | 30.6만 |
|---|
| 2026.03.05 | ₩360,644 | ₩361,232 | ₩345,628 | ₩358,402 | -0.62% | 34.5만 |
|---|
| 2026.03.04 | ₩362,567 | ₩371,203 | ₩355,759 | ₩366,571 | +1.10% | 29.9만 |
|---|
| 2026.03.03 | ₩361,005 | ₩368,360 | ₩345,721 | ₩360,030 | -0.27% | 33.4만 |
|---|
| 2026.03.02 | ₩357,721 | ₩365,383 | ₩351,728 | ₩365,129 | +2.07% | 35.1만 |
|---|
| 2026.02.27 | ₩358,455 | ₩363,995 | ₩351,194 | ₩360,351 | +0.53% | 32.5만 |
|---|
| 2026.02.26 | ₩388,262 | ₩388,262 | ₩348,391 | ₩363,701 | -6.33% | 63.5만 |
|---|
| 2026.02.25 | ₩376,863 | ₩376,863 | ₩360,644 | ₩365,757 | -2.95% | 38.2만 |
|---|
| 2026.02.24 | ₩362,900 | ₩376,702 | ₩352,382 | ₩372,418 | +2.62% | 26.4만 |
|---|
| 2026.02.23 | ₩369,641 | ₩375,074 | ₩358,322 | ₩366,371 | -0.88% | 23.4만 |
|---|
| 2026.02.20 | ₩363,261 | ₩380,400 | ₩362,940 | ₩375,101 | +3.26% | 20.9만 |
|---|
| 2026.02.19 | ₩347,563 | ₩361,752 | ₩342,985 | ₩361,752 | +4.08% | 31.7만 |
|---|
| 2026.02.18 | ₩361,152 | ₩365,984 | ₩345,721 | ₩348,257 | -3.57% | 23.1만 |
|---|
| 2026.02.17 | ₩364,489 | ₩367,732 | ₩357,761 | ₩360,831 | -1.00% | 16만 |
|---|
| 2026.02.13 | ₩357,734 | ₩374,126 | ₩351,114 | ₩365,677 | +2.22% | 26.3만 |
|---|
| 2026.02.12 | ₩368,079 | ₩378,665 | ₩356,800 | ₩357,481 | -2.88% | 24.4만 |
|---|
| 2026.02.11 | ₩366,384 | ₩378,678 | ₩357,908 | ₩361,379 | -1.37% | 21만 |
|---|
| 2026.02.10 | ₩360,484 | ₩364,115 | ₩354,798 | ₩359,496 | -0.27% | 22.8만 |
|---|
| 2026.02.09 | ₩358,816 | ₩366,558 | ₩355,198 | ₩360,658 | +0.51% | 14.9만 |
|---|
| 2026.02.06 | ₩344,279 | ₩361,579 | ₩344,279 | ₩358,749 | +4.20% | 32.8만 |
|---|
| 2026.02.05 | ₩330,531 | ₩346,882 | ₩320,987 | ₩337,525 | +2.12% | 20만 |
|---|
| 2026.02.04 | ₩353,850 | ₩353,850 | ₩323,937 | ₩331,999 | -6.18% | 14.4만 |
|---|
| 2026.02.03 | ₩346,762 | ₩355,065 | ₩337,325 | ₩352,342 | +1.61% | 18.5만 |
|---|
| 2026.02.02 | ₩330,437 | ₩344,266 | ₩327,407 | ₩343,599 | +3.98% | 27.7만 |
|---|
| 2026.01.30 | ₩335,216 | ₩344,426 | ₩322,962 | ₩333,761 | -0.43% | 28.2만 |
|---|
| 2026.01.29 | ₩339,607 | ₩344,493 | ₩331,065 | ₩339,928 | +0.09% | 22.6만 |
|---|
| 2026.01.28 | ₩341,369 | ₩343,732 | ₩330,210 | ₩335,776 | -1.64% | 15.8만 |
|---|
| 2026.01.27 | ₩336,204 | ₩344,693 | ₩334,629 | ₩337,819 | +0.48% | 12.2만 |
|---|
| 2026.01.26 | ₩328,488 | ₩335,616 | ₩326,433 | ₩334,588 | +1.86% | 18.2만 |
|---|
| 2026.01.23 | ₩337,552 | ₩337,966 | ₩323,403 | ₩326,499 | -3.27% | 19.3만 |
|---|
| 2026.01.22 | ₩347,056 | ₩351,701 | ₩325,712 | ₩333,801 | -3.82% | 16.7만 |
|---|
| 2026.01.21 | ₩335,029 | ₩344,012 | ₩326,086 | ₩342,985 | +2.37% | 30.1만 |
|---|
| 2026.01.20 | ₩325,859 | ₩337,071 | ₩325,859 | ₩329,930 | +1.25% | 23.9만 |
|---|
| 2026.01.16 | ₩328,702 | ₩337,085 | ₩324,818 | ₩334,201 | +1.67% | 27.1만 |
|---|
| 2026.01.15 | ₩311,149 | ₩329,703 | ₩311,149 | ₩325,952 | +4.76% | 25.4만 |
|---|
| 2026.01.14 | ₩311,763 | ₩311,763 | ₩295,505 | ₩306,343 | -1.74% | 20.1만 |
|---|
| 2026.01.13 | ₩304,274 | ₩318,170 | ₩303,340 | ₩311,936 | +2.52% | 22.4만 |
|---|
| 2026.01.12 | ₩298,802 | ₩303,380 | ₩293,663 | ₩301,658 | +0.96% | 20만 |
|---|
| 2026.01.09 | ₩296,225 | ₩303,113 | ₩296,052 | ₩296,853 | +0.21% | 13.8만 |
|---|
| 2026.01.08 | ₩315,113 | ₩316,034 | ₩287,522 | ₩296,065 | -6.04% | 19.4만 |
|---|
| 2026.01.07 | ₩315,874 | ₩315,874 | ₩307,959 | ₩314,806 | -0.34% | 14.2만 |
|---|
| 2026.01.06 | ₩309,107 | ₩315,047 | ₩294,677 | ₩314,272 | +1.67% | 28.6만 |
|---|
| 2026.01.05 | ₩304,328 | ₩316,128 | ₩304,328 | ₩310,428 | +2.00% | 20.4만 |
|---|
| 2026.01.02 | ₩294,784 | ₩302,820 | ₩293,609 | ₩302,633 | +2.66% | 10.2만 |
|---|
| 2025.12.31 | ₩292,541 | ₩294,330 | ₩290,606 | ₩291,660 | -0.30% | 18.9만 |
|---|
| 2025.12.30 | ₩296,466 | ₩308,346 | ₩291,767 | ₩292,541 | -1.32% | 16.4만 |
|---|
| 2025.12.29 | ₩298,548 | ₩302,446 | ₩294,757 | ₩296,960 | -0.53% | 17.1만 |
|---|
| 2025.12.26 | ₩302,686 | ₩303,153 | ₩299,082 | ₩300,403 | -0.75% | 13.3만 |
|---|
| 2025.12.24 | ₩304,061 | ₩304,061 | ₩299,589 | ₩302,900 | -0.38% | 11.7만 |
|---|
| 2025.12.23 | ₩303,701 | ₩306,330 | ₩298,054 | ₩303,420 | -0.09% | 19.6만 |
|---|
| 2025.12.22 | ₩295,692 | ₩304,328 | ₩295,264 | ₩303,701 | +2.71% | 19만 |
|---|
| 2025.12.19 | ₩288,430 | ₩298,762 | ₩288,430 | ₩295,198 | +2.35% | 40.3만 |
|---|
| 2025.12.18 | ₩290,045 | ₩292,795 | ₩284,866 | ₩289,178 | -0.30% | 21.5만 |
|---|
| 2025.12.17 | ₩294,851 | ₩301,992 | ₩280,982 | ₩283,184 | -3.96% | 29만 |
|---|
| 2025.12.16 | ₩297,066 | ₩299,042 | ₩287,909 | ₩291,233 | -1.96% | 34만 |
|---|
| 2025.12.15 | ₩296,105 | ₩298,014 | ₩290,606 | ₩294,343 | -0.60% | 26.8만 |
|---|
| 2025.12.12 | ₩303,394 | ₩303,394 | ₩279,487 | ₩291,527 | -3.91% | 34.1만 |
|---|
| 2025.12.11 | ₩302,339 | ₩307,171 | ₩297,000 | ₩302,099 | -0.08% | 25.5만 |
|---|
| 2025.12.10 | ₩301,658 | ₩305,209 | ₩296,332 | ₩302,339 | +0.23% | 41.2만 |
|---|
| 2025.12.09 | ₩309,694 | ₩315,020 | ₩300,964 | ₩302,059 | -2.47% | 23.3만 |
|---|
| 2025.12.08 | ₩306,143 | ₩315,861 | ₩305,676 | ₩311,162 | +1.64% | 20.3만 |
|---|
| 2025.12.05 | ₩309,467 | ₩309,467 | ₩297,761 | ₩305,062 | -1.42% | 21.8만 |
|---|
| 2025.12.04 | ₩291,901 | ₩309,681 | ₩287,055 | ₩307,318 | +5.28% | 26.2만 |
|---|
| 2025.12.03 | ₩290,406 | ₩296,653 | ₩281,649 | ₩293,382 | +1.03% | 18.8만 |
|---|
| 2025.12.02 | ₩289,151 | ₩294,570 | ₩284,412 | ₩290,406 | +0.43% | 36.1만 |
|---|
| 2025.12.01 | ₩292,782 | ₩296,012 | ₩285,133 | ₩289,858 | -1.00% | 27.5만 |
|---|
| 2025.11.28 | ₩299,669 | ₩300,030 | ₩295,078 | ₩299,429 | -0.08% | 11.8만 |
|---|
| 2025.11.26 | ₩290,833 | ₩301,658 | ₩288,831 | ₩295,865 | +1.73% | 24.8만 |
|---|
| 2025.11.25 | ₩283,571 | ₩289,471 | ₩277,538 | ₩288,777 | +1.84% | 23.8만 |
|---|
| 2025.11.24 | ₩272,692 | ₩285,026 | ₩272,692 | ₩282,971 | +3.77% | 19.8만 |
|---|
| 2025.11.21 | ₩271,878 | ₩277,711 | ₩266,045 | ₩271,785 | -0.03% | 41.8만 |
|---|
| 2025.11.20 | ₩297,574 | ₩302,539 | ₩271,224 | ₩272,906 | -8.29% | 33만 |
|---|
| 2025.11.19 | ₩297,213 | ₩305,836 | ₩288,070 | ₩288,871 | -2.81% | 31.9만 |
|---|
| 2025.11.18 | ₩291,834 | ₩301,405 | ₩287,709 | ₩295,959 | +1.41% | 25.6만 |
|---|
| 2025.11.17 | ₩303,420 | ₩309,547 | ₩291,340 | ₩293,956 | -3.12% | 17.1만 |
|---|
| 2025.11.14 | ₩293,316 | ₩307,585 | ₩287,536 | ₩306,263 | +4.41% | 23.5만 |
|---|
| 2025.11.13 | ₩309,147 | ₩311,095 | ₩288,670 | ₩293,623 | -5.02% | 22.9만 |
|---|
| 2025.11.12 | ₩313,124 | ₩318,384 | ₩306,317 | ₩308,559 | -1.46% | 22.4만 |
|---|
| 2025.11.11 | ₩305,009 | ₩315,327 | ₩305,009 | ₩311,790 | +2.22% | 11.4만 |
|---|
| 2025.11.10 | ₩318,424 | ₩320,359 | ₩308,226 | ₩309,907 | -2.67% | 21.5만 |
|---|
| 2025.11.07 | ₩308,933 | ₩314,059 | ₩297,667 | ₩311,656 | +0.88% | 15.1만 |
|---|
| 2025.11.06 | ₩313,084 | ₩318,971 | ₩306,624 | ₩311,523 | -0.50% | 20.9만 |
|---|
| 2025.11.05 | ₩308,239 | ₩321,868 | ₩295,198 | ₩314,740 | +2.11% | 24.5만 |
|---|
| 2025.11.04 | ₩297,934 | ₩314,593 | ₩293,663 | ₩307,198 | +3.11% | 31만 |
|---|
| 2025.11.03 | ₩293,022 | ₩305,302 | ₩285,840 | ₩303,620 | +3.62% | 31.5만 |
|---|
| 2025.10.31 | ₩292,501 | ₩292,835 | ₩281,796 | ₩290,592 | -0.65% | 21.1만 |
|---|
| 2025.10.30 | ₩303,474 | ₩314,926 | ₩278,713 | ₩285,026 | -6.08% | 44.7만 |
|---|
| 2025.10.29 | ₩291,153 | ₩304,555 | ₩291,153 | ₩300,977 | +3.37% | 38만 |
|---|
| 2025.10.28 | ₩292,661 | ₩297,774 | ₩289,565 | ₩291,393 | -0.43% | 18.4만 |
|---|
| 2025.10.27 | ₩298,722 | ₩298,722 | ₩290,379 | ₩292,915 | -1.94% | 18.5만 |
|---|
| 2025.10.24 | ₩285,881 | ₩295,224 | ₩285,881 | ₩293,169 | +2.55% | 24.9만 |
|---|
| 2025.10.23 | ₩265,805 | ₩281,983 | ₩265,805 | ₩279,166 | +5.03% | 13.1만 |
|---|
| 2025.10.22 | ₩279,060 | ₩282,850 | ₩253,805 | ₩263,122 | -5.71% | 29.1만 |
|---|
| 2025.10.21 | ₩279,460 | ₩279,460 | ₩271,518 | ₩279,060 | -0.14% | 25.7만 |
|---|
| 2025.10.20 | ₩281,089 | ₩286,468 | ₩278,499 | ₩279,660 | -0.51% | 13.4만 |
|---|
| 2025.10.17 | ₩278,899 | ₩281,929 | ₩273,653 | ₩277,671 | -0.44% | 17.4만 |
|---|
| 2025.10.16 | ₩276,377 | ₩284,159 | ₩275,028 | ₩280,194 | +1.38% | 24만 |
|---|
| 2025.10.15 | ₩278,058 | ₩281,355 | ₩271,838 | ₩273,947 | -1.48% | 14.1만 |
|---|
| 2025.10.14 | ₩270,023 | ₩279,860 | ₩267,580 | ₩274,948 | +1.82% | 21.9만 |
|---|
| 2025.10.13 | ₩266,993 | ₩275,923 | ₩266,993 | ₩274,988 | +2.99% | 14.8만 |
|---|
| 2025.10.10 | ₩272,199 | ₩276,203 | ₩262,134 | ₩262,388 | -3.60% | 23.5만 |
|---|