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 | ₩420,223 | ₩425,696 | ₩408,798 | ₩415,939 | -1.02% | 16.8만 |
| 2026.10.08 | ₩412,001 | ₩417,981 | ₩403,513 | ₩414,844 | +0.69% | 22.5만 |
| 2026.10.07 | ₩426,630 | ₩426,630 | ₩408,424 | ₩417,874 | -2.05% | 24.2만 |
| 2026.10.06 | ₩419,783 | ₩439,977 | ₩419,756 | ₩433,130 | +3.18% | 28만 |
| 2026.10.05 | ₩406,142 | ₩410,787 | ₩398,921 | ₩403,953 | -0.54% | 19만 |
| 2026.10.02 | ₩404,567 | ₩413,483 | ₩403,726 | ₩406,783 | +0.55% | 18.1만 |
| 2026.10.01 | ₩389,712 | ₩400,189 | ₩382,931 | ₩397,640 | +2.03% | 15.1만 |
| 2026.09.30 | ₩388,470 | ₩395,024 | ₩379,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩390,352 |
| +0.48% |
| 33만 |
| 2026.09.29 | ₩385,454 | ₩391,834 | ₩378,153 | ₩384,813 | -0.17% | 23.5만 |
|---|
| 2026.09.28 | ₩388,190 | ₩393,742 | ₩378,099 | ₩381,636 | -1.69% | 22.3만 |
|---|
| 2026.09.25 | ₩395,985 | ₩399,015 | ₩380,395 | ₩390,512 | -1.38% | 23만 |
|---|
| 2026.09.24 | ₩387,483 | ₩396,799 | ₩382,931 | ₩393,983 | +1.68% | 21.1만 |
|---|
| 2026.09.23 | ₩385,214 | ₩398,187 | ₩382,384 | ₩393,983 | +2.28% | 32.3만 |
|---|
| 2026.09.22 | ₩387,069 | ₩388,897 | ₩381,877 | ₩385,801 | -0.33% | 23.6만 |
|---|
| 2026.09.21 | ₩377,379 | ₩385,654 | ₩368,503 | ₩385,000 | +2.02% | 28.9만 |
|---|
| 2026.09.18 | ₩374,803 | ₩377,659 | ₩366,955 | ₩372,761 | -0.54% | 50.6만 |
|---|
| 2026.09.17 | ₩379,047 | ₩385,227 | ₩361,682 | ₩369,397 | -2.55% | 26.9만 |
|---|
| 2026.09.16 | ₩367,315 | ₩371,079 | ₩362,790 | ₩367,542 | +0.06% | 17.6만 |
|---|
| 2026.09.15 | ₩367,622 | ₩369,250 | ₩358,105 | ₩362,096 | -1.50% | 23.8만 |
|---|
| 2026.09.14 | ₩374,723 | ₩375,030 | ₩361,629 | ₩362,710 | -3.21% | 29.1만 |
|---|
| 2026.09.11 | ₩381,837 | ₩394,143 | ₩381,610 | ₩388,751 | +1.81% | 16.7만 |
|---|
| 2026.09.10 | ₩378,099 | ₩382,945 | ₩372,734 | ₩379,688 | +0.42% | 25.7만 |
|---|
| 2026.09.09 | ₩381,984 | ₩390,726 | ₩380,088 | ₩382,851 | +0.23% | 19.3만 |
|---|
| 2026.09.08 | ₩388,016 | ₩391,553 | ₩382,811 | ₩384,613 | -0.88% | 23.4만 |
|---|
| 2026.09.04 | ₩384,319 | ₩390,899 | ₩379,701 | ₩382,517 | -0.47% | 17.6만 |
|---|
| 2026.09.03 | ₩377,259 | ₩384,212 | ₩369,717 | ₩379,194 | +0.51% | 28.5만 |
|---|
| 2026.09.02 | ₩385,067 | ₩391,060 | ₩374,883 | ₩377,259 | -2.03% | 41.9만 |
|---|
| 2026.09.01 | ₩383,625 | ₩391,060 | ₩375,590 | ₩382,344 | -0.33% | 45.3만 |
|---|
| 2026.08.31 | ₩393,742 | ₩395,077 | ₩385,734 | ₩388,964 | -1.21% | 35.2만 |
|---|
| 2026.08.28 | ₩413,136 | ₩415,699 | ₩391,073 | ₩392,968 | -4.88% | 40.1만 |
|---|
| 2026.08.27 | ₩423,827 | ₩424,708 | ₩408,117 | ₩412,949 | -2.57% | 23.6만 |
|---|
| 2026.08.26 | ₩395,144 | ₩419,529 | ₩393,796 | ₩417,540 | +5.67% | 32.1만 |
|---|
| 2026.08.25 | ₩412,949 | ₩420,116 | ₩393,782 | ₩395,264 | -4.28% | 21.7만 |
|---|
| 2026.08.24 | ₩410,560 | ₩412,415 | ₩401,070 | ₩407,450 | -0.76% | 29.7만 |
|---|
| 2026.08.21 | ₩429,259 | ₩430,247 | ₩412,842 | ₩414,924 | -3.34% | 28.3만 |
|---|
| 2026.08.20 | ₩434,451 | ₩440,418 | ₩422,052 | ₩424,441 | -2.30% | 28.3만 |
|---|
| 2026.08.19 | ₩433,223 | ₩437,548 | ₩413,763 | ₩435,105 | +0.43% | 36.2만 |
|---|
| 2026.08.18 | ₩443,661 | ₩448,466 | ₩424,574 | ₩432,302 | -2.56% | 24.7만 |
|---|
| 2026.08.17 | ₩447,812 | ₩456,901 | ₩447,759 | ₩454,846 | +1.57% | 23.3만 |
|---|
| 2026.08.14 | ₩435,559 | ₩450,468 | ₩433,784 | ₩446,317 | +2.47% | 18.5만 |
|---|
| 2026.08.13 | ₩444,035 | ₩449,801 | ₩436,560 | ₩436,827 | -1.62% | 29만 |
|---|
| 2026.08.12 | ₩455,660 | ₩461,493 | ₩441,726 | ₩444,035 | -2.55% | 20.3만 |
|---|
| 2026.08.11 | ₩447,545 | ₩455,540 | ₩437,601 | ₩440,378 | -1.60% | 22만 |
|---|
| 2026.08.10 | ₩457,115 | ₩462,240 | ₩439,230 | ₩440,871 | -3.55% | 22만 |
|---|
| 2026.08.07 | ₩452,377 | ₩456,501 | ₩436,534 | ₩450,361 | -0.45% | 19.5만 |
|---|
| 2026.08.06 | ₩445,196 | ₩461,399 | ₩434,465 | ₩441,966 | -0.73% | 28.2만 |
|---|
| 2026.08.05 | ₩455,807 | ₩467,592 | ₩445,116 | ₩445,489 | -2.26% | 26.3만 |
|---|
| 2026.08.04 | ₩462,200 | ₩465,724 | ₩450,001 | ₩454,245 | -1.72% | 28.2만 |
|---|
| 2026.08.03 | ₩435,225 | ₩458,023 | ₩429,620 | ₩451,322 | +3.70% | 31.3만 |
|---|
| 2026.07.31 | ₩450,468 | ₩466,458 | ₩438,736 | ₩444,755 | -1.27% | 40.7만 |
|---|
| 2026.07.30 | ₩457,275 | ₩465,924 | ₩436,347 | ₩441,579 | -3.43% | 67.1만 |
|---|
| 2026.07.29 | ₩448,079 | ₩452,844 | ₩420,971 | ₩429,860 | -4.07% | 50만 |
|---|
| 2026.07.28 | ₩480,486 | ₩484,503 | ₩440,458 | ₩454,766 | -5.35% | 41.4만 |
|---|
| 2026.07.27 | ₩508,715 | ₩518,352 | ₩477,576 | ₩492,512 | -3.19% | 45.2만 |
|---|
| 2026.07.24 | ₩545,287 | ₩549,905 | ₩503,456 | ₩506,086 | -7.19% | 39.4만 |
|---|
| 2026.07.23 | ₩546,581 | ₩553,402 | ₩532,527 | ₩543,765 | -0.52% | 28.2만 |
|---|
| 2026.07.22 | ₩522,850 | ₩546,595 | ₩521,515 | ₩545,994 | +4.43% | 22.3만 |
|---|
| 2026.07.21 | ₩534,035 | ₩541,669 | ₩518,432 | ₩534,021 | -0.00% | 27.7만 |
|---|
| 2026.07.20 | ₩532,553 | ₩541,736 | ₩518,752 | ₩520,968 | -2.18% | 16.6만 |
|---|
| 2026.07.17 | ₩516,630 | ₩530,591 | ₩500,533 | ₩522,556 | +1.15% | 23.5만 |
|---|
| 2026.07.16 | ₩540,175 | ₩544,913 | ₩520,714 | ₩532,300 | -1.46% | 29.1만 |
|---|
| 2026.07.15 | ₩560,582 | ₩568,350 | ₩540,575 | ₩553,882 | -1.20% | 23.2만 |
|---|
| 2026.07.14 | ₩564,867 | ₩570,553 | ₩557,473 | ₩559,301 | -0.99% | 19.5만 |
|---|
| 2026.07.13 | ₩550,158 | ₩558,327 | ₩544,285 | ₩549,758 | -0.07% | 22.3만 |
|---|
| 2026.07.10 | ₩570,446 | ₩570,806 | ₩556,899 | ₩559,701 | -1.88% | 14.5만 |
|---|
| 2026.07.09 | ₩581,524 | ₩585,275 | ₩572,982 | ₩575,144 | -1.10% | 14만 |
|---|
| 2026.07.08 | ₩548,063 | ₩577,493 | ₩544,486 | ₩560,289 | +2.23% | 23.9만 |
|---|
| 2026.07.07 | ₩581,244 | ₩584,194 | ₩546,034 | ₩559,354 | -3.77% | 26.5만 |
|---|
| 2026.07.06 | ₩583,166 | ₩608,766 | ₩580,603 | ₩590,907 | +1.33% | 22.4만 |
|---|
| 2026.07.02 | ₩617,188 | ₩621,219 | ₩567,243 | ₩577,947 | -6.36% | 41.5만 |
|---|
| 2026.07.01 | ₩655,788 | ₩655,788 | ₩603,280 | ₩618,122 | -5.74% | 52만 |
|---|
| 2026.06.30 | ₩667,227 | ₩672,125 | ₩651,090 | ₩667,894 | +0.10% | 34.8만 |
|---|
| 2026.06.29 | ₩632,190 | ₩670,136 | ₩619,310 | ₩668,868 | +5.80% | 38.7만 |
|---|
| 2026.06.26 | ₩645,391 | ₩663,476 | ₩625,476 | ₩637,929 | -1.16% | 85.5만 |
|---|
| 2026.06.25 | ₩641,146 | ₩656,162 | ₩633,325 | ₩650,449 | +1.45% | 23.8만 |
|---|
| 2026.06.24 | ₩628,813 | ₩649,728 | ₩620,792 | ₩627,425 | -0.22% | 22.3만 |
|---|
| 2026.06.23 | ₩610,795 | ₩634,232 | ₩594,618 | ₩624,649 | +2.27% | 35.9만 |
|---|
| 2026.06.22 | ₩617,748 | ₩645,524 | ₩608,632 | ₩644,777 | +4.38% | 35.6만 |
|---|
| 2026.06.18 | ₩609,687 | ₩620,151 | ₩593,417 | ₩615,439 | +0.94% | 62.4만 |
|---|
| 2026.06.17 | ₩597,194 | ₩608,512 | ₩589,506 | ₩593,150 | -0.68% | 22.1만 |
|---|
| 2026.06.16 | ₩605,950 | ₩615,840 | ₩594,404 | ₩596,313 | -1.59% | 22.5만 |
|---|
| 2026.06.15 | ₩608,179 | ₩619,737 | ₩596,566 | ₩600,544 | -1.26% | 21.9만 |
|---|
| 2026.06.12 | ₩569,752 | ₩600,624 | ₩567,256 | ₩594,911 | +4.42% | 20.1만 |
|---|
| 2026.06.11 | ₩556,752 | ₩570,272 | ₩550,519 | ₩567,363 | +1.91% | 28.8만 |
|---|
| 2026.06.10 | ₩565,668 | ₩576,052 | ₩537,171 | ₩543,525 | -3.91% | 28.8만 |
|---|
| 2026.06.09 | ₩596,219 | ₩596,219 | ₩540,562 | ₩565,174 | -5.21% | 26.4만 |
|---|
| 2026.06.08 | ₩604,214 | ₩609,967 | ₩578,201 | ₩583,112 | -3.49% | 38만 |
|---|
| 2026.06.05 | ₩593,203 | ₩605,255 | ₩583,099 | ₩594,831 | +0.27% | 17.7만 |
|---|
| 2026.06.04 | ₩585,301 | ₩609,593 | ₩574,490 | ₩602,493 | +2.94% | 26.2만 |
|---|
| 2026.06.03 | ₩599,957 | ₩605,255 | ₩571,394 | ₩589,079 | -1.81% | 31.8만 |
|---|
| 2026.06.02 | ₩601,745 | ₩624,622 | ₩580,470 | ₩601,038 | -0.12% | 21.2만 |
|---|
| 2026.06.01 | ₩611,302 | ₩627,318 | ₩588,945 | ₩600,424 | -1.78% | 21.9만 |
|---|
| 2026.05.29 | ₩638,076 | ₩639,464 | ₩610,941 | ₩620,725 | -2.72% | 31.7만 |
|---|
| 2026.05.28 | ₩635,380 | ₩646,952 | ₩613,704 | ₩639,237 | +0.61% | 30.9만 |
|---|
| 2026.05.27 | ₩624,649 | ₩638,450 | ₩607,298 | ₩629,974 | +0.85% | 22만 |
|---|
| 2026.05.26 | ₩603,574 | ₩622,220 | ₩602,372 | ₩619,777 | +2.68% | 17.3만 |
|---|
| 2026.05.22 | ₩596,500 | ₩600,504 | ₩578,334 | ₩596,486 | -0.00% | 18.1만 |
|---|
| 2026.05.21 | ₩595,512 | ₩605,522 | ₩582,285 | ₩585,889 | -1.62% | 29.3만 |
|---|
| 2026.05.20 | ₩600,704 | ₩604,041 | ₩589,279 | ₩594,925 | -0.96% | 25.7만 |
|---|
| 2026.05.19 | ₩590,253 | ₩594,618 | ₩564,026 | ₩588,184 | -0.35% | 36.6만 |
|---|
| 2026.05.18 | ₩632,257 | ₩640,666 | ₩590,800 | ₩600,597 | -5.01% | 23.7만 |
|---|
| 2026.05.15 | ₩614,425 | ₩625,557 | ₩602,626 | ₩623,928 | +1.55% | 19.6만 |
|---|
| 2026.05.14 | ₩631,216 | ₩640,612 | ₩618,322 | ₩631,416 | +0.03% | 16.4만 |
|---|
| 2026.05.13 | ₩615,907 | ₩630,228 | ₩594,071 | ₩624,609 | +1.41% | 22.7만 |
|---|
| 2026.05.12 | ₩607,017 | ₩611,382 | ₩592,896 | ₩607,658 | +0.11% | 27.4만 |
|---|
| 2026.05.11 | ₩584,420 | ₩612,476 | ₩581,965 | ₩611,862 | +4.70% | 26.6만 |
|---|
| 2026.05.08 | ₩581,844 | ₩584,914 | ₩570,820 | ₩584,420 | +0.44% | 20.5만 |
|---|
| 2026.05.07 | ₩607,778 | ₩607,778 | ₩559,301 | ₩570,433 | -6.14% | 66.3만 |
|---|
| 2026.05.06 | ₩626,130 | ₩634,526 | ₩586,943 | ₩607,004 | -3.05% | 51.9만 |
|---|
| 2026.05.05 | ₩622,513 | ₩633,378 | ₩615,666 | ₩625,370 | +0.46% | 44만 |
|---|
| 2026.05.04 | ₩588,612 | ₩616,334 | ₩584,888 | ₩609,019 | +3.47% | 46.2만 |
|---|
| 2026.05.01 | ₩548,436 | ₩578,748 | ₩544,125 | ₩578,588 | +5.50% | 28.2만 |
|---|
| 2026.04.30 | ₩485,411 | ₩542,470 | ₩480,299 | ₩540,308 | +11.31% | 71만 |
|---|
| 2026.04.29 | ₩444,275 | ₩455,033 | ₩440,111 | ₩450,815 | +1.47% | 30.8만 |
|---|
| 2026.04.28 | ₩460,745 | ₩462,601 | ₩440,391 | ₩441,752 | -4.12% | 30.8만 |
|---|
| 2026.04.27 | ₩453,805 | ₩466,017 | ₩447,131 | ₩462,307 | +1.87% | 21.8만 |
|---|
| 2026.04.24 | ₩454,392 | ₩460,478 | ₩446,357 | ₩452,844 | -0.34% | 17.5만 |
|---|
| 2026.04.23 | ₩449,040 | ₩460,478 | ₩447,118 | ₩451,202 | +0.48% | 31.9만 |
|---|
| 2026.04.22 | ₩452,457 | ₩456,634 | ₩440,391 | ₩444,515 | -1.76% | 21.7만 |
|---|
| 2026.04.21 | ₩445,957 | ₩452,777 | ₩439,136 | ₩446,264 | +0.07% | 21.5만 |
|---|
| 2026.04.20 | ₩437,414 | ₩445,129 | ₩434,451 | ₩443,314 | +1.35% | 15.8만 |
|---|
| 2026.04.17 | ₩429,793 | ₩442,166 | ₩425,669 | ₩439,563 | +2.27% | 19.1만 |
|---|
| 2026.04.16 | ₩427,804 | ₩429,339 | ₩417,781 | ₩420,784 | -1.64% | 25.7만 |
|---|
| 2026.04.15 | ₩425,549 | ₩429,980 | ₩421,438 | ₩427,684 | +0.50% | 22.5만 |
|---|
| 2026.04.14 | ₩429,153 | ₩432,209 | ₩421,585 | ₩429,873 | +0.17% | 26.4만 |
|---|
| 2026.04.13 | ₩423,240 | ₩428,218 | ₩421,424 | ₩426,496 | +0.77% | 24.4만 |
|---|
| 2026.04.10 | ₩421,491 | ₩429,353 | ₩413,990 | ₩424,788 | +0.78% | 26.8만 |
|---|
| 2026.04.09 | ₩401,898 | ₩426,617 | ₩401,804 | ₩420,477 | +4.62% | 34.6만 |
|---|
| 2026.04.08 | ₩409,946 | ₩414,057 | ₩398,387 | ₩400,990 | -2.18% | 37.8만 |
|---|
| 2026.04.07 | ₩383,946 | ₩391,860 | ₩376,685 | ₩385,534 | +0.41% | 25.8만 |
|---|
| 2026.04.06 | ₩381,330 | ₩386,869 | ₩368,543 | ₩384,479 | +0.83% | 29.3만 |
|---|
| 2026.04.02 | ₩376,484 | ₩390,793 | ₩375,056 | ₩381,303 | +1.28% | 29.1만 |
|---|
| 2026.04.01 | ₩380,702 | ₩396,332 | ₩379,060 | ₩386,148 | +1.43% | 29.5만 |
|---|
| 2026.03.31 | ₩357,678 | ₩378,580 | ₩355,730 | ₩376,818 | +5.35% | 45.6만 |
|---|
| 2026.03.30 | ₩367,849 | ₩367,849 | ₩344,625 | ₩356,504 | -3.08% | 46.6만 |
|---|
| 2026.03.27 | ₩359,493 | ₩368,636 | ₩350,257 | ₩365,006 | +1.53% | 26.6만 |
|---|
| 2026.03.26 | ₩376,631 | ₩376,631 | ₩358,052 | ₩359,120 | -4.65% | 16만 |
|---|
| 2026.03.25 | ₩382,064 | ₩385,147 | ₩375,016 | ₩380,635 | -0.37% | 20.6만 |
|---|
| 2026.03.24 | ₩361,989 | ₩379,928 | ₩358,279 | ₩379,261 | +4.77% | 24.7만 |
|---|
| 2026.03.23 | ₩356,464 | ₩369,491 | ₩355,249 | ₩366,234 | +2.74% | 18.5만 |
|---|
| 2026.03.20 | ₩365,500 | ₩367,048 | ₩343,357 | ₩346,600 | -5.17% | 37.4만 |
|---|
| 2026.03.19 | ₩350,991 | ₩372,414 | ₩346,547 | ₩365,259 | +4.07% | 29만 |
|---|
| 2026.03.18 | ₩357,051 | ₩360,561 | ₩352,633 | ₩355,956 | -0.31% | 21.5만 |
|---|
| 2026.03.17 | ₩356,944 | ₩359,146 | ₩347,321 | ₩354,195 | -0.77% | 35.9만 |
|---|
| 2026.03.16 | ₩355,449 | ₩358,439 | ₩349,163 | ₩356,944 | +0.42% | 14.4만 |
|---|
| 2026.03.13 | ₩348,135 | ₩356,931 | ₩343,183 | ₩348,535 | +0.12% | 21만 |
|---|
| 2026.03.12 | ₩353,314 | ₩355,222 | ₩340,901 | ₩343,957 | -2.65% | 37.6만 |
|---|
| 2026.03.11 | ₩354,915 | ₩361,042 | ₩346,707 | ₩359,000 | +1.15% | 23.8만 |
|---|
| 2026.03.10 | ₩357,451 | ₩366,074 | ₩353,047 | ₩357,571 | +0.03% | 35.4만 |
|---|
| 2026.03.09 | ₩342,075 | ₩357,692 | ₩335,856 | ₩356,784 | +4.30% | 35.2만 |
|---|
| 2026.03.06 | ₩347,147 | ₩353,100 | ₩339,433 | ₩348,228 | +0.31% | 30.6만 |
|---|
| 2026.03.05 | ₩360,615 | ₩361,202 | ₩345,599 | ₩358,372 | -0.62% | 34.5만 |
|---|
| 2026.03.04 | ₩362,537 | ₩371,172 | ₩355,730 | ₩366,541 | +1.10% | 29.9만 |
|---|
| 2026.03.03 | ₩360,975 | ₩368,329 | ₩345,692 | ₩360,001 | -0.27% | 33.4만 |
|---|
| 2026.03.02 | ₩357,692 | ₩365,353 | ₩351,699 | ₩365,099 | +2.07% | 35.1만 |
|---|
| 2026.02.27 | ₩358,426 | ₩363,965 | ₩351,165 | ₩360,321 | +0.53% | 32.5만 |
|---|
| 2026.02.26 | ₩388,230 | ₩388,230 | ₩348,362 | ₩363,671 | -6.33% | 63.5만 |
|---|
| 2026.02.25 | ₩376,831 | ₩376,831 | ₩360,615 | ₩365,727 | -2.95% | 38.2만 |
|---|
| 2026.02.24 | ₩362,870 | ₩376,671 | ₩352,353 | ₩372,387 | +2.62% | 26.4만 |
|---|
| 2026.02.23 | ₩369,611 | ₩375,043 | ₩358,292 | ₩366,341 | -0.88% | 23.4만 |
|---|
| 2026.02.20 | ₩363,231 | ₩380,369 | ₩362,910 | ₩375,070 | +3.26% | 20.9만 |
|---|
| 2026.02.19 | ₩347,534 | ₩361,722 | ₩342,956 | ₩361,722 | +4.08% | 31.7만 |
|---|
| 2026.02.18 | ₩361,122 | ₩365,954 | ₩345,692 | ₩348,228 | -3.57% | 23.1만 |
|---|
| 2026.02.17 | ₩364,459 | ₩367,702 | ₩357,732 | ₩360,802 | -1.00% | 16만 |
|---|
| 2026.02.13 | ₩357,705 | ₩374,095 | ₩351,085 | ₩365,647 | +2.22% | 26.3만 |
|---|
| 2026.02.12 | ₩368,049 | ₩378,633 | ₩356,771 | ₩357,451 | -2.88% | 24.4만 |
|---|
| 2026.02.11 | ₩366,354 | ₩378,647 | ₩357,878 | ₩361,349 | -1.37% | 21만 |
|---|
| 2026.02.10 | ₩360,454 | ₩364,085 | ₩354,769 | ₩359,467 | -0.27% | 22.8만 |
|---|
| 2026.02.09 | ₩358,786 | ₩366,527 | ₩355,169 | ₩360,628 | +0.51% | 14.9만 |
|---|
| 2026.02.06 | ₩344,251 | ₩361,549 | ₩344,251 | ₩358,719 | +4.20% | 32.8만 |
|---|
| 2026.02.05 | ₩330,503 | ₩346,854 | ₩320,960 | ₩337,497 | +2.12% | 20만 |
|---|
| 2026.02.04 | ₩353,821 | ₩353,821 | ₩323,910 | ₩331,972 | -6.18% | 14.4만 |
|---|
| 2026.02.03 | ₩346,734 | ₩355,036 | ₩337,297 | ₩352,313 | +1.61% | 18.5만 |
|---|
| 2026.02.02 | ₩330,410 | ₩344,238 | ₩327,380 | ₩343,570 | +3.98% | 27.7만 |
|---|
| 2026.01.30 | ₩335,188 | ₩344,398 | ₩322,935 | ₩333,733 | -0.43% | 28.2만 |
|---|
| 2026.01.29 | ₩339,579 | ₩344,465 | ₩331,037 | ₩339,900 | +0.09% | 22.6만 |
|---|
| 2026.01.28 | ₩341,341 | ₩343,704 | ₩330,183 | ₩335,749 | -1.64% | 15.8만 |
|---|
| 2026.01.27 | ₩336,176 | ₩344,665 | ₩334,601 | ₩337,791 | +0.48% | 12.2만 |
|---|
| 2026.01.26 | ₩328,461 | ₩335,589 | ₩326,406 | ₩334,561 | +1.86% | 18.2만 |
|---|
| 2026.01.23 | ₩337,524 | ₩337,938 | ₩323,376 | ₩326,473 | -3.27% | 19.3만 |
|---|
| 2026.01.22 | ₩347,027 | ₩351,672 | ₩325,685 | ₩333,773 | -3.82% | 16.7만 |
|---|
| 2026.01.21 | ₩335,001 | ₩343,984 | ₩326,059 | ₩342,956 | +2.37% | 30.1만 |
|---|
| 2026.01.20 | ₩325,832 | ₩337,044 | ₩325,832 | ₩329,903 | +1.25% | 23.9만 |
|---|
| 2026.01.16 | ₩328,675 | ₩337,057 | ₩324,791 | ₩334,174 | +1.67% | 27.1만 |
|---|
| 2026.01.15 | ₩311,123 | ₩329,676 | ₩311,123 | ₩325,925 | +4.76% | 25.4만 |
|---|
| 2026.01.14 | ₩311,737 | ₩311,737 | ₩295,480 | ₩306,318 | -1.74% | 20.1만 |
|---|
| 2026.01.13 | ₩304,249 | ₩318,144 | ₩303,315 | ₩311,911 | +2.52% | 22.4만 |
|---|
| 2026.01.12 | ₩298,777 | ₩303,355 | ₩293,638 | ₩301,633 | +0.96% | 20만 |
|---|
| 2026.01.09 | ₩296,201 | ₩303,088 | ₩296,028 | ₩296,828 | +0.21% | 13.8만 |
|---|
| 2026.01.08 | ₩315,087 | ₩316,008 | ₩287,499 | ₩296,041 | -6.04% | 19.4만 |
|---|
| 2026.01.07 | ₩315,848 | ₩315,848 | ₩307,933 | ₩314,780 | -0.34% | 14.2만 |
|---|
| 2026.01.06 | ₩309,081 | ₩315,021 | ₩294,653 | ₩314,246 | +1.67% | 28.6만 |
|---|
| 2026.01.05 | ₩304,303 | ₩316,102 | ₩304,303 | ₩310,402 | +2.00% | 20.4만 |
|---|
| 2026.01.02 | ₩294,760 | ₩302,795 | ₩293,585 | ₩302,608 | +2.66% | 10.2만 |
|---|
| 2025.12.31 | ₩292,517 | ₩294,306 | ₩290,582 | ₩291,636 | -0.30% | 18.9만 |
|---|
| 2025.12.30 | ₩296,441 | ₩308,320 | ₩291,743 | ₩292,517 | -1.32% | 16.4만 |
|---|
| 2025.12.29 | ₩298,523 | ₩302,421 | ₩294,733 | ₩296,935 | -0.53% | 17.1만 |
|---|
| 2025.12.26 | ₩302,661 | ₩303,128 | ₩299,057 | ₩300,379 | -0.75% | 13.3만 |
|---|
| 2025.12.24 | ₩304,036 | ₩304,036 | ₩299,565 | ₩302,875 | -0.38% | 11.7만 |
|---|
| 2025.12.23 | ₩303,676 | ₩306,305 | ₩298,030 | ₩303,395 | -0.09% | 19.6만 |
|---|
| 2025.12.22 | ₩295,667 | ₩304,303 | ₩295,240 | ₩303,676 | +2.71% | 19만 |
|---|
| 2025.12.19 | ₩288,406 | ₩298,737 | ₩288,406 | ₩295,173 | +2.35% | 40.3만 |
|---|
| 2025.12.18 | ₩290,021 | ₩292,771 | ₩284,843 | ₩289,154 | -0.30% | 21.5만 |
|---|
| 2025.12.17 | ₩294,826 | ₩301,967 | ₩280,959 | ₩283,161 | -3.96% | 29만 |
|---|
| 2025.12.16 | ₩297,042 | ₩299,017 | ₩287,886 | ₩291,209 | -1.96% | 34만 |
|---|
| 2025.12.15 | ₩296,081 | ₩297,990 | ₩290,582 | ₩294,319 | -0.60% | 26.8만 |
|---|
| 2025.12.12 | ₩303,368 | ₩303,368 | ₩279,464 | ₩291,503 | -3.91% | 34.1만 |
|---|
| 2025.12.11 | ₩302,314 | ₩307,146 | ₩296,975 | ₩302,074 | -0.08% | 25.5만 |
|---|
| 2025.12.10 | ₩301,633 | ₩305,184 | ₩296,308 | ₩302,314 | +0.23% | 41.2만 |
|---|
| 2025.12.09 | ₩309,668 | ₩314,994 | ₩300,939 | ₩302,034 | -2.47% | 23.3만 |
|---|
| 2025.12.08 | ₩306,118 | ₩315,835 | ₩305,651 | ₩311,137 | +1.64% | 20.3만 |
|---|
| 2025.12.05 | ₩309,441 | ₩309,441 | ₩297,736 | ₩305,037 | -1.42% | 21.8만 |
|---|
| 2025.12.04 | ₩291,877 | ₩309,655 | ₩287,032 | ₩307,293 | +5.28% | 26.2만 |
|---|
| 2025.12.03 | ₩290,382 | ₩296,628 | ₩281,626 | ₩293,358 | +1.03% | 18.8만 |
|---|
| 2025.12.02 | ₩289,127 | ₩294,546 | ₩284,389 | ₩290,382 | +0.43% | 36.1만 |
|---|
| 2025.12.01 | ₩292,757 | ₩295,987 | ₩285,110 | ₩289,834 | -1.00% | 27.5만 |
|---|
| 2025.11.28 | ₩299,645 | ₩300,005 | ₩295,053 | ₩299,404 | -0.08% | 11.8만 |
|---|
| 2025.11.26 | ₩290,809 | ₩301,633 | ₩288,807 | ₩295,841 | +1.73% | 24.8만 |
|---|
| 2025.11.25 | ₩283,548 | ₩289,447 | ₩277,515 | ₩288,753 | +1.84% | 23.8만 |
|---|
| 2025.11.24 | ₩272,670 | ₩285,003 | ₩272,670 | ₩282,947 | +3.77% | 19.8만 |
|---|
| 2025.11.21 | ₩271,856 | ₩277,689 | ₩266,023 | ₩271,762 | -0.03% | 41.8만 |
|---|
| 2025.11.20 | ₩297,549 | ₩302,514 | ₩271,202 | ₩272,883 | -8.29% | 33만 |
|---|
| 2025.11.19 | ₩297,189 | ₩305,811 | ₩288,046 | ₩288,847 | -2.81% | 31.9만 |
|---|
| 2025.11.18 | ₩291,810 | ₩301,380 | ₩287,686 | ₩295,934 | +1.41% | 25.6만 |
|---|
| 2025.11.17 | ₩303,395 | ₩309,522 | ₩291,316 | ₩293,932 | -3.12% | 17.1만 |
|---|
| 2025.11.14 | ₩293,291 | ₩307,560 | ₩287,512 | ₩306,238 | +4.41% | 23.5만 |
|---|
| 2025.11.13 | ₩309,121 | ₩311,070 | ₩288,647 | ₩293,598 | -5.02% | 22.9만 |
|---|
| 2025.11.12 | ₩313,099 | ₩318,357 | ₩306,292 | ₩308,534 | -1.46% | 22.4만 |
|---|
| 2025.11.11 | ₩304,984 | ₩315,301 | ₩304,984 | ₩311,764 | +2.22% | 11.4만 |
|---|
| 2025.11.10 | ₩318,397 | ₩320,333 | ₩308,200 | ₩309,882 | -2.67% | 21.5만 |
|---|
| 2025.11.07 | ₩308,908 | ₩314,033 | ₩297,643 | ₩311,630 | +0.88% | 15.1만 |
|---|
| 2025.11.06 | ₩313,059 | ₩318,945 | ₩306,599 | ₩311,497 | -0.50% | 20.9만 |
|---|
| 2025.11.05 | ₩308,214 | ₩321,841 | ₩295,173 | ₩314,714 | +2.11% | 24.5만 |
|---|
| 2025.11.04 | ₩297,909 | ₩314,567 | ₩293,638 | ₩307,172 | +3.11% | 31만 |
|---|
| 2025.11.03 | ₩292,998 | ₩305,277 | ₩285,817 | ₩303,595 | +3.62% | 31.5만 |
|---|
| 2025.10.31 | ₩292,477 | ₩292,811 | ₩281,773 | ₩290,569 | -0.65% | 21.1만 |
|---|
| 2025.10.30 | ₩303,449 | ₩314,900 | ₩278,690 | ₩285,003 | -6.08% | 44.7만 |
|---|
| 2025.10.29 | ₩291,129 | ₩304,530 | ₩291,129 | ₩300,953 | +3.37% | 38만 |
|---|
| 2025.10.28 | ₩292,637 | ₩297,749 | ₩289,541 | ₩291,369 | -0.43% | 18.4만 |
|---|
| 2025.10.27 | ₩298,697 | ₩298,697 | ₩290,355 | ₩292,891 | -1.94% | 18.5만 |
|---|
| 2025.10.24 | ₩285,857 | ₩295,200 | ₩285,857 | ₩293,145 | +2.55% | 24.9만 |
|---|
| 2025.10.23 | ₩265,783 | ₩281,960 | ₩265,783 | ₩279,143 | +5.03% | 13.1만 |
|---|
| 2025.10.22 | ₩279,037 | ₩282,827 | ₩253,784 | ₩263,100 | -5.71% | 29.1만 |
|---|
| 2025.10.21 | ₩279,437 | ₩279,437 | ₩271,495 | ₩279,037 | -0.14% | 25.7만 |
|---|
| 2025.10.20 | ₩281,065 | ₩286,444 | ₩278,476 | ₩279,637 | -0.51% | 13.4만 |
|---|
| 2025.10.17 | ₩278,876 | ₩281,906 | ₩273,631 | ₩277,648 | -0.44% | 17.4만 |
|---|
| 2025.10.16 | ₩276,354 | ₩284,135 | ₩275,006 | ₩280,171 | +1.38% | 24만 |
|---|
| 2025.10.15 | ₩278,036 | ₩281,332 | ₩271,816 | ₩273,925 | -1.48% | 14.1만 |
|---|
| 2025.10.14 | ₩270,000 | ₩279,837 | ₩267,558 | ₩274,926 | +1.82% | 21.9만 |
|---|
| 2025.10.13 | ₩266,971 | ₩275,900 | ₩266,971 | ₩274,966 | +2.99% | 14.8만 |
|---|
| 2025.10.10 | ₩272,176 | ₩276,180 | ₩262,112 | ₩262,366 | -3.60% | 23.5만 |
|---|