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 | ₩420,359 | ₩425,833 | ₩408,930 | ₩416,073 | -1.02% | 16.8만 |
| 2026.10.08 | ₩412,134 | ₩418,116 | ₩403,643 | ₩414,978 | +0.69% | 22.5만 |
| 2026.10.07 | ₩426,767 | ₩426,767 | ₩408,556 | ₩418,009 | -2.05% | 24.2만 |
| 2026.10.06 | ₩419,918 | ₩440,119 | ₩419,891 | ₩433,270 | +3.18% | 28만 |
| 2026.10.05 | ₩406,273 | ₩410,919 | ₩399,050 | ₩404,083 | -0.54% | 19만 |
| 2026.10.02 | ₩404,697 | ₩413,616 | ₩403,856 | ₩406,914 | +0.55% | 18.1만 |
| 2026.10.01 | ₩389,837 | ₩400,318 | ₩383,055 | ₩397,768 | +2.03% | 15.1만 |
| 2026.09.30 | ₩388,595 | ₩395,151 | ₩379,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩390,478 |
| +0.48% |
| 33만 |
| 2026.09.29 | ₩385,578 | ₩391,960 | ₩378,275 | ₩384,937 | -0.17% | 23.5만 |
|---|
| 2026.09.28 | ₩388,315 | ₩393,869 | ₩378,221 | ₩381,759 | -1.69% | 22.3만 |
|---|
| 2026.09.25 | ₩396,112 | ₩399,143 | ₩380,518 | ₩390,638 | -1.38% | 23만 |
|---|
| 2026.09.24 | ₩387,607 | ₩396,927 | ₩383,055 | ₩394,110 | +1.68% | 21.1만 |
|---|
| 2026.09.23 | ₩385,338 | ₩398,315 | ₩382,507 | ₩394,110 | +2.28% | 32.3만 |
|---|
| 2026.09.22 | ₩387,194 | ₩389,023 | ₩382,000 | ₩385,925 | -0.33% | 23.6만 |
|---|
| 2026.09.21 | ₩377,500 | ₩385,778 | ₩368,622 | ₩385,124 | +2.02% | 28.9만 |
|---|
| 2026.09.18 | ₩374,923 | ₩377,781 | ₩367,073 | ₩372,881 | -0.54% | 50.6만 |
|---|
| 2026.09.17 | ₩379,169 | ₩385,351 | ₩361,799 | ₩369,516 | -2.55% | 26.9만 |
|---|
| 2026.09.16 | ₩367,433 | ₩371,198 | ₩362,907 | ₩367,660 | +0.06% | 17.6만 |
|---|
| 2026.09.15 | ₩367,740 | ₩369,369 | ₩358,221 | ₩362,213 | -1.50% | 23.8만 |
|---|
| 2026.09.14 | ₩374,843 | ₩375,150 | ₩361,746 | ₩362,827 | -3.21% | 29.1만 |
|---|
| 2026.09.11 | ₩381,960 | ₩394,270 | ₩381,733 | ₩388,876 | +1.81% | 16.7만 |
|---|
| 2026.09.10 | ₩378,221 | ₩383,068 | ₩372,854 | ₩379,810 | +0.42% | 25.7만 |
|---|
| 2026.09.09 | ₩382,107 | ₩390,852 | ₩380,211 | ₩382,974 | +0.23% | 19.3만 |
|---|
| 2026.09.08 | ₩388,141 | ₩391,680 | ₩382,934 | ₩384,737 | -0.88% | 23.4만 |
|---|
| 2026.09.04 | ₩384,443 | ₩391,025 | ₩379,823 | ₩382,641 | -0.47% | 17.6만 |
|---|
| 2026.09.03 | ₩377,380 | ₩384,336 | ₩369,837 | ₩379,316 | +0.51% | 28.5만 |
|---|
| 2026.09.02 | ₩385,191 | ₩391,186 | ₩375,004 | ₩377,380 | -2.03% | 41.9만 |
|---|
| 2026.09.01 | ₩383,749 | ₩391,186 | ₩375,711 | ₩382,467 | -0.33% | 45.3만 |
|---|
| 2026.08.31 | ₩393,869 | ₩395,204 | ₩385,858 | ₩389,089 | -1.21% | 35.2만 |
|---|
| 2026.08.28 | ₩413,269 | ₩415,832 | ₩391,199 | ₩393,095 | -4.88% | 40.1만 |
|---|
| 2026.08.27 | ₩423,964 | ₩424,845 | ₩408,249 | ₩413,082 | -2.57% | 23.6만 |
|---|
| 2026.08.26 | ₩395,271 | ₩419,664 | ₩393,923 | ₩417,675 | +5.67% | 32.1만 |
|---|
| 2026.08.25 | ₩413,082 | ₩420,252 | ₩393,909 | ₩395,391 | -4.28% | 21.7만 |
|---|
| 2026.08.24 | ₩410,692 | ₩412,548 | ₩401,199 | ₩407,581 | -0.76% | 29.7만 |
|---|
| 2026.08.21 | ₩429,398 | ₩430,386 | ₩412,975 | ₩415,058 | -3.34% | 28.3만 |
|---|
| 2026.08.20 | ₩434,591 | ₩440,559 | ₩422,188 | ₩424,578 | -2.30% | 28.3만 |
|---|
| 2026.08.19 | ₩433,363 | ₩437,689 | ₩413,897 | ₩435,246 | +0.43% | 36.2만 |
|---|
| 2026.08.18 | ₩443,804 | ₩448,610 | ₩424,711 | ₩432,442 | -2.56% | 24.7만 |
|---|
| 2026.08.17 | ₩447,956 | ₩457,049 | ₩447,903 | ₩454,992 | +1.57% | 23.3만 |
|---|
| 2026.08.14 | ₩435,699 | ₩450,613 | ₩433,924 | ₩446,461 | +2.47% | 18.5만 |
|---|
| 2026.08.13 | ₩444,178 | ₩449,946 | ₩436,701 | ₩436,968 | -1.62% | 29만 |
|---|
| 2026.08.12 | ₩455,807 | ₩461,641 | ₩441,868 | ₩444,178 | -2.55% | 20.3만 |
|---|
| 2026.08.11 | ₩447,689 | ₩455,687 | ₩437,742 | ₩440,519 | -1.60% | 22만 |
|---|
| 2026.08.10 | ₩457,262 | ₩462,389 | ₩439,371 | ₩441,013 | -3.55% | 22만 |
|---|
| 2026.08.07 | ₩452,522 | ₩456,648 | ₩436,674 | ₩450,506 | -0.45% | 19.5만 |
|---|
| 2026.08.06 | ₩445,339 | ₩461,548 | ₩434,605 | ₩442,108 | -0.73% | 28.2만 |
|---|
| 2026.08.05 | ₩455,954 | ₩467,743 | ₩445,259 | ₩445,633 | -2.26% | 26.3만 |
|---|
| 2026.08.04 | ₩462,349 | ₩465,874 | ₩450,146 | ₩454,392 | -1.72% | 28.2만 |
|---|
| 2026.08.03 | ₩435,366 | ₩458,170 | ₩429,758 | ₩451,468 | +3.70% | 31.3만 |
|---|
| 2026.07.31 | ₩450,613 | ₩466,608 | ₩438,877 | ₩444,899 | -1.27% | 40.7만 |
|---|
| 2026.07.30 | ₩457,422 | ₩466,074 | ₩436,487 | ₩441,721 | -3.43% | 67.1만 |
|---|
| 2026.07.29 | ₩448,223 | ₩452,990 | ₩421,106 | ₩429,998 | -4.07% | 50만 |
|---|
| 2026.07.28 | ₩480,641 | ₩484,659 | ₩440,600 | ₩454,912 | -5.35% | 41.4만 |
|---|
| 2026.07.27 | ₩508,879 | ₩518,519 | ₩477,730 | ₩492,670 | -3.19% | 45.2만 |
|---|
| 2026.07.24 | ₩545,462 | ₩550,082 | ₩503,619 | ₩506,249 | -7.19% | 39.4만 |
|---|
| 2026.07.23 | ₩546,757 | ₩553,580 | ₩532,698 | ₩543,940 | -0.52% | 28.2만 |
|---|
| 2026.07.22 | ₩523,018 | ₩546,771 | ₩521,683 | ₩546,170 | +4.43% | 22.3만 |
|---|
| 2026.07.21 | ₩534,207 | ₩541,844 | ₩518,599 | ₩534,194 | -0.00% | 27.7만 |
|---|
| 2026.07.20 | ₩532,725 | ₩541,911 | ₩518,919 | ₩521,136 | -2.18% | 16.6만 |
|---|
| 2026.07.17 | ₩516,797 | ₩530,762 | ₩500,695 | ₩522,725 | +1.15% | 23.5만 |
|---|
| 2026.07.16 | ₩540,349 | ₩545,088 | ₩520,882 | ₩532,471 | -1.46% | 29.1만 |
|---|
| 2026.07.15 | ₩560,763 | ₩568,534 | ₩540,749 | ₩554,061 | -1.20% | 23.2만 |
|---|
| 2026.07.14 | ₩565,049 | ₩570,737 | ₩557,652 | ₩559,481 | -0.99% | 19.5만 |
|---|
| 2026.07.13 | ₩550,335 | ₩558,507 | ₩544,461 | ₩549,935 | -0.07% | 22.3만 |
|---|
| 2026.07.10 | ₩570,630 | ₩570,990 | ₩557,078 | ₩559,882 | -1.88% | 14.5만 |
|---|
| 2026.07.09 | ₩581,712 | ₩585,463 | ₩573,167 | ₩575,329 | -1.10% | 14만 |
|---|
| 2026.07.08 | ₩548,239 | ₩577,679 | ₩544,661 | ₩560,469 | +2.23% | 23.9만 |
|---|
| 2026.07.07 | ₩581,431 | ₩584,382 | ₩546,210 | ₩559,535 | -3.77% | 26.5만 |
|---|
| 2026.07.06 | ₩583,354 | ₩608,962 | ₩580,790 | ₩591,098 | +1.33% | 22.4만 |
|---|
| 2026.07.02 | ₩617,387 | ₩621,419 | ₩567,425 | ₩578,133 | -6.36% | 41.5만 |
|---|
| 2026.07.01 | ₩655,999 | ₩655,999 | ₩603,474 | ₩618,321 | -5.74% | 52만 |
|---|
| 2026.06.30 | ₩667,441 | ₩672,341 | ₩651,300 | ₩668,109 | +0.10% | 34.8만 |
|---|
| 2026.06.29 | ₩632,394 | ₩670,352 | ₩619,510 | ₩669,084 | +5.80% | 38.7만 |
|---|
| 2026.06.26 | ₩645,598 | ₩663,690 | ₩625,678 | ₩638,135 | -1.16% | 85.5만 |
|---|
| 2026.06.25 | ₩641,353 | ₩656,373 | ₩633,529 | ₩650,659 | +1.45% | 23.8만 |
|---|
| 2026.06.24 | ₩629,016 | ₩649,938 | ₩620,992 | ₩627,627 | -0.22% | 22.3만 |
|---|
| 2026.06.23 | ₩610,991 | ₩634,437 | ₩594,809 | ₩624,850 | +2.27% | 35.9만 |
|---|
| 2026.06.22 | ₩617,947 | ₩645,732 | ₩608,828 | ₩644,984 | +4.38% | 35.6만 |
|---|
| 2026.06.18 | ₩609,883 | ₩620,351 | ₩593,608 | ₩615,638 | +0.94% | 62.4만 |
|---|
| 2026.06.17 | ₩597,386 | ₩608,708 | ₩589,696 | ₩593,341 | -0.68% | 22.1만 |
|---|
| 2026.06.16 | ₩606,145 | ₩616,038 | ₩594,596 | ₩596,505 | -1.59% | 22.5만 |
|---|
| 2026.06.15 | ₩608,374 | ₩619,937 | ₩596,759 | ₩600,737 | -1.26% | 21.9만 |
|---|
| 2026.06.12 | ₩569,935 | ₩600,818 | ₩567,439 | ₩595,103 | +4.42% | 20.1만 |
|---|
| 2026.06.11 | ₩556,931 | ₩570,456 | ₩550,696 | ₩567,546 | +1.91% | 28.8만 |
|---|
| 2026.06.10 | ₩565,850 | ₩576,237 | ₩537,344 | ₩543,700 | -3.91% | 28.8만 |
|---|
| 2026.06.09 | ₩596,412 | ₩596,412 | ₩540,736 | ₩565,356 | -5.21% | 26.4만 |
|---|
| 2026.06.08 | ₩604,409 | ₩610,164 | ₩578,387 | ₩583,300 | -3.49% | 38만 |
|---|
| 2026.06.05 | ₩593,394 | ₩605,450 | ₩583,287 | ₩595,023 | +0.27% | 17.7만 |
|---|
| 2026.06.04 | ₩585,490 | ₩609,790 | ₩574,675 | ₩602,687 | +2.94% | 26.2만 |
|---|
| 2026.06.03 | ₩600,150 | ₩605,450 | ₩571,578 | ₩589,268 | -1.81% | 31.8만 |
|---|
| 2026.06.02 | ₩601,939 | ₩624,824 | ₩580,657 | ₩601,231 | -0.12% | 21.2만 |
|---|
| 2026.06.01 | ₩611,499 | ₩627,521 | ₩589,135 | ₩600,617 | -1.78% | 21.9만 |
|---|
| 2026.05.29 | ₩638,282 | ₩639,670 | ₩611,138 | ₩620,925 | -2.72% | 31.7만 |
|---|
| 2026.05.28 | ₩635,585 | ₩647,161 | ₩613,902 | ₩639,443 | +0.61% | 30.9만 |
|---|
| 2026.05.27 | ₩624,850 | ₩638,656 | ₩607,493 | ₩630,177 | +0.85% | 22만 |
|---|
| 2026.05.26 | ₩603,768 | ₩622,420 | ₩602,567 | ₩619,977 | +2.68% | 17.3만 |
|---|
| 2026.05.22 | ₩596,692 | ₩600,697 | ₩578,520 | ₩596,679 | -0.00% | 18.1만 |
|---|
| 2026.05.21 | ₩595,704 | ₩605,718 | ₩582,473 | ₩586,077 | -1.62% | 29.3만 |
|---|
| 2026.05.20 | ₩600,898 | ₩604,235 | ₩589,469 | ₩595,116 | -0.96% | 25.7만 |
|---|
| 2026.05.19 | ₩590,443 | ₩594,809 | ₩564,208 | ₩588,374 | -0.35% | 36.6만 |
|---|
| 2026.05.18 | ₩632,461 | ₩640,872 | ₩590,991 | ₩600,791 | -5.01% | 23.7만 |
|---|
| 2026.05.15 | ₩614,623 | ₩625,758 | ₩602,820 | ₩624,129 | +1.55% | 19.6만 |
|---|
| 2026.05.14 | ₩631,419 | ₩640,819 | ₩618,522 | ₩631,619 | +0.03% | 16.4만 |
|---|
| 2026.05.13 | ₩616,105 | ₩630,431 | ₩594,262 | ₩624,810 | +1.41% | 22.7만 |
|---|
| 2026.05.12 | ₩607,213 | ₩611,579 | ₩593,087 | ₩607,854 | +0.11% | 27.4만 |
|---|
| 2026.05.11 | ₩584,609 | ₩612,674 | ₩582,152 | ₩612,059 | +4.70% | 26.6만 |
|---|
| 2026.05.08 | ₩582,032 | ₩585,103 | ₩571,004 | ₩584,609 | +0.44% | 20.5만 |
|---|
| 2026.05.07 | ₩607,974 | ₩607,974 | ₩559,481 | ₩570,616 | -6.14% | 66.3만 |
|---|
| 2026.05.06 | ₩626,332 | ₩634,730 | ₩587,132 | ₩607,200 | -3.05% | 51.9만 |
|---|
| 2026.05.05 | ₩622,714 | ₩633,582 | ₩615,865 | ₩625,571 | +0.46% | 44만 |
|---|
| 2026.05.04 | ₩588,801 | ₩616,532 | ₩585,076 | ₩609,216 | +3.47% | 46.2만 |
|---|
| 2026.05.01 | ₩548,613 | ₩578,934 | ₩544,301 | ₩578,774 | +5.50% | 28.2만 |
|---|
| 2026.04.30 | ₩485,567 | ₩542,645 | ₩480,454 | ₩540,482 | +11.31% | 71만 |
|---|
| 2026.04.29 | ₩444,418 | ₩455,179 | ₩440,252 | ₩450,960 | +1.47% | 30.8만 |
|---|
| 2026.04.28 | ₩460,894 | ₩462,750 | ₩440,533 | ₩441,895 | -4.12% | 30.8만 |
|---|
| 2026.04.27 | ₩453,951 | ₩466,168 | ₩447,275 | ₩462,456 | +1.87% | 21.8만 |
|---|
| 2026.04.24 | ₩454,538 | ₩460,627 | ₩446,501 | ₩452,990 | -0.34% | 17.5만 |
|---|
| 2026.04.23 | ₩449,185 | ₩460,627 | ₩447,262 | ₩451,347 | +0.48% | 31.9만 |
|---|
| 2026.04.22 | ₩452,602 | ₩456,782 | ₩440,533 | ₩444,658 | -1.76% | 21.7만 |
|---|
| 2026.04.21 | ₩446,100 | ₩452,923 | ₩439,278 | ₩446,407 | +0.07% | 21.5만 |
|---|
| 2026.04.20 | ₩437,555 | ₩445,273 | ₩434,591 | ₩443,457 | +1.35% | 15.8만 |
|---|
| 2026.04.17 | ₩429,932 | ₩442,308 | ₩425,806 | ₩439,705 | +2.27% | 19.1만 |
|---|
| 2026.04.16 | ₩427,942 | ₩429,478 | ₩417,915 | ₩420,919 | -1.64% | 25.7만 |
|---|
| 2026.04.15 | ₩425,686 | ₩430,119 | ₩421,574 | ₩427,822 | +0.50% | 22.5만 |
|---|
| 2026.04.14 | ₩429,291 | ₩432,348 | ₩421,720 | ₩430,012 | +0.17% | 26.4만 |
|---|
| 2026.04.13 | ₩423,376 | ₩428,356 | ₩421,560 | ₩426,634 | +0.77% | 24.4만 |
|---|
| 2026.04.10 | ₩421,627 | ₩429,491 | ₩414,123 | ₩424,925 | +0.78% | 26.8만 |
|---|
| 2026.04.09 | ₩402,027 | ₩426,754 | ₩401,934 | ₩420,612 | +4.62% | 34.6만 |
|---|
| 2026.04.08 | ₩410,078 | ₩414,190 | ₩398,516 | ₩401,119 | -2.18% | 37.8만 |
|---|
| 2026.04.07 | ₩384,069 | ₩391,987 | ₩376,806 | ₩385,658 | +0.41% | 25.8만 |
|---|
| 2026.04.06 | ₩381,452 | ₩386,993 | ₩368,662 | ₩384,603 | +0.83% | 29.3만 |
|---|
| 2026.04.02 | ₩376,606 | ₩390,919 | ₩375,177 | ₩381,426 | +1.28% | 29.1만 |
|---|
| 2026.04.01 | ₩380,825 | ₩396,459 | ₩379,183 | ₩386,272 | +1.43% | 29.5만 |
|---|
| 2026.03.31 | ₩357,794 | ₩378,702 | ₩355,844 | ₩376,940 | +5.35% | 45.6만 |
|---|
| 2026.03.30 | ₩367,967 | ₩367,967 | ₩344,736 | ₩356,619 | -3.08% | 46.6만 |
|---|
| 2026.03.27 | ₩359,609 | ₩368,755 | ₩350,370 | ₩365,123 | +1.53% | 26.6만 |
|---|
| 2026.03.26 | ₩376,753 | ₩376,753 | ₩358,167 | ₩359,235 | -4.65% | 16만 |
|---|
| 2026.03.25 | ₩382,187 | ₩385,271 | ₩375,137 | ₩380,758 | -0.37% | 20.6만 |
|---|
| 2026.03.24 | ₩362,106 | ₩380,050 | ₩358,394 | ₩379,383 | +4.77% | 24.7만 |
|---|
| 2026.03.23 | ₩356,579 | ₩369,610 | ₩355,364 | ₩366,352 | +2.74% | 18.5만 |
|---|
| 2026.03.20 | ₩365,617 | ₩367,166 | ₩343,467 | ₩346,712 | -5.17% | 37.4만 |
|---|
| 2026.03.19 | ₩351,104 | ₩372,534 | ₩346,658 | ₩365,377 | +4.07% | 29만 |
|---|
| 2026.03.18 | ₩357,166 | ₩360,677 | ₩352,747 | ₩356,071 | -0.31% | 21.5만 |
|---|
| 2026.03.17 | ₩357,059 | ₩359,262 | ₩347,433 | ₩354,309 | -0.77% | 35.9만 |
|---|
| 2026.03.16 | ₩355,564 | ₩358,555 | ₩349,275 | ₩357,059 | +0.42% | 14.4만 |
|---|
| 2026.03.13 | ₩348,247 | ₩357,046 | ₩343,294 | ₩348,648 | +0.12% | 21만 |
|---|
| 2026.03.12 | ₩353,428 | ₩355,337 | ₩341,011 | ₩344,068 | -2.65% | 37.6만 |
|---|
| 2026.03.11 | ₩355,030 | ₩361,158 | ₩346,819 | ₩359,115 | +1.15% | 23.8만 |
|---|
| 2026.03.10 | ₩357,567 | ₩366,192 | ₩353,161 | ₩357,687 | +0.03% | 35.4만 |
|---|
| 2026.03.09 | ₩342,186 | ₩357,807 | ₩335,964 | ₩356,899 | +4.30% | 35.2만 |
|---|
| 2026.03.06 | ₩347,259 | ₩353,214 | ₩339,542 | ₩348,341 | +0.31% | 30.6만 |
|---|
| 2026.03.05 | ₩360,731 | ₩361,318 | ₩345,710 | ₩358,488 | -0.62% | 34.5만 |
|---|
| 2026.03.04 | ₩362,653 | ₩371,292 | ₩355,844 | ₩366,659 | +1.10% | 29.9만 |
|---|
| 2026.03.03 | ₩361,091 | ₩368,448 | ₩345,804 | ₩360,117 | -0.27% | 33.4만 |
|---|
| 2026.03.02 | ₩357,807 | ₩365,471 | ₩351,812 | ₩365,217 | +2.07% | 35.1만 |
|---|
| 2026.02.27 | ₩358,541 | ₩364,082 | ₩351,278 | ₩360,437 | +0.53% | 32.5만 |
|---|
| 2026.02.26 | ₩388,355 | ₩388,355 | ₩348,474 | ₩363,788 | -6.33% | 63.5만 |
|---|
| 2026.02.25 | ₩376,953 | ₩376,953 | ₩360,731 | ₩365,844 | -2.95% | 38.2만 |
|---|
| 2026.02.24 | ₩362,987 | ₩376,793 | ₩352,466 | ₩372,507 | +2.62% | 26.4만 |
|---|
| 2026.02.23 | ₩369,730 | ₩375,164 | ₩358,408 | ₩366,459 | -0.88% | 23.4만 |
|---|
| 2026.02.20 | ₩363,348 | ₩380,491 | ₩363,027 | ₩375,191 | +3.26% | 20.9만 |
|---|
| 2026.02.19 | ₩347,646 | ₩361,839 | ₩343,067 | ₩361,839 | +4.08% | 31.7만 |
|---|
| 2026.02.18 | ₩361,238 | ₩366,071 | ₩345,804 | ₩348,341 | -3.57% | 23.1만 |
|---|
| 2026.02.17 | ₩364,576 | ₩367,820 | ₩357,847 | ₩360,918 | -1.00% | 16만 |
|---|
| 2026.02.13 | ₩357,820 | ₩374,216 | ₩351,198 | ₩365,764 | +2.22% | 26.3만 |
|---|
| 2026.02.12 | ₩368,168 | ₩378,755 | ₩356,886 | ₩357,567 | -2.88% | 24.4만 |
|---|
| 2026.02.11 | ₩366,472 | ₩378,769 | ₩357,994 | ₩361,465 | -1.37% | 21만 |
|---|
| 2026.02.10 | ₩360,571 | ₩364,202 | ₩354,883 | ₩359,583 | -0.27% | 22.8만 |
|---|
| 2026.02.09 | ₩358,902 | ₩366,646 | ₩355,283 | ₩360,744 | +0.51% | 14.9만 |
|---|
| 2026.02.06 | ₩344,362 | ₩361,665 | ₩344,362 | ₩358,835 | +4.20% | 32.8만 |
|---|
| 2026.02.05 | ₩330,610 | ₩346,965 | ₩321,064 | ₩337,606 | +2.12% | 20만 |
|---|
| 2026.02.04 | ₩353,935 | ₩353,935 | ₩324,014 | ₩332,079 | -6.18% | 14.4만 |
|---|
| 2026.02.03 | ₩346,845 | ₩355,150 | ₩337,406 | ₩352,426 | +1.61% | 18.5만 |
|---|
| 2026.02.02 | ₩330,516 | ₩344,349 | ₩327,486 | ₩343,681 | +3.98% | 27.7만 |
|---|
| 2026.01.30 | ₩335,296 | ₩344,509 | ₩323,040 | ₩333,841 | -0.43% | 28.2만 |
|---|
| 2026.01.29 | ₩339,689 | ₩344,575 | ₩331,144 | ₩340,009 | +0.09% | 22.6만 |
|---|
| 2026.01.28 | ₩341,451 | ₩343,814 | ₩330,289 | ₩335,857 | -1.64% | 15.8만 |
|---|
| 2026.01.27 | ₩336,284 | ₩344,776 | ₩334,709 | ₩337,900 | +0.48% | 12.2만 |
|---|
| 2026.01.26 | ₩328,567 | ₩335,697 | ₩326,511 | ₩334,669 | +1.86% | 18.2만 |
|---|
| 2026.01.23 | ₩337,633 | ₩338,047 | ₩323,480 | ₩326,578 | -3.27% | 19.3만 |
|---|
| 2026.01.22 | ₩347,139 | ₩351,785 | ₩325,790 | ₩333,881 | -3.82% | 16.7만 |
|---|
| 2026.01.21 | ₩335,109 | ₩344,095 | ₩326,164 | ₩343,067 | +2.37% | 30.1만 |
|---|
| 2026.01.20 | ₩325,937 | ₩337,152 | ₩325,937 | ₩330,009 | +1.25% | 23.9만 |
|---|
| 2026.01.16 | ₩328,781 | ₩337,165 | ₩324,895 | ₩334,281 | +1.67% | 27.1만 |
|---|
| 2026.01.15 | ₩311,223 | ₩329,782 | ₩311,223 | ₩326,030 | +4.76% | 25.4만 |
|---|
| 2026.01.14 | ₩311,838 | ₩311,838 | ₩295,576 | ₩306,417 | -1.74% | 20.1만 |
|---|
| 2026.01.13 | ₩304,347 | ₩318,246 | ₩303,413 | ₩312,011 | +2.52% | 22.4만 |
|---|
| 2026.01.12 | ₩298,873 | ₩303,453 | ₩293,733 | ₩301,731 | +0.96% | 20만 |
|---|
| 2026.01.09 | ₩296,296 | ₩303,186 | ₩296,123 | ₩296,924 | +0.21% | 13.8만 |
|---|
| 2026.01.08 | ₩315,189 | ₩316,110 | ₩287,591 | ₩296,136 | -6.04% | 19.4만 |
|---|
| 2026.01.07 | ₩315,950 | ₩315,950 | ₩308,032 | ₩314,882 | -0.34% | 14.2만 |
|---|
| 2026.01.06 | ₩309,181 | ₩315,122 | ₩294,748 | ₩314,348 | +1.67% | 28.6만 |
|---|
| 2026.01.05 | ₩304,401 | ₩316,204 | ₩304,401 | ₩310,502 | +2.00% | 20.4만 |
|---|
| 2026.01.02 | ₩294,855 | ₩302,892 | ₩293,680 | ₩302,705 | +2.66% | 10.2만 |
|---|
| 2025.12.31 | ₩292,611 | ₩294,401 | ₩290,676 | ₩291,730 | -0.30% | 18.9만 |
|---|
| 2025.12.30 | ₩296,537 | ₩308,420 | ₩291,837 | ₩292,611 | -1.32% | 16.4만 |
|---|
| 2025.12.29 | ₩298,620 | ₩302,518 | ₩294,828 | ₩297,031 | -0.53% | 17.1만 |
|---|
| 2025.12.26 | ₩302,759 | ₩303,226 | ₩299,154 | ₩300,476 | -0.75% | 13.3만 |
|---|
| 2025.12.24 | ₩304,134 | ₩304,134 | ₩299,661 | ₩302,972 | -0.38% | 11.7만 |
|---|
| 2025.12.23 | ₩303,773 | ₩306,404 | ₩298,126 | ₩303,493 | -0.09% | 19.6만 |
|---|
| 2025.12.22 | ₩295,762 | ₩304,401 | ₩295,335 | ₩303,773 | +2.71% | 19만 |
|---|
| 2025.12.19 | ₩288,499 | ₩298,833 | ₩288,499 | ₩295,268 | +2.35% | 40.3만 |
|---|
| 2025.12.18 | ₩290,115 | ₩292,865 | ₩284,934 | ₩289,247 | -0.30% | 21.5만 |
|---|
| 2025.12.17 | ₩294,921 | ₩302,064 | ₩281,049 | ₩283,252 | -3.96% | 29만 |
|---|
| 2025.12.16 | ₩297,138 | ₩299,114 | ₩287,979 | ₩291,303 | -1.96% | 34만 |
|---|
| 2025.12.15 | ₩296,176 | ₩298,086 | ₩290,676 | ₩294,414 | -0.60% | 26.8만 |
|---|
| 2025.12.12 | ₩303,466 | ₩303,466 | ₩279,554 | ₩291,597 | -3.91% | 34.1만 |
|---|
| 2025.12.11 | ₩302,411 | ₩307,245 | ₩297,071 | ₩302,171 | -0.08% | 25.5만 |
|---|
| 2025.12.10 | ₩301,731 | ₩305,282 | ₩296,403 | ₩302,411 | +0.23% | 41.2만 |
|---|
| 2025.12.09 | ₩309,768 | ₩315,095 | ₩301,036 | ₩302,131 | -2.47% | 23.3만 |
|---|
| 2025.12.08 | ₩306,217 | ₩315,937 | ₩305,749 | ₩311,237 | +1.64% | 20.3만 |
|---|
| 2025.12.05 | ₩309,541 | ₩309,541 | ₩297,832 | ₩305,135 | -1.42% | 21.8만 |
|---|
| 2025.12.04 | ₩291,971 | ₩309,755 | ₩287,124 | ₩307,392 | +5.28% | 26.2만 |
|---|
| 2025.12.03 | ₩290,475 | ₩296,724 | ₩281,717 | ₩293,453 | +1.03% | 18.8만 |
|---|
| 2025.12.02 | ₩289,220 | ₩294,641 | ₩284,480 | ₩290,475 | +0.43% | 36.1만 |
|---|
| 2025.12.01 | ₩292,852 | ₩296,083 | ₩285,201 | ₩289,928 | -1.00% | 27.5만 |
|---|
| 2025.11.28 | ₩299,741 | ₩300,102 | ₩295,148 | ₩299,501 | -0.08% | 11.8만 |
|---|
| 2025.11.26 | ₩290,902 | ₩301,731 | ₩288,900 | ₩295,936 | +1.73% | 24.8만 |
|---|
| 2025.11.25 | ₩283,639 | ₩289,541 | ₩277,604 | ₩288,846 | +1.84% | 23.8만 |
|---|
| 2025.11.24 | ₩272,758 | ₩285,095 | ₩272,758 | ₩283,038 | +3.77% | 19.8만 |
|---|
| 2025.11.21 | ₩271,943 | ₩277,778 | ₩266,109 | ₩271,850 | -0.03% | 41.8만 |
|---|
| 2025.11.20 | ₩297,645 | ₩302,612 | ₩271,289 | ₩272,971 | -8.29% | 33만 |
|---|
| 2025.11.19 | ₩297,285 | ₩305,910 | ₩288,139 | ₩288,940 | -2.81% | 31.9만 |
|---|
| 2025.11.18 | ₩291,904 | ₩301,477 | ₩287,778 | ₩296,029 | +1.41% | 25.6만 |
|---|
| 2025.11.17 | ₩303,493 | ₩309,621 | ₩291,410 | ₩294,027 | -3.12% | 17.1만 |
|---|
| 2025.11.14 | ₩293,386 | ₩307,659 | ₩287,605 | ₩306,337 | +4.41% | 23.5만 |
|---|
| 2025.11.13 | ₩309,221 | ₩311,170 | ₩288,740 | ₩293,693 | -5.02% | 22.9만 |
|---|
| 2025.11.12 | ₩313,199 | ₩318,460 | ₩306,390 | ₩308,633 | -1.46% | 22.4만 |
|---|
| 2025.11.11 | ₩305,082 | ₩315,402 | ₩305,082 | ₩311,864 | +2.22% | 11.4만 |
|---|
| 2025.11.10 | ₩318,500 | ₩320,436 | ₩308,299 | ₩309,982 | -2.67% | 21.5만 |
|---|
| 2025.11.07 | ₩309,007 | ₩314,134 | ₩297,738 | ₩311,731 | +0.88% | 15.1만 |
|---|
| 2025.11.06 | ₩313,159 | ₩319,047 | ₩306,697 | ₩311,597 | -0.50% | 20.9만 |
|---|
| 2025.11.05 | ₩308,313 | ₩321,945 | ₩295,268 | ₩314,815 | +2.11% | 24.5만 |
|---|
| 2025.11.04 | ₩298,005 | ₩314,668 | ₩293,733 | ₩307,271 | +3.11% | 31만 |
|---|
| 2025.11.03 | ₩293,092 | ₩305,376 | ₩285,909 | ₩303,693 | +3.62% | 31.5만 |
|---|
| 2025.10.31 | ₩292,571 | ₩292,905 | ₩281,864 | ₩290,662 | -0.65% | 21.1만 |
|---|
| 2025.10.30 | ₩303,546 | ₩315,002 | ₩278,779 | ₩285,095 | -6.08% | 44.7만 |
|---|
| 2025.10.29 | ₩291,223 | ₩304,628 | ₩291,223 | ₩301,050 | +3.37% | 38만 |
|---|
| 2025.10.28 | ₩292,732 | ₩297,845 | ₩289,634 | ₩291,463 | -0.43% | 18.4만 |
|---|
| 2025.10.27 | ₩298,793 | ₩298,793 | ₩290,449 | ₩292,985 | -1.94% | 18.5만 |
|---|
| 2025.10.24 | ₩285,949 | ₩295,295 | ₩285,949 | ₩293,239 | +2.55% | 24.9만 |
|---|
| 2025.10.23 | ₩265,868 | ₩282,050 | ₩265,868 | ₩279,233 | +5.03% | 13.1만 |
|---|
| 2025.10.22 | ₩279,126 | ₩282,918 | ₩253,865 | ₩263,185 | -5.71% | 29.1만 |
|---|
| 2025.10.21 | ₩279,527 | ₩279,527 | ₩271,583 | ₩279,126 | -0.14% | 25.7만 |
|---|
| 2025.10.20 | ₩281,156 | ₩286,537 | ₩278,566 | ₩279,727 | -0.51% | 13.4만 |
|---|
| 2025.10.17 | ₩278,966 | ₩281,997 | ₩273,719 | ₩277,738 | -0.44% | 17.4만 |
|---|
| 2025.10.16 | ₩276,443 | ₩284,227 | ₩275,094 | ₩280,261 | +1.38% | 24만 |
|---|
| 2025.10.15 | ₩278,125 | ₩281,423 | ₩271,903 | ₩274,013 | -1.48% | 14.1만 |
|---|
| 2025.10.14 | ₩270,087 | ₩279,928 | ₩267,644 | ₩275,014 | +1.82% | 21.9만 |
|---|
| 2025.10.13 | ₩267,057 | ₩275,989 | ₩267,057 | ₩275,054 | +2.99% | 14.8만 |
|---|
| 2025.10.10 | ₩272,264 | ₩276,269 | ₩262,197 | ₩262,450 | -3.60% | 23.5만 |
|---|