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 | ₩420,374 | ₩425,849 | ₩408,945 | ₩416,088 | -1.02% | 16.8만 |
| 2026.10.08 | ₩412,150 | ₩418,131 | ₩403,658 | ₩414,994 | +0.69% | 22.5만 |
| 2026.10.07 | ₩426,783 | ₩426,783 | ₩408,571 | ₩418,024 | -2.05% | 24.2만 |
| 2026.10.06 | ₩419,934 | ₩440,135 | ₩419,907 | ₩433,286 | +3.18% | 28만 |
| 2026.10.05 | ₩406,288 | ₩410,934 | ₩399,065 | ₩404,098 | -0.54% | 19만 |
| 2026.10.02 | ₩404,712 | ₩413,632 | ₩403,871 | ₩406,929 | +0.55% | 18.1만 |
| 2026.10.01 | ₩389,852 | ₩400,333 | ₩383,069 | ₩397,783 | +2.03% | 15.1만 |
| 2026.09.30 | ₩388,610 | ₩395,166 | ₩379,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩390,493 |
| +0.48% |
| 33만 |
| 2026.09.29 | ₩385,592 | ₩391,975 | ₩378,289 | ₩384,952 | -0.17% | 23.5만 |
|---|
| 2026.09.28 | ₩388,330 | ₩393,884 | ₩378,235 | ₩381,774 | -1.69% | 22.3만 |
|---|
| 2026.09.25 | ₩396,127 | ₩399,158 | ₩380,532 | ₩390,653 | -1.38% | 23만 |
|---|
| 2026.09.24 | ₩387,622 | ₩396,942 | ₩383,069 | ₩394,124 | +1.68% | 21.1만 |
|---|
| 2026.09.23 | ₩385,352 | ₩398,330 | ₩382,521 | ₩394,124 | +2.28% | 32.3만 |
|---|
| 2026.09.22 | ₩387,208 | ₩389,037 | ₩382,014 | ₩385,940 | -0.33% | 23.6만 |
|---|
| 2026.09.21 | ₩377,514 | ₩385,793 | ₩368,635 | ₩385,138 | +2.02% | 28.9만 |
|---|
| 2026.09.18 | ₩374,938 | ₩377,795 | ₩367,087 | ₩372,895 | -0.54% | 50.6만 |
|---|
| 2026.09.17 | ₩379,183 | ₩385,365 | ₩361,813 | ₩369,530 | -2.55% | 26.9만 |
|---|
| 2026.09.16 | ₩367,447 | ₩371,212 | ₩362,921 | ₩367,674 | +0.06% | 17.6만 |
|---|
| 2026.09.15 | ₩367,754 | ₩369,383 | ₩358,234 | ₩362,226 | -1.50% | 23.8만 |
|---|
| 2026.09.14 | ₩374,857 | ₩375,165 | ₩361,759 | ₩362,841 | -3.21% | 29.1만 |
|---|
| 2026.09.11 | ₩381,974 | ₩394,285 | ₩381,747 | ₩388,890 | +1.81% | 16.7만 |
|---|
| 2026.09.10 | ₩378,235 | ₩383,082 | ₩372,868 | ₩379,824 | +0.42% | 25.7만 |
|---|
| 2026.09.09 | ₩382,121 | ₩390,866 | ₩380,225 | ₩382,989 | +0.23% | 19.3만 |
|---|
| 2026.09.08 | ₩388,156 | ₩391,694 | ₩382,949 | ₩384,751 | -0.88% | 23.4만 |
|---|
| 2026.09.04 | ₩384,457 | ₩391,040 | ₩379,838 | ₩382,655 | -0.47% | 17.6만 |
|---|
| 2026.09.03 | ₩377,394 | ₩384,351 | ₩369,850 | ₩379,330 | +0.51% | 28.5만 |
|---|
| 2026.09.02 | ₩385,205 | ₩391,200 | ₩375,018 | ₩377,394 | -2.03% | 41.9만 |
|---|
| 2026.09.01 | ₩383,763 | ₩391,200 | ₩375,725 | ₩382,481 | -0.33% | 45.3만 |
|---|
| 2026.08.31 | ₩393,884 | ₩395,219 | ₩385,873 | ₩389,104 | -1.21% | 35.2만 |
|---|
| 2026.08.28 | ₩413,284 | ₩415,848 | ₩391,214 | ₩393,110 | -4.88% | 40.1만 |
|---|
| 2026.08.27 | ₩423,979 | ₩424,861 | ₩408,264 | ₩413,098 | -2.57% | 23.6만 |
|---|
| 2026.08.26 | ₩395,286 | ₩419,680 | ₩393,937 | ₩417,691 | +5.67% | 32.1만 |
|---|
| 2026.08.25 | ₩413,098 | ₩420,268 | ₩393,924 | ₩395,406 | -4.28% | 21.7만 |
|---|
| 2026.08.24 | ₩410,708 | ₩412,563 | ₩401,214 | ₩407,596 | -0.76% | 29.7만 |
|---|
| 2026.08.21 | ₩429,414 | ₩430,402 | ₩412,991 | ₩415,074 | -3.34% | 28.3만 |
|---|
| 2026.08.20 | ₩434,608 | ₩440,576 | ₩422,204 | ₩424,594 | -2.30% | 28.3만 |
|---|
| 2026.08.19 | ₩433,379 | ₩437,705 | ₩413,912 | ₩435,262 | +0.43% | 36.2만 |
|---|
| 2026.08.18 | ₩443,820 | ₩448,627 | ₩424,727 | ₩432,458 | -2.56% | 24.7만 |
|---|
| 2026.08.17 | ₩447,973 | ₩457,066 | ₩447,920 | ₩455,009 | +1.57% | 23.3만 |
|---|
| 2026.08.14 | ₩435,716 | ₩450,630 | ₩433,940 | ₩446,478 | +2.47% | 18.5만 |
|---|
| 2026.08.13 | ₩444,194 | ₩449,962 | ₩436,717 | ₩436,984 | -1.62% | 29만 |
|---|
| 2026.08.12 | ₩455,824 | ₩461,659 | ₩441,884 | ₩444,194 | -2.55% | 20.3만 |
|---|
| 2026.08.11 | ₩447,706 | ₩455,704 | ₩437,759 | ₩440,536 | -1.60% | 22만 |
|---|
| 2026.08.10 | ₩457,279 | ₩462,406 | ₩439,388 | ₩441,030 | -3.55% | 22만 |
|---|
| 2026.08.07 | ₩452,539 | ₩456,665 | ₩436,691 | ₩450,523 | -0.45% | 19.5만 |
|---|
| 2026.08.06 | ₩445,356 | ₩461,565 | ₩434,621 | ₩442,125 | -0.73% | 28.2만 |
|---|
| 2026.08.05 | ₩455,971 | ₩467,761 | ₩445,276 | ₩445,650 | -2.26% | 26.3만 |
|---|
| 2026.08.04 | ₩462,366 | ₩465,891 | ₩450,163 | ₩454,409 | -1.72% | 28.2만 |
|---|
| 2026.08.03 | ₩435,382 | ₩458,187 | ₩429,774 | ₩451,485 | +3.70% | 31.3만 |
|---|
| 2026.07.31 | ₩450,630 | ₩466,626 | ₩438,894 | ₩444,915 | -1.27% | 40.7만 |
|---|
| 2026.07.30 | ₩457,440 | ₩466,092 | ₩436,504 | ₩441,738 | -3.43% | 67.1만 |
|---|
| 2026.07.29 | ₩448,240 | ₩453,007 | ₩421,122 | ₩430,015 | -4.07% | 50만 |
|---|
| 2026.07.28 | ₩480,659 | ₩484,678 | ₩440,616 | ₩454,929 | -5.35% | 41.4만 |
|---|
| 2026.07.27 | ₩508,898 | ₩518,538 | ₩477,748 | ₩492,689 | -3.19% | 45.2만 |
|---|
| 2026.07.24 | ₩545,483 | ₩550,102 | ₩503,637 | ₩506,268 | -7.19% | 39.4만 |
|---|
| 2026.07.23 | ₩546,778 | ₩553,601 | ₩532,718 | ₩543,960 | -0.52% | 28.2만 |
|---|
| 2026.07.22 | ₩523,038 | ₩546,791 | ₩521,703 | ₩546,190 | +4.43% | 22.3만 |
|---|
| 2026.07.21 | ₩534,227 | ₩541,864 | ₩518,618 | ₩534,214 | -0.00% | 27.7만 |
|---|
| 2026.07.20 | ₩532,745 | ₩541,931 | ₩518,939 | ₩521,155 | -2.18% | 16.6만 |
|---|
| 2026.07.17 | ₩516,816 | ₩530,782 | ₩500,713 | ₩522,744 | +1.15% | 23.5만 |
|---|
| 2026.07.16 | ₩540,369 | ₩545,109 | ₩520,902 | ₩532,491 | -1.46% | 29.1만 |
|---|
| 2026.07.15 | ₩560,784 | ₩568,555 | ₩540,769 | ₩554,081 | -1.20% | 23.2만 |
|---|
| 2026.07.14 | ₩565,070 | ₩570,758 | ₩557,673 | ₩559,502 | -0.99% | 19.5만 |
|---|
| 2026.07.13 | ₩550,356 | ₩558,528 | ₩544,481 | ₩549,956 | -0.07% | 22.3만 |
|---|
| 2026.07.10 | ₩570,651 | ₩571,012 | ₩557,099 | ₩559,903 | -1.88% | 14.5만 |
|---|
| 2026.07.09 | ₩581,733 | ₩585,485 | ₩573,188 | ₩575,351 | -1.10% | 14만 |
|---|
| 2026.07.08 | ₩548,260 | ₩577,701 | ₩544,681 | ₩560,490 | +2.23% | 23.9만 |
|---|
| 2026.07.07 | ₩581,453 | ₩584,404 | ₩546,230 | ₩559,556 | -3.77% | 26.5만 |
|---|
| 2026.07.06 | ₩583,376 | ₩608,985 | ₩580,812 | ₩591,120 | +1.33% | 22.4만 |
|---|
| 2026.07.02 | ₩617,410 | ₩621,442 | ₩567,447 | ₩578,155 | -6.36% | 41.5만 |
|---|
| 2026.07.01 | ₩656,024 | ₩656,024 | ₩603,497 | ₩618,344 | -5.74% | 52만 |
|---|
| 2026.06.30 | ₩667,466 | ₩672,367 | ₩651,324 | ₩668,134 | +0.10% | 34.8만 |
|---|
| 2026.06.29 | ₩632,417 | ₩670,377 | ₩619,533 | ₩669,109 | +5.80% | 38.7만 |
|---|
| 2026.06.26 | ₩645,623 | ₩663,715 | ₩625,701 | ₩638,159 | -1.16% | 85.5만 |
|---|
| 2026.06.25 | ₩641,377 | ₩656,398 | ₩633,552 | ₩650,683 | +1.45% | 23.8만 |
|---|
| 2026.06.24 | ₩629,039 | ₩649,962 | ₩621,015 | ₩627,651 | -0.22% | 22.3만 |
|---|
| 2026.06.23 | ₩611,014 | ₩634,460 | ₩594,832 | ₩624,874 | +2.27% | 35.9만 |
|---|
| 2026.06.22 | ₩617,971 | ₩645,756 | ₩608,851 | ₩645,008 | +4.38% | 35.6만 |
|---|
| 2026.06.18 | ₩609,906 | ₩620,374 | ₩593,630 | ₩615,661 | +0.94% | 62.4만 |
|---|
| 2026.06.17 | ₩597,409 | ₩608,731 | ₩589,718 | ₩593,363 | -0.68% | 22.1만 |
|---|
| 2026.06.16 | ₩606,167 | ₩616,061 | ₩594,618 | ₩596,527 | -1.59% | 22.5만 |
|---|
| 2026.06.15 | ₩608,397 | ₩619,960 | ₩596,781 | ₩600,760 | -1.26% | 21.9만 |
|---|
| 2026.06.12 | ₩569,957 | ₩600,840 | ₩567,460 | ₩595,125 | +4.42% | 20.1만 |
|---|
| 2026.06.11 | ₩556,952 | ₩570,478 | ₩550,717 | ₩567,567 | +1.91% | 28.8만 |
|---|
| 2026.06.10 | ₩565,871 | ₩576,259 | ₩537,365 | ₩543,720 | -3.91% | 28.8만 |
|---|
| 2026.06.09 | ₩596,434 | ₩596,434 | ₩540,756 | ₩565,377 | -5.21% | 26.4만 |
|---|
| 2026.06.08 | ₩604,432 | ₩610,186 | ₩578,409 | ₩583,322 | -3.49% | 38만 |
|---|
| 2026.06.05 | ₩593,416 | ₩605,473 | ₩583,309 | ₩595,045 | +0.27% | 17.7만 |
|---|
| 2026.06.04 | ₩585,512 | ₩609,813 | ₩574,697 | ₩602,709 | +2.94% | 26.2만 |
|---|
| 2026.06.03 | ₩600,172 | ₩605,473 | ₩571,599 | ₩589,291 | -1.81% | 31.8만 |
|---|
| 2026.06.02 | ₩601,962 | ₩624,847 | ₩580,678 | ₩601,254 | -0.12% | 21.2만 |
|---|
| 2026.06.01 | ₩611,522 | ₩627,544 | ₩589,157 | ₩600,640 | -1.78% | 21.9만 |
|---|
| 2026.05.29 | ₩638,306 | ₩639,694 | ₩611,161 | ₩620,948 | -2.72% | 31.7만 |
|---|
| 2026.05.28 | ₩635,609 | ₩647,185 | ₩613,925 | ₩639,467 | +0.61% | 30.9만 |
|---|
| 2026.05.27 | ₩624,874 | ₩638,680 | ₩607,516 | ₩630,201 | +0.85% | 22만 |
|---|
| 2026.05.26 | ₩603,791 | ₩622,444 | ₩602,589 | ₩620,000 | +2.68% | 17.3만 |
|---|
| 2026.05.22 | ₩596,714 | ₩600,720 | ₩578,542 | ₩596,701 | -0.00% | 18.1만 |
|---|
| 2026.05.21 | ₩595,726 | ₩605,740 | ₩582,494 | ₩586,099 | -1.62% | 29.3만 |
|---|
| 2026.05.20 | ₩600,920 | ₩604,258 | ₩589,491 | ₩595,139 | -0.96% | 25.7만 |
|---|
| 2026.05.19 | ₩590,466 | ₩594,832 | ₩564,229 | ₩588,396 | -0.35% | 36.6만 |
|---|
| 2026.05.18 | ₩632,484 | ₩640,896 | ₩591,013 | ₩600,813 | -5.01% | 23.7만 |
|---|
| 2026.05.15 | ₩614,646 | ₩625,782 | ₩602,843 | ₩624,153 | +1.55% | 19.6만 |
|---|
| 2026.05.14 | ₩631,443 | ₩640,843 | ₩618,545 | ₩631,643 | +0.03% | 16.4만 |
|---|
| 2026.05.13 | ₩616,128 | ₩630,455 | ₩594,284 | ₩624,834 | +1.41% | 22.7만 |
|---|
| 2026.05.12 | ₩607,236 | ₩611,602 | ₩593,109 | ₩607,876 | +0.11% | 27.4만 |
|---|
| 2026.05.11 | ₩584,631 | ₩612,697 | ₩582,174 | ₩612,082 | +4.70% | 26.6만 |
|---|
| 2026.05.08 | ₩582,054 | ₩585,125 | ₩571,025 | ₩584,631 | +0.44% | 20.5만 |
|---|
| 2026.05.07 | ₩607,997 | ₩607,997 | ₩559,502 | ₩570,638 | -6.14% | 66.3만 |
|---|
| 2026.05.06 | ₩626,356 | ₩634,754 | ₩587,154 | ₩607,222 | -3.05% | 51.9만 |
|---|
| 2026.05.05 | ₩622,737 | ₩633,606 | ₩615,888 | ₩625,595 | +0.46% | 44만 |
|---|
| 2026.05.04 | ₩588,823 | ₩616,555 | ₩585,098 | ₩609,238 | +3.47% | 46.2만 |
|---|
| 2026.05.01 | ₩548,634 | ₩578,956 | ₩544,321 | ₩578,796 | +5.50% | 28.2만 |
|---|
| 2026.04.30 | ₩485,586 | ₩542,665 | ₩480,472 | ₩540,502 | +11.31% | 71만 |
|---|
| 2026.04.29 | ₩444,435 | ₩455,196 | ₩440,269 | ₩450,977 | +1.47% | 30.8만 |
|---|
| 2026.04.28 | ₩460,911 | ₩462,767 | ₩440,549 | ₩441,911 | -4.12% | 30.8만 |
|---|
| 2026.04.27 | ₩453,968 | ₩466,185 | ₩447,292 | ₩462,473 | +1.87% | 21.8만 |
|---|
| 2026.04.24 | ₩454,555 | ₩460,644 | ₩446,518 | ₩453,007 | -0.34% | 17.5만 |
|---|
| 2026.04.23 | ₩449,201 | ₩460,644 | ₩447,279 | ₩451,364 | +0.48% | 31.9만 |
|---|
| 2026.04.22 | ₩452,619 | ₩456,799 | ₩440,549 | ₩444,675 | -1.76% | 21.7만 |
|---|
| 2026.04.21 | ₩446,117 | ₩452,940 | ₩439,294 | ₩446,424 | +0.07% | 21.5만 |
|---|
| 2026.04.20 | ₩437,572 | ₩445,289 | ₩434,608 | ₩443,473 | +1.35% | 15.8만 |
|---|
| 2026.04.17 | ₩429,948 | ₩442,325 | ₩425,822 | ₩439,721 | +2.27% | 19.1만 |
|---|
| 2026.04.16 | ₩427,958 | ₩429,494 | ₩417,931 | ₩420,935 | -1.64% | 25.7만 |
|---|
| 2026.04.15 | ₩425,702 | ₩430,135 | ₩421,589 | ₩427,838 | +0.50% | 22.5만 |
|---|
| 2026.04.14 | ₩429,307 | ₩432,364 | ₩421,736 | ₩430,028 | +0.17% | 26.4만 |
|---|
| 2026.04.13 | ₩423,392 | ₩428,372 | ₩421,576 | ₩426,650 | +0.77% | 24.4만 |
|---|
| 2026.04.10 | ₩421,643 | ₩429,507 | ₩414,139 | ₩424,941 | +0.78% | 26.8만 |
|---|
| 2026.04.09 | ₩402,042 | ₩426,770 | ₩401,949 | ₩420,628 | +4.62% | 34.6만 |
|---|
| 2026.04.08 | ₩410,093 | ₩414,206 | ₩398,531 | ₩401,134 | -2.18% | 37.8만 |
|---|
| 2026.04.07 | ₩384,084 | ₩392,001 | ₩376,820 | ₩385,673 | +0.41% | 25.8만 |
|---|
| 2026.04.06 | ₩381,467 | ₩387,008 | ₩368,675 | ₩384,618 | +0.83% | 29.3만 |
|---|
| 2026.04.02 | ₩376,620 | ₩390,933 | ₩375,191 | ₩381,440 | +1.28% | 29.1만 |
|---|
| 2026.04.01 | ₩380,839 | ₩396,474 | ₩379,197 | ₩386,287 | +1.43% | 29.5만 |
|---|
| 2026.03.31 | ₩357,807 | ₩378,716 | ₩355,857 | ₩376,954 | +5.35% | 45.6만 |
|---|
| 2026.03.30 | ₩367,981 | ₩367,981 | ₩344,749 | ₩356,632 | -3.08% | 46.6만 |
|---|
| 2026.03.27 | ₩359,623 | ₩368,769 | ₩350,383 | ₩365,137 | +1.53% | 26.6만 |
|---|
| 2026.03.26 | ₩376,767 | ₩376,767 | ₩358,181 | ₩359,249 | -4.65% | 16만 |
|---|
| 2026.03.25 | ₩382,201 | ₩385,285 | ₩375,151 | ₩380,772 | -0.37% | 20.6만 |
|---|
| 2026.03.24 | ₩362,120 | ₩380,065 | ₩358,408 | ₩379,397 | +4.77% | 24.7만 |
|---|
| 2026.03.23 | ₩356,592 | ₩369,623 | ₩355,377 | ₩366,366 | +2.74% | 18.5만 |
|---|
| 2026.03.20 | ₩365,631 | ₩367,180 | ₩343,480 | ₩346,725 | -5.17% | 37.4만 |
|---|
| 2026.03.19 | ₩351,118 | ₩372,547 | ₩346,671 | ₩365,391 | +4.07% | 29만 |
|---|
| 2026.03.18 | ₩357,179 | ₩360,691 | ₩352,760 | ₩356,084 | -0.31% | 21.5만 |
|---|
| 2026.03.17 | ₩357,073 | ₩359,276 | ₩347,446 | ₩354,322 | -0.77% | 35.9만 |
|---|
| 2026.03.16 | ₩355,577 | ₩358,568 | ₩349,288 | ₩357,073 | +0.42% | 14.4만 |
|---|
| 2026.03.13 | ₩348,260 | ₩357,059 | ₩343,307 | ₩348,661 | +0.12% | 21만 |
|---|
| 2026.03.12 | ₩353,441 | ₩355,350 | ₩341,023 | ₩344,081 | -2.65% | 37.6만 |
|---|
| 2026.03.11 | ₩355,043 | ₩361,172 | ₩346,832 | ₩359,129 | +1.15% | 23.8만 |
|---|
| 2026.03.10 | ₩357,580 | ₩366,205 | ₩353,174 | ₩357,700 | +0.03% | 35.4만 |
|---|
| 2026.03.09 | ₩342,198 | ₩357,820 | ₩335,976 | ₩356,912 | +4.30% | 35.2만 |
|---|
| 2026.03.06 | ₩347,272 | ₩353,227 | ₩339,555 | ₩348,354 | +0.31% | 30.6만 |
|---|
| 2026.03.05 | ₩360,744 | ₩361,332 | ₩345,723 | ₩358,501 | -0.62% | 34.5만 |
|---|
| 2026.03.04 | ₩362,667 | ₩371,306 | ₩355,857 | ₩366,673 | +1.10% | 29.9만 |
|---|
| 2026.03.03 | ₩361,105 | ₩368,462 | ₩345,817 | ₩360,130 | -0.27% | 33.4만 |
|---|
| 2026.03.02 | ₩357,820 | ₩365,484 | ₩351,825 | ₩365,231 | +2.07% | 35.1만 |
|---|
| 2026.02.27 | ₩358,555 | ₩364,096 | ₩351,291 | ₩360,451 | +0.53% | 32.5만 |
|---|
| 2026.02.26 | ₩388,370 | ₩388,370 | ₩348,487 | ₩363,802 | -6.33% | 63.5만 |
|---|
| 2026.02.25 | ₩376,967 | ₩376,967 | ₩360,744 | ₩365,858 | -2.95% | 38.2만 |
|---|
| 2026.02.24 | ₩363,001 | ₩376,807 | ₩352,479 | ₩372,521 | +2.62% | 26.4만 |
|---|
| 2026.02.23 | ₩369,744 | ₩375,178 | ₩358,421 | ₩366,472 | -0.88% | 23.4만 |
|---|
| 2026.02.20 | ₩363,361 | ₩380,505 | ₩363,041 | ₩375,205 | +3.26% | 20.9만 |
|---|
| 2026.02.19 | ₩347,659 | ₩361,853 | ₩343,080 | ₩361,853 | +4.08% | 31.7만 |
|---|
| 2026.02.18 | ₩361,252 | ₩366,085 | ₩345,817 | ₩348,354 | -3.57% | 23.1만 |
|---|
| 2026.02.17 | ₩364,590 | ₩367,834 | ₩357,860 | ₩360,931 | -1.00% | 16만 |
|---|
| 2026.02.13 | ₩357,834 | ₩374,230 | ₩351,211 | ₩365,778 | +2.22% | 26.3만 |
|---|
| 2026.02.12 | ₩368,181 | ₩378,770 | ₩356,899 | ₩357,580 | -2.88% | 24.4만 |
|---|
| 2026.02.11 | ₩366,486 | ₩378,783 | ₩358,007 | ₩361,479 | -1.37% | 21만 |
|---|
| 2026.02.10 | ₩360,584 | ₩364,216 | ₩354,896 | ₩359,596 | -0.27% | 22.8만 |
|---|
| 2026.02.09 | ₩358,915 | ₩366,659 | ₩355,297 | ₩360,758 | +0.51% | 14.9만 |
|---|
| 2026.02.06 | ₩344,375 | ₩361,679 | ₩344,375 | ₩358,848 | +4.20% | 32.8만 |
|---|
| 2026.02.05 | ₩330,622 | ₩346,978 | ₩321,076 | ₩337,619 | +2.12% | 20만 |
|---|
| 2026.02.04 | ₩353,948 | ₩353,948 | ₩324,026 | ₩332,091 | -6.18% | 14.4만 |
|---|
| 2026.02.03 | ₩346,858 | ₩355,163 | ₩337,418 | ₩352,439 | +1.61% | 18.5만 |
|---|
| 2026.02.02 | ₩330,529 | ₩344,361 | ₩327,498 | ₩343,694 | +3.98% | 27.7만 |
|---|
| 2026.01.30 | ₩335,309 | ₩344,522 | ₩323,052 | ₩333,853 | -0.43% | 28.2만 |
|---|
| 2026.01.29 | ₩339,702 | ₩344,588 | ₩331,156 | ₩340,022 | +0.09% | 22.6만 |
|---|
| 2026.01.28 | ₩341,464 | ₩343,827 | ₩330,302 | ₩335,870 | -1.64% | 15.8만 |
|---|
| 2026.01.27 | ₩336,297 | ₩344,789 | ₩334,721 | ₩337,912 | +0.48% | 12.2만 |
|---|
| 2026.01.26 | ₩328,579 | ₩335,709 | ₩326,523 | ₩334,681 | +1.86% | 18.2만 |
|---|
| 2026.01.23 | ₩337,645 | ₩338,059 | ₩323,492 | ₩326,590 | -3.27% | 19.3만 |
|---|
| 2026.01.22 | ₩347,152 | ₩351,799 | ₩325,802 | ₩333,893 | -3.82% | 16.7만 |
|---|
| 2026.01.21 | ₩335,122 | ₩344,108 | ₩326,176 | ₩343,080 | +2.37% | 30.1만 |
|---|
| 2026.01.20 | ₩325,949 | ₩337,165 | ₩325,949 | ₩330,021 | +1.25% | 23.9만 |
|---|
| 2026.01.16 | ₩328,793 | ₩337,178 | ₩324,908 | ₩334,294 | +1.67% | 27.1만 |
|---|
| 2026.01.15 | ₩311,235 | ₩329,794 | ₩311,235 | ₩326,042 | +4.76% | 25.4만 |
|---|
| 2026.01.14 | ₩311,849 | ₩311,849 | ₩295,587 | ₩306,428 | -1.74% | 20.1만 |
|---|
| 2026.01.13 | ₩304,359 | ₩318,258 | ₩303,424 | ₩312,023 | +2.52% | 22.4만 |
|---|
| 2026.01.12 | ₩298,885 | ₩303,464 | ₩293,744 | ₩301,742 | +0.96% | 20만 |
|---|
| 2026.01.09 | ₩296,308 | ₩303,197 | ₩296,134 | ₩296,935 | +0.21% | 13.8만 |
|---|
| 2026.01.08 | ₩315,201 | ₩316,122 | ₩287,602 | ₩296,147 | -6.04% | 19.4만 |
|---|
| 2026.01.07 | ₩315,962 | ₩315,962 | ₩308,044 | ₩314,894 | -0.34% | 14.2만 |
|---|
| 2026.01.06 | ₩309,192 | ₩315,134 | ₩294,759 | ₩314,359 | +1.67% | 28.6만 |
|---|
| 2026.01.05 | ₩304,412 | ₩316,215 | ₩304,412 | ₩310,514 | +2.00% | 20.4만 |
|---|
| 2026.01.02 | ₩294,866 | ₩302,903 | ₩293,691 | ₩302,717 | +2.66% | 10.2만 |
|---|
| 2025.12.31 | ₩292,622 | ₩294,412 | ₩290,686 | ₩291,741 | -0.30% | 18.9만 |
|---|
| 2025.12.30 | ₩296,548 | ₩308,431 | ₩291,848 | ₩292,622 | -1.32% | 16.4만 |
|---|
| 2025.12.29 | ₩298,631 | ₩302,530 | ₩294,839 | ₩297,042 | -0.53% | 17.1만 |
|---|
| 2025.12.26 | ₩302,770 | ₩303,237 | ₩299,165 | ₩300,487 | -0.75% | 13.3만 |
|---|
| 2025.12.24 | ₩304,145 | ₩304,145 | ₩299,672 | ₩302,984 | -0.38% | 11.7만 |
|---|
| 2025.12.23 | ₩303,785 | ₩306,415 | ₩298,137 | ₩303,504 | -0.09% | 19.6만 |
|---|
| 2025.12.22 | ₩295,774 | ₩304,412 | ₩295,346 | ₩303,785 | +2.71% | 19만 |
|---|
| 2025.12.19 | ₩288,510 | ₩298,844 | ₩288,510 | ₩295,279 | +2.35% | 40.3만 |
|---|
| 2025.12.18 | ₩290,126 | ₩292,876 | ₩284,945 | ₩289,258 | -0.30% | 21.5만 |
|---|
| 2025.12.17 | ₩294,932 | ₩302,076 | ₩281,060 | ₩283,263 | -3.96% | 29만 |
|---|
| 2025.12.16 | ₩297,149 | ₩299,125 | ₩287,989 | ₩291,314 | -1.96% | 34만 |
|---|
| 2025.12.15 | ₩296,187 | ₩298,097 | ₩290,686 | ₩294,425 | -0.60% | 26.8만 |
|---|
| 2025.12.12 | ₩303,478 | ₩303,478 | ₩279,564 | ₩291,608 | -3.91% | 34.1만 |
|---|
| 2025.12.11 | ₩302,423 | ₩307,256 | ₩297,082 | ₩302,182 | -0.08% | 25.5만 |
|---|
| 2025.12.10 | ₩301,742 | ₩305,293 | ₩296,414 | ₩302,423 | +0.23% | 41.2만 |
|---|
| 2025.12.09 | ₩309,780 | ₩315,107 | ₩301,048 | ₩302,142 | -2.47% | 23.3만 |
|---|
| 2025.12.08 | ₩306,228 | ₩315,948 | ₩305,761 | ₩311,248 | +1.64% | 20.3만 |
|---|
| 2025.12.05 | ₩309,553 | ₩309,553 | ₩297,843 | ₩305,147 | -1.42% | 21.8만 |
|---|
| 2025.12.04 | ₩291,982 | ₩309,766 | ₩287,135 | ₩307,403 | +5.28% | 26.2만 |
|---|
| 2025.12.03 | ₩290,486 | ₩296,735 | ₩281,727 | ₩293,464 | +1.03% | 18.8만 |
|---|
| 2025.12.02 | ₩289,231 | ₩294,652 | ₩284,491 | ₩290,486 | +0.43% | 36.1만 |
|---|
| 2025.12.01 | ₩292,863 | ₩296,094 | ₩285,212 | ₩289,939 | -1.00% | 27.5만 |
|---|
| 2025.11.28 | ₩299,752 | ₩300,113 | ₩295,159 | ₩299,512 | -0.08% | 11.8만 |
|---|
| 2025.11.26 | ₩290,913 | ₩301,742 | ₩288,911 | ₩295,947 | +1.73% | 24.8만 |
|---|
| 2025.11.25 | ₩283,650 | ₩289,551 | ₩277,615 | ₩288,857 | +1.84% | 23.8만 |
|---|
| 2025.11.24 | ₩272,768 | ₩285,105 | ₩272,768 | ₩283,049 | +3.77% | 19.8만 |
|---|
| 2025.11.21 | ₩271,954 | ₩277,788 | ₩266,119 | ₩271,860 | -0.03% | 41.8만 |
|---|
| 2025.11.20 | ₩297,656 | ₩302,623 | ₩271,299 | ₩272,982 | -8.29% | 33만 |
|---|
| 2025.11.19 | ₩297,296 | ₩305,921 | ₩288,150 | ₩288,951 | -2.81% | 31.9만 |
|---|
| 2025.11.18 | ₩291,915 | ₩301,488 | ₩287,789 | ₩296,041 | +1.41% | 25.6만 |
|---|
| 2025.11.17 | ₩303,504 | ₩309,633 | ₩291,421 | ₩294,038 | -3.12% | 17.1만 |
|---|
| 2025.11.14 | ₩293,397 | ₩307,670 | ₩287,615 | ₩306,348 | +4.41% | 23.5만 |
|---|
| 2025.11.13 | ₩309,232 | ₩311,182 | ₩288,750 | ₩293,704 | -5.02% | 22.9만 |
|---|
| 2025.11.12 | ₩313,211 | ₩318,472 | ₩306,402 | ₩308,645 | -1.46% | 22.4만 |
|---|
| 2025.11.11 | ₩305,093 | ₩315,414 | ₩305,093 | ₩311,876 | +2.22% | 11.4만 |
|---|
| 2025.11.10 | ₩318,512 | ₩320,448 | ₩308,311 | ₩309,993 | -2.67% | 21.5만 |
|---|
| 2025.11.07 | ₩309,019 | ₩314,146 | ₩297,750 | ₩311,742 | +0.88% | 15.1만 |
|---|
| 2025.11.06 | ₩313,171 | ₩319,059 | ₩306,709 | ₩311,609 | -0.50% | 20.9만 |
|---|
| 2025.11.05 | ₩308,324 | ₩321,957 | ₩295,279 | ₩314,827 | +2.11% | 24.5만 |
|---|
| 2025.11.04 | ₩298,017 | ₩314,680 | ₩293,744 | ₩307,283 | +3.11% | 31만 |
|---|
| 2025.11.03 | ₩293,103 | ₩305,387 | ₩285,920 | ₩303,705 | +3.62% | 31.5만 |
|---|
| 2025.10.31 | ₩292,582 | ₩292,916 | ₩281,874 | ₩290,673 | -0.65% | 21.1만 |
|---|
| 2025.10.30 | ₩303,558 | ₩315,014 | ₩278,790 | ₩285,105 | -6.08% | 44.7만 |
|---|
| 2025.10.29 | ₩291,234 | ₩304,639 | ₩291,234 | ₩301,061 | +3.37% | 38만 |
|---|
| 2025.10.28 | ₩292,743 | ₩297,856 | ₩289,645 | ₩291,474 | -0.43% | 18.4만 |
|---|
| 2025.10.27 | ₩298,804 | ₩298,804 | ₩290,459 | ₩292,996 | -1.94% | 18.5만 |
|---|
| 2025.10.24 | ₩285,960 | ₩295,306 | ₩285,960 | ₩293,250 | +2.55% | 24.9만 |
|---|
| 2025.10.23 | ₩265,878 | ₩282,061 | ₩265,878 | ₩279,244 | +5.03% | 13.1만 |
|---|
| 2025.10.22 | ₩279,137 | ₩282,929 | ₩253,875 | ₩263,195 | -5.71% | 29.1만 |
|---|
| 2025.10.21 | ₩279,537 | ₩279,537 | ₩271,593 | ₩279,137 | -0.14% | 25.7만 |
|---|
| 2025.10.20 | ₩281,166 | ₩286,547 | ₩278,576 | ₩279,738 | -0.51% | 13.4만 |
|---|
| 2025.10.17 | ₩278,977 | ₩282,008 | ₩273,729 | ₩277,748 | -0.44% | 17.4만 |
|---|
| 2025.10.16 | ₩276,453 | ₩284,237 | ₩275,105 | ₩280,272 | +1.38% | 24만 |
|---|
| 2025.10.15 | ₩278,136 | ₩281,433 | ₩271,913 | ₩274,023 | -1.48% | 14.1만 |
|---|
| 2025.10.14 | ₩270,098 | ₩279,938 | ₩267,654 | ₩275,024 | +1.82% | 21.9만 |
|---|
| 2025.10.13 | ₩267,067 | ₩275,999 | ₩267,067 | ₩275,065 | +2.99% | 14.8만 |
|---|
| 2025.10.10 | ₩272,274 | ₩276,280 | ₩262,207 | ₩262,460 | -3.60% | 23.5만 |
|---|