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 | ₩420,242 | ₩425,715 | ₩408,816 | ₩415,957 | -1.02% | 16.8만 |
| 2026.10.08 | ₩412,020 | ₩418,000 | ₩403,531 | ₩414,863 | +0.69% | 22.5만 |
| 2026.10.07 | ₩426,649 | ₩426,649 | ₩408,443 | ₩417,893 | -2.05% | 24.2만 |
| 2026.10.06 | ₩419,802 | ₩439,997 | ₩419,775 | ₩433,149 | +3.18% | 28만 |
| 2026.10.05 | ₩406,160 | ₩410,805 | ₩398,939 | ₩403,971 | -0.54% | 19만 |
| 2026.10.02 | ₩404,585 | ₩413,502 | ₩403,744 | ₩406,801 | +0.55% | 18.1만 |
| 2026.10.01 | ₩389,729 | ₩400,207 | ₩382,948 | ₩397,658 | +2.03% | 15.1만 |
| 2026.09.30 | ₩388,488 | ₩395,041 | ₩379,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩390,370 |
| +0.48% |
| 33만 |
| 2026.09.29 | ₩385,471 | ₩391,851 | ₩378,170 | ₩384,830 | -0.17% | 23.5만 |
|---|
| 2026.09.28 | ₩388,207 | ₩393,760 | ₩378,116 | ₩381,654 | -1.69% | 22.3만 |
|---|
| 2026.09.25 | ₩396,003 | ₩399,032 | ₩380,412 | ₩390,530 | -1.38% | 23만 |
|---|
| 2026.09.24 | ₩387,500 | ₩396,817 | ₩382,948 | ₩394,000 | +1.68% | 21.1만 |
|---|
| 2026.09.23 | ₩385,231 | ₩398,205 | ₩382,401 | ₩394,000 | +2.28% | 32.3만 |
|---|
| 2026.09.22 | ₩387,086 | ₩388,915 | ₩381,894 | ₩385,818 | -0.33% | 23.6만 |
|---|
| 2026.09.21 | ₩377,396 | ₩385,671 | ₩368,519 | ₩385,017 | +2.02% | 28.9만 |
|---|
| 2026.09.18 | ₩374,820 | ₩377,676 | ₩366,971 | ₩372,777 | -0.54% | 50.6만 |
|---|
| 2026.09.17 | ₩379,064 | ₩385,244 | ₩361,699 | ₩369,414 | -2.55% | 26.9만 |
|---|
| 2026.09.16 | ₩367,331 | ₩371,096 | ₩362,807 | ₩367,558 | +0.06% | 17.6만 |
|---|
| 2026.09.15 | ₩367,638 | ₩369,267 | ₩358,121 | ₩362,112 | -1.50% | 23.8만 |
|---|
| 2026.09.14 | ₩374,739 | ₩375,046 | ₩361,645 | ₩362,726 | -3.21% | 29.1만 |
|---|
| 2026.09.11 | ₩381,854 | ₩394,161 | ₩381,627 | ₩388,768 | +1.81% | 16.7만 |
|---|
| 2026.09.10 | ₩378,116 | ₩382,962 | ₩372,751 | ₩379,705 | +0.42% | 25.7만 |
|---|
| 2026.09.09 | ₩382,001 | ₩390,743 | ₩380,105 | ₩382,868 | +0.23% | 19.3만 |
|---|
| 2026.09.08 | ₩388,034 | ₩391,571 | ₩382,828 | ₩384,630 | -0.88% | 23.4만 |
|---|
| 2026.09.04 | ₩384,337 | ₩390,917 | ₩379,718 | ₩382,535 | -0.47% | 17.6만 |
|---|
| 2026.09.03 | ₩377,276 | ₩384,230 | ₩369,734 | ₩379,211 | +0.51% | 28.5만 |
|---|
| 2026.09.02 | ₩385,084 | ₩391,077 | ₩374,900 | ₩377,276 | -2.03% | 41.9만 |
|---|
| 2026.09.01 | ₩383,642 | ₩391,077 | ₩375,607 | ₩382,361 | -0.33% | 45.3만 |
|---|
| 2026.08.31 | ₩393,760 | ₩395,095 | ₩385,751 | ₩388,982 | -1.21% | 35.2만 |
|---|
| 2026.08.28 | ₩413,154 | ₩415,717 | ₩391,091 | ₩392,986 | -4.88% | 40.1만 |
|---|
| 2026.08.27 | ₩423,846 | ₩424,727 | ₩408,136 | ₩412,968 | -2.57% | 23.6만 |
|---|
| 2026.08.26 | ₩395,162 | ₩419,548 | ₩393,814 | ₩417,559 | +5.67% | 32.1만 |
|---|
| 2026.08.25 | ₩412,968 | ₩420,135 | ₩393,800 | ₩395,282 | -4.28% | 21.7만 |
|---|
| 2026.08.24 | ₩410,578 | ₩412,434 | ₩401,088 | ₩407,468 | -0.76% | 29.7만 |
|---|
| 2026.08.21 | ₩429,279 | ₩430,266 | ₩412,861 | ₩414,943 | -3.34% | 28.3만 |
|---|
| 2026.08.20 | ₩434,471 | ₩440,437 | ₩422,071 | ₩424,460 | -2.30% | 28.3만 |
|---|
| 2026.08.19 | ₩433,243 | ₩437,568 | ₩413,782 | ₩435,125 | +0.43% | 36.2만 |
|---|
| 2026.08.18 | ₩443,681 | ₩448,486 | ₩424,594 | ₩432,322 | -2.56% | 24.7만 |
|---|
| 2026.08.17 | ₩447,832 | ₩456,922 | ₩447,779 | ₩454,866 | +1.57% | 23.3만 |
|---|
| 2026.08.14 | ₩435,579 | ₩450,488 | ₩433,804 | ₩446,337 | +2.47% | 18.5만 |
|---|
| 2026.08.13 | ₩444,055 | ₩449,821 | ₩436,580 | ₩436,847 | -1.62% | 29만 |
|---|
| 2026.08.12 | ₩455,681 | ₩461,514 | ₩441,745 | ₩444,055 | -2.55% | 20.3만 |
|---|
| 2026.08.11 | ₩447,565 | ₩455,560 | ₩437,621 | ₩440,397 | -1.60% | 22만 |
|---|
| 2026.08.10 | ₩457,135 | ₩462,261 | ₩439,249 | ₩440,891 | -3.55% | 22만 |
|---|
| 2026.08.07 | ₩452,397 | ₩456,521 | ₩436,553 | ₩450,381 | -0.45% | 19.5만 |
|---|
| 2026.08.06 | ₩445,216 | ₩461,420 | ₩434,484 | ₩441,986 | -0.73% | 28.2만 |
|---|
| 2026.08.05 | ₩455,827 | ₩467,613 | ₩445,136 | ₩445,510 | -2.26% | 26.3만 |
|---|
| 2026.08.04 | ₩462,221 | ₩465,745 | ₩450,021 | ₩454,266 | -1.72% | 28.2만 |
|---|
| 2026.08.03 | ₩435,245 | ₩458,043 | ₩429,639 | ₩451,343 | +3.70% | 31.3만 |
|---|
| 2026.07.31 | ₩450,488 | ₩466,479 | ₩438,756 | ₩444,775 | -1.27% | 40.7만 |
|---|
| 2026.07.30 | ₩457,296 | ₩465,945 | ₩436,366 | ₩441,599 | -3.43% | 67.1만 |
|---|
| 2026.07.29 | ₩448,099 | ₩452,864 | ₩420,990 | ₩429,879 | -4.07% | 50만 |
|---|
| 2026.07.28 | ₩480,507 | ₩484,525 | ₩440,477 | ₩454,786 | -5.35% | 41.4만 |
|---|
| 2026.07.27 | ₩508,738 | ₩518,375 | ₩477,598 | ₩492,534 | -3.19% | 45.2만 |
|---|
| 2026.07.24 | ₩545,311 | ₩549,929 | ₩503,479 | ₩506,109 | -7.19% | 39.4만 |
|---|
| 2026.07.23 | ₩546,606 | ₩553,426 | ₩532,551 | ₩543,789 | -0.52% | 28.2만 |
|---|
| 2026.07.22 | ₩522,873 | ₩546,619 | ₩521,539 | ₩546,018 | +4.43% | 22.3만 |
|---|
| 2026.07.21 | ₩534,059 | ₩541,694 | ₩518,455 | ₩534,045 | -0.00% | 27.7만 |
|---|
| 2026.07.20 | ₩532,577 | ₩541,761 | ₩518,776 | ₩520,991 | -2.18% | 16.6만 |
|---|
| 2026.07.17 | ₩516,653 | ₩530,615 | ₩500,556 | ₩522,580 | +1.15% | 23.5만 |
|---|
| 2026.07.16 | ₩540,199 | ₩544,937 | ₩520,738 | ₩532,324 | -1.46% | 29.1만 |
|---|
| 2026.07.15 | ₩560,608 | ₩568,376 | ₩540,599 | ₩553,907 | -1.20% | 23.2만 |
|---|
| 2026.07.14 | ₩564,892 | ₩570,578 | ₩557,498 | ₩559,326 | -0.99% | 19.5만 |
|---|
| 2026.07.13 | ₩550,183 | ₩558,352 | ₩544,310 | ₩549,783 | -0.07% | 22.3만 |
|---|
| 2026.07.10 | ₩570,472 | ₩570,832 | ₩556,924 | ₩559,727 | -1.88% | 14.5만 |
|---|
| 2026.07.09 | ₩581,550 | ₩585,301 | ₩573,008 | ₩575,170 | -1.10% | 14만 |
|---|
| 2026.07.08 | ₩548,087 | ₩577,519 | ₩544,510 | ₩560,314 | +2.23% | 23.9만 |
|---|
| 2026.07.07 | ₩581,270 | ₩584,220 | ₩546,059 | ₩559,380 | -3.77% | 26.5만 |
|---|
| 2026.07.06 | ₩583,192 | ₩608,793 | ₩580,629 | ₩590,934 | +1.33% | 22.4만 |
|---|
| 2026.07.02 | ₩617,216 | ₩621,247 | ₩567,268 | ₩577,973 | -6.36% | 41.5만 |
|---|
| 2026.07.01 | ₩655,817 | ₩655,817 | ₩603,307 | ₩618,150 | -5.74% | 52만 |
|---|
| 2026.06.30 | ₩667,257 | ₩672,155 | ₩651,119 | ₩667,924 | +0.10% | 34.8만 |
|---|
| 2026.06.29 | ₩632,219 | ₩670,166 | ₩619,338 | ₩668,898 | +5.80% | 38.7만 |
|---|
| 2026.06.26 | ₩645,420 | ₩663,506 | ₩625,505 | ₩637,958 | -1.16% | 85.5만 |
|---|
| 2026.06.25 | ₩641,175 | ₩656,191 | ₩633,353 | ₩650,478 | +1.45% | 23.8만 |
|---|
| 2026.06.24 | ₩628,842 | ₩649,758 | ₩620,820 | ₩627,453 | -0.22% | 22.3만 |
|---|
| 2026.06.23 | ₩610,822 | ₩634,261 | ₩594,644 | ₩624,677 | +2.27% | 35.9만 |
|---|
| 2026.06.22 | ₩617,776 | ₩645,553 | ₩608,660 | ₩644,806 | +4.38% | 35.6만 |
|---|
| 2026.06.18 | ₩609,714 | ₩620,179 | ₩593,443 | ₩615,467 | +0.94% | 62.4만 |
|---|
| 2026.06.17 | ₩597,221 | ₩608,540 | ₩589,532 | ₩593,176 | -0.68% | 22.1만 |
|---|
| 2026.06.16 | ₩605,977 | ₩615,867 | ₩594,431 | ₩596,340 | -1.59% | 22.5만 |
|---|
| 2026.06.15 | ₩608,206 | ₩619,765 | ₩596,593 | ₩600,571 | -1.26% | 21.9만 |
|---|
| 2026.06.12 | ₩569,778 | ₩600,651 | ₩567,282 | ₩594,938 | +4.42% | 20.1만 |
|---|
| 2026.06.11 | ₩556,777 | ₩570,298 | ₩550,543 | ₩567,388 | +1.91% | 28.8만 |
|---|
| 2026.06.10 | ₩565,693 | ₩576,078 | ₩537,196 | ₩543,549 | -3.91% | 28.8만 |
|---|
| 2026.06.09 | ₩596,246 | ₩596,246 | ₩540,586 | ₩565,199 | -5.21% | 26.4만 |
|---|
| 2026.06.08 | ₩604,242 | ₩609,994 | ₩578,227 | ₩583,139 | -3.49% | 38만 |
|---|
| 2026.06.05 | ₩593,230 | ₩605,283 | ₩583,125 | ₩594,858 | +0.27% | 17.7만 |
|---|
| 2026.06.04 | ₩585,328 | ₩609,621 | ₩574,516 | ₩602,520 | +2.94% | 26.2만 |
|---|
| 2026.06.03 | ₩599,984 | ₩605,283 | ₩571,419 | ₩589,105 | -1.81% | 31.8만 |
|---|
| 2026.06.02 | ₩601,772 | ₩624,650 | ₩580,496 | ₩601,065 | -0.12% | 21.2만 |
|---|
| 2026.06.01 | ₩611,329 | ₩627,347 | ₩588,972 | ₩600,451 | -1.78% | 21.9만 |
|---|
| 2026.05.29 | ₩638,105 | ₩639,493 | ₩610,969 | ₩620,753 | -2.72% | 31.7만 |
|---|
| 2026.05.28 | ₩635,409 | ₩646,981 | ₩613,732 | ₩639,266 | +0.61% | 30.9만 |
|---|
| 2026.05.27 | ₩624,677 | ₩638,479 | ₩607,325 | ₩630,003 | +0.85% | 22만 |
|---|
| 2026.05.26 | ₩603,601 | ₩622,248 | ₩602,400 | ₩619,805 | +2.68% | 17.3만 |
|---|
| 2026.05.22 | ₩596,527 | ₩600,531 | ₩578,360 | ₩596,513 | -0.00% | 18.1만 |
|---|
| 2026.05.21 | ₩595,539 | ₩605,550 | ₩582,311 | ₩585,915 | -1.62% | 29.3만 |
|---|
| 2026.05.20 | ₩600,731 | ₩604,068 | ₩589,305 | ₩594,952 | -0.96% | 25.7만 |
|---|
| 2026.05.19 | ₩590,280 | ₩594,644 | ₩564,051 | ₩588,211 | -0.35% | 36.6만 |
|---|
| 2026.05.18 | ₩632,285 | ₩640,694 | ₩590,827 | ₩600,624 | -5.01% | 23.7만 |
|---|
| 2026.05.15 | ₩614,453 | ₩625,585 | ₩602,653 | ₩623,956 | +1.55% | 19.6만 |
|---|
| 2026.05.14 | ₩631,244 | ₩640,641 | ₩618,350 | ₩631,444 | +0.03% | 16.4만 |
|---|
| 2026.05.13 | ₩615,934 | ₩630,256 | ₩594,097 | ₩624,637 | +1.41% | 22.7만 |
|---|
| 2026.05.12 | ₩607,045 | ₩611,409 | ₩592,923 | ₩607,685 | +0.11% | 27.4만 |
|---|
| 2026.05.11 | ₩584,447 | ₩612,504 | ₩581,991 | ₩611,890 | +4.70% | 26.6만 |
|---|
| 2026.05.08 | ₩581,871 | ₩584,941 | ₩570,845 | ₩584,447 | +0.44% | 20.5만 |
|---|
| 2026.05.07 | ₩607,805 | ₩607,805 | ₩559,326 | ₩570,458 | -6.14% | 66.3만 |
|---|
| 2026.05.06 | ₩626,159 | ₩634,554 | ₩586,970 | ₩607,031 | -3.05% | 51.9만 |
|---|
| 2026.05.05 | ₩622,541 | ₩633,407 | ₩615,694 | ₩625,398 | +0.46% | 44만 |
|---|
| 2026.05.04 | ₩588,638 | ₩616,361 | ₩584,914 | ₩609,047 | +3.47% | 46.2만 |
|---|
| 2026.05.01 | ₩548,461 | ₩578,774 | ₩544,150 | ₩578,614 | +5.50% | 28.2만 |
|---|
| 2026.04.30 | ₩485,433 | ₩542,495 | ₩480,321 | ₩540,332 | +11.31% | 71만 |
|---|
| 2026.04.29 | ₩444,295 | ₩455,053 | ₩440,130 | ₩450,835 | +1.47% | 30.8만 |
|---|
| 2026.04.28 | ₩460,766 | ₩462,621 | ₩440,411 | ₩441,772 | -4.12% | 30.8만 |
|---|
| 2026.04.27 | ₩453,825 | ₩466,038 | ₩447,151 | ₩462,328 | +1.87% | 21.8만 |
|---|
| 2026.04.24 | ₩454,413 | ₩460,499 | ₩446,377 | ₩452,864 | -0.34% | 17.5만 |
|---|
| 2026.04.23 | ₩449,060 | ₩460,499 | ₩447,138 | ₩451,222 | +0.48% | 31.9만 |
|---|
| 2026.04.22 | ₩452,477 | ₩456,655 | ₩440,411 | ₩444,535 | -1.76% | 21.7만 |
|---|
| 2026.04.21 | ₩445,977 | ₩452,797 | ₩439,156 | ₩446,284 | +0.07% | 21.5만 |
|---|
| 2026.04.20 | ₩437,434 | ₩445,149 | ₩434,471 | ₩443,334 | +1.35% | 15.8만 |
|---|
| 2026.04.17 | ₩429,813 | ₩442,186 | ₩425,688 | ₩439,583 | +2.27% | 19.1만 |
|---|
| 2026.04.16 | ₩427,824 | ₩429,359 | ₩417,800 | ₩420,803 | -1.64% | 25.7만 |
|---|
| 2026.04.15 | ₩425,568 | ₩429,999 | ₩421,457 | ₩427,704 | +0.50% | 22.5만 |
|---|
| 2026.04.14 | ₩429,172 | ₩432,228 | ₩421,604 | ₩429,893 | +0.17% | 26.4만 |
|---|
| 2026.04.13 | ₩423,259 | ₩428,237 | ₩421,443 | ₩426,516 | +0.77% | 24.4만 |
|---|
| 2026.04.10 | ₩421,510 | ₩429,372 | ₩414,009 | ₩424,807 | +0.78% | 26.8만 |
|---|
| 2026.04.09 | ₩401,916 | ₩426,636 | ₩401,822 | ₩420,496 | +4.62% | 34.6만 |
|---|
| 2026.04.08 | ₩409,964 | ₩414,075 | ₩398,405 | ₩401,008 | -2.18% | 37.8만 |
|---|
| 2026.04.07 | ₩383,963 | ₩391,878 | ₩376,702 | ₩385,551 | +0.41% | 25.8만 |
|---|
| 2026.04.06 | ₩381,347 | ₩386,886 | ₩368,559 | ₩384,497 | +0.83% | 29.3만 |
|---|
| 2026.04.02 | ₩376,501 | ₩390,810 | ₩375,073 | ₩381,320 | +1.28% | 29.1만 |
|---|
| 2026.04.01 | ₩380,719 | ₩396,350 | ₩379,078 | ₩386,165 | +1.43% | 29.5만 |
|---|
| 2026.03.31 | ₩357,694 | ₩378,597 | ₩355,746 | ₩376,835 | +5.35% | 45.6만 |
|---|
| 2026.03.30 | ₩367,865 | ₩367,865 | ₩344,640 | ₩356,520 | -3.08% | 46.6만 |
|---|
| 2026.03.27 | ₩359,510 | ₩368,653 | ₩350,273 | ₩365,022 | +1.53% | 26.6만 |
|---|
| 2026.03.26 | ₩376,648 | ₩376,648 | ₩358,068 | ₩359,136 | -4.65% | 16만 |
|---|
| 2026.03.25 | ₩382,081 | ₩385,164 | ₩375,033 | ₩380,653 | -0.37% | 20.6만 |
|---|
| 2026.03.24 | ₩362,006 | ₩379,945 | ₩358,295 | ₩379,278 | +4.77% | 24.7만 |
|---|
| 2026.03.23 | ₩356,480 | ₩369,507 | ₩355,265 | ₩366,250 | +2.74% | 18.5만 |
|---|
| 2026.03.20 | ₩365,516 | ₩367,065 | ₩343,372 | ₩346,616 | -5.17% | 37.4만 |
|---|
| 2026.03.19 | ₩351,007 | ₩372,430 | ₩346,562 | ₩365,276 | +4.07% | 29만 |
|---|
| 2026.03.18 | ₩357,067 | ₩360,577 | ₩352,649 | ₩355,972 | -0.31% | 21.5만 |
|---|
| 2026.03.17 | ₩356,960 | ₩359,163 | ₩347,336 | ₩354,211 | -0.77% | 35.9만 |
|---|
| 2026.03.16 | ₩355,465 | ₩358,455 | ₩349,178 | ₩356,960 | +0.42% | 14.4만 |
|---|
| 2026.03.13 | ₩348,151 | ₩356,947 | ₩343,199 | ₩348,551 | +0.12% | 21만 |
|---|
| 2026.03.12 | ₩353,330 | ₩355,238 | ₩340,916 | ₩343,973 | -2.65% | 37.6만 |
|---|
| 2026.03.11 | ₩354,931 | ₩361,058 | ₩346,722 | ₩359,016 | +1.15% | 23.8만 |
|---|
| 2026.03.10 | ₩357,467 | ₩366,090 | ₩353,063 | ₩357,588 | +0.03% | 35.4만 |
|---|
| 2026.03.09 | ₩342,091 | ₩357,708 | ₩335,871 | ₩356,800 | +4.30% | 35.2만 |
|---|
| 2026.03.06 | ₩347,163 | ₩353,116 | ₩339,448 | ₩348,244 | +0.31% | 30.6만 |
|---|
| 2026.03.05 | ₩360,631 | ₩361,218 | ₩345,615 | ₩358,388 | -0.62% | 34.5만 |
|---|
| 2026.03.04 | ₩362,553 | ₩371,189 | ₩355,746 | ₩366,557 | +1.10% | 29.9만 |
|---|
| 2026.03.03 | ₩360,991 | ₩368,346 | ₩345,708 | ₩360,017 | -0.27% | 33.4만 |
|---|
| 2026.03.02 | ₩357,708 | ₩365,369 | ₩351,715 | ₩365,116 | +2.07% | 35.1만 |
|---|
| 2026.02.27 | ₩358,442 | ₩363,981 | ₩351,181 | ₩360,337 | +0.53% | 32.5만 |
|---|
| 2026.02.26 | ₩388,247 | ₩388,247 | ₩348,378 | ₩363,688 | -6.33% | 63.5만 |
|---|
| 2026.02.25 | ₩376,848 | ₩376,848 | ₩360,631 | ₩365,743 | -2.95% | 38.2만 |
|---|
| 2026.02.24 | ₩362,887 | ₩376,688 | ₩352,369 | ₩372,404 | +2.62% | 26.4만 |
|---|
| 2026.02.23 | ₩369,627 | ₩375,060 | ₩358,308 | ₩366,357 | -0.88% | 23.4만 |
|---|
| 2026.02.20 | ₩363,247 | ₩380,386 | ₩362,927 | ₩375,087 | +3.26% | 20.9만 |
|---|
| 2026.02.19 | ₩347,550 | ₩361,739 | ₩342,972 | ₩361,739 | +4.08% | 31.7만 |
|---|
| 2026.02.18 | ₩361,138 | ₩365,970 | ₩345,708 | ₩348,244 | -3.57% | 23.1만 |
|---|
| 2026.02.17 | ₩364,475 | ₩367,719 | ₩357,748 | ₩360,818 | -1.00% | 16만 |
|---|
| 2026.02.13 | ₩357,721 | ₩374,112 | ₩351,101 | ₩365,663 | +2.22% | 26.3만 |
|---|
| 2026.02.12 | ₩368,066 | ₩378,650 | ₩356,787 | ₩357,467 | -2.88% | 24.4만 |
|---|
| 2026.02.11 | ₩366,370 | ₩378,664 | ₩357,895 | ₩361,365 | -1.37% | 21만 |
|---|
| 2026.02.10 | ₩360,471 | ₩364,101 | ₩354,785 | ₩359,483 | -0.27% | 22.8만 |
|---|
| 2026.02.09 | ₩358,802 | ₩366,544 | ₩355,185 | ₩360,644 | +0.51% | 14.9만 |
|---|
| 2026.02.06 | ₩344,266 | ₩361,565 | ₩344,266 | ₩358,735 | +4.20% | 32.8만 |
|---|
| 2026.02.05 | ₩330,518 | ₩346,869 | ₩320,975 | ₩337,512 | +2.12% | 20만 |
|---|
| 2026.02.04 | ₩353,837 | ₩353,837 | ₩323,924 | ₩331,986 | -6.18% | 14.4만 |
|---|
| 2026.02.03 | ₩346,749 | ₩355,051 | ₩337,312 | ₩352,329 | +1.61% | 18.5만 |
|---|
| 2026.02.02 | ₩330,425 | ₩344,253 | ₩327,395 | ₩343,586 | +3.98% | 27.7만 |
|---|
| 2026.01.30 | ₩335,203 | ₩344,413 | ₩322,950 | ₩333,748 | -0.43% | 28.2만 |
|---|
| 2026.01.29 | ₩339,595 | ₩344,480 | ₩331,052 | ₩339,915 | +0.09% | 22.6만 |
|---|
| 2026.01.28 | ₩341,357 | ₩343,719 | ₩330,198 | ₩335,764 | -1.64% | 15.8만 |
|---|
| 2026.01.27 | ₩336,191 | ₩344,680 | ₩334,616 | ₩337,806 | +0.48% | 12.2만 |
|---|
| 2026.01.26 | ₩328,476 | ₩335,604 | ₩326,420 | ₩334,576 | +1.86% | 18.2만 |
|---|
| 2026.01.23 | ₩337,539 | ₩337,953 | ₩323,390 | ₩326,487 | -3.27% | 19.3만 |
|---|
| 2026.01.22 | ₩347,043 | ₩351,688 | ₩325,700 | ₩333,788 | -3.82% | 16.7만 |
|---|
| 2026.01.21 | ₩335,016 | ₩344,000 | ₩326,073 | ₩342,972 | +2.37% | 30.1만 |
|---|
| 2026.01.20 | ₩325,846 | ₩337,059 | ₩325,846 | ₩329,918 | +1.25% | 23.9만 |
|---|
| 2026.01.16 | ₩328,690 | ₩337,072 | ₩324,805 | ₩334,189 | +1.67% | 27.1만 |
|---|
| 2026.01.15 | ₩311,137 | ₩329,691 | ₩311,137 | ₩325,940 | +4.76% | 25.4만 |
|---|
| 2026.01.14 | ₩311,751 | ₩311,751 | ₩295,494 | ₩306,332 | -1.74% | 20.1만 |
|---|
| 2026.01.13 | ₩304,263 | ₩318,158 | ₩303,329 | ₩311,925 | +2.52% | 22.4만 |
|---|
| 2026.01.12 | ₩298,791 | ₩303,369 | ₩293,652 | ₩301,647 | +0.96% | 20만 |
|---|
| 2026.01.09 | ₩296,214 | ₩303,102 | ₩296,041 | ₩296,842 | +0.21% | 13.8만 |
|---|
| 2026.01.08 | ₩315,102 | ₩316,023 | ₩287,512 | ₩296,054 | -6.04% | 19.4만 |
|---|
| 2026.01.07 | ₩315,862 | ₩315,862 | ₩307,947 | ₩314,795 | -0.34% | 14.2만 |
|---|
| 2026.01.06 | ₩309,095 | ₩315,035 | ₩294,666 | ₩314,261 | +1.67% | 28.6만 |
|---|
| 2026.01.05 | ₩304,316 | ₩316,116 | ₩304,316 | ₩310,416 | +2.00% | 20.4만 |
|---|
| 2026.01.02 | ₩294,773 | ₩302,808 | ₩293,598 | ₩302,621 | +2.66% | 10.2만 |
|---|
| 2025.12.31 | ₩292,530 | ₩294,319 | ₩290,595 | ₩291,649 | -0.30% | 18.9만 |
|---|
| 2025.12.30 | ₩296,455 | ₩308,334 | ₩291,756 | ₩292,530 | -1.32% | 16.4만 |
|---|
| 2025.12.29 | ₩298,537 | ₩302,434 | ₩294,746 | ₩296,949 | -0.53% | 17.1만 |
|---|
| 2025.12.26 | ₩302,675 | ₩303,142 | ₩299,071 | ₩300,392 | -0.75% | 13.3만 |
|---|
| 2025.12.24 | ₩304,050 | ₩304,050 | ₩299,578 | ₩302,888 | -0.38% | 11.7만 |
|---|
| 2025.12.23 | ₩303,689 | ₩306,319 | ₩298,043 | ₩303,409 | -0.09% | 19.6만 |
|---|
| 2025.12.22 | ₩295,680 | ₩304,316 | ₩295,253 | ₩303,689 | +2.71% | 19만 |
|---|
| 2025.12.19 | ₩288,419 | ₩298,750 | ₩288,419 | ₩295,187 | +2.35% | 40.3만 |
|---|
| 2025.12.18 | ₩290,034 | ₩292,784 | ₩284,855 | ₩289,167 | -0.30% | 21.5만 |
|---|
| 2025.12.17 | ₩294,840 | ₩301,981 | ₩280,971 | ₩283,174 | -3.96% | 29만 |
|---|
| 2025.12.16 | ₩297,055 | ₩299,031 | ₩287,899 | ₩291,222 | -1.96% | 34만 |
|---|
| 2025.12.15 | ₩296,094 | ₩298,003 | ₩290,595 | ₩294,332 | -0.60% | 26.8만 |
|---|
| 2025.12.12 | ₩303,382 | ₩303,382 | ₩279,476 | ₩291,516 | -3.91% | 34.1만 |
|---|
| 2025.12.11 | ₩302,328 | ₩307,160 | ₩296,989 | ₩302,087 | -0.08% | 25.5만 |
|---|
| 2025.12.10 | ₩301,647 | ₩305,197 | ₩296,321 | ₩302,328 | +0.23% | 41.2만 |
|---|
| 2025.12.09 | ₩309,682 | ₩315,008 | ₩300,953 | ₩302,047 | -2.47% | 23.3만 |
|---|
| 2025.12.08 | ₩306,132 | ₩315,849 | ₩305,665 | ₩311,151 | +1.64% | 20.3만 |
|---|
| 2025.12.05 | ₩309,455 | ₩309,455 | ₩297,749 | ₩305,051 | -1.42% | 21.8만 |
|---|
| 2025.12.04 | ₩291,890 | ₩309,669 | ₩287,044 | ₩307,306 | +5.28% | 26.2만 |
|---|
| 2025.12.03 | ₩290,395 | ₩296,642 | ₩281,639 | ₩293,371 | +1.03% | 18.8만 |
|---|
| 2025.12.02 | ₩289,140 | ₩294,559 | ₩284,402 | ₩290,395 | +0.43% | 36.1만 |
|---|
| 2025.12.01 | ₩292,771 | ₩296,001 | ₩285,122 | ₩289,847 | -1.00% | 27.5만 |
|---|
| 2025.11.28 | ₩299,658 | ₩300,019 | ₩295,066 | ₩299,418 | -0.08% | 11.8만 |
|---|
| 2025.11.26 | ₩290,822 | ₩301,647 | ₩288,820 | ₩295,854 | +1.73% | 24.8만 |
|---|
| 2025.11.25 | ₩283,561 | ₩289,460 | ₩277,527 | ₩288,766 | +1.84% | 23.8만 |
|---|
| 2025.11.24 | ₩272,682 | ₩285,016 | ₩272,682 | ₩282,960 | +3.77% | 19.8만 |
|---|
| 2025.11.21 | ₩271,868 | ₩277,701 | ₩266,035 | ₩271,775 | -0.03% | 41.8만 |
|---|
| 2025.11.20 | ₩297,562 | ₩302,528 | ₩271,214 | ₩272,896 | -8.29% | 33만 |
|---|
| 2025.11.19 | ₩297,202 | ₩305,825 | ₩288,059 | ₩288,860 | -2.81% | 31.9만 |
|---|
| 2025.11.18 | ₩291,823 | ₩301,393 | ₩287,698 | ₩295,947 | +1.41% | 25.6만 |
|---|
| 2025.11.17 | ₩303,409 | ₩309,535 | ₩291,329 | ₩293,945 | -3.12% | 17.1만 |
|---|
| 2025.11.14 | ₩293,305 | ₩307,573 | ₩287,525 | ₩306,252 | +4.41% | 23.5만 |
|---|
| 2025.11.13 | ₩309,135 | ₩311,084 | ₩288,660 | ₩293,612 | -5.02% | 22.9만 |
|---|
| 2025.11.12 | ₩313,113 | ₩318,372 | ₩306,305 | ₩308,548 | -1.46% | 22.4만 |
|---|
| 2025.11.11 | ₩304,997 | ₩315,315 | ₩304,997 | ₩311,778 | +2.22% | 11.4만 |
|---|
| 2025.11.10 | ₩318,412 | ₩320,347 | ₩308,214 | ₩309,896 | -2.67% | 21.5만 |
|---|
| 2025.11.07 | ₩308,921 | ₩314,047 | ₩297,656 | ₩311,644 | +0.88% | 15.1만 |
|---|
| 2025.11.06 | ₩313,073 | ₩318,959 | ₩306,612 | ₩311,511 | -0.50% | 20.9만 |
|---|
| 2025.11.05 | ₩308,227 | ₩321,856 | ₩295,187 | ₩314,728 | +2.11% | 24.5만 |
|---|
| 2025.11.04 | ₩297,923 | ₩314,581 | ₩293,652 | ₩307,186 | +3.11% | 31만 |
|---|
| 2025.11.03 | ₩293,011 | ₩305,291 | ₩285,830 | ₩303,609 | +3.62% | 31.5만 |
|---|
| 2025.10.31 | ₩292,490 | ₩292,824 | ₩281,785 | ₩290,582 | -0.65% | 21.1만 |
|---|
| 2025.10.30 | ₩303,462 | ₩314,915 | ₩278,702 | ₩285,016 | -6.08% | 44.7만 |
|---|
| 2025.10.29 | ₩291,142 | ₩304,543 | ₩291,142 | ₩300,966 | +3.37% | 38만 |
|---|
| 2025.10.28 | ₩292,651 | ₩297,763 | ₩289,554 | ₩291,382 | -0.43% | 18.4만 |
|---|
| 2025.10.27 | ₩298,710 | ₩298,710 | ₩290,368 | ₩292,904 | -1.94% | 18.5만 |
|---|
| 2025.10.24 | ₩285,870 | ₩295,213 | ₩285,870 | ₩293,158 | +2.55% | 24.9만 |
|---|
| 2025.10.23 | ₩265,795 | ₩281,972 | ₩265,795 | ₩279,156 | +5.03% | 13.1만 |
|---|
| 2025.10.22 | ₩279,049 | ₩282,840 | ₩253,795 | ₩263,112 | -5.71% | 29.1만 |
|---|
| 2025.10.21 | ₩279,450 | ₩279,450 | ₩271,508 | ₩279,049 | -0.14% | 25.7만 |
|---|
| 2025.10.20 | ₩281,078 | ₩286,457 | ₩278,488 | ₩279,650 | -0.51% | 13.4만 |
|---|
| 2025.10.17 | ₩278,889 | ₩281,919 | ₩273,643 | ₩277,661 | -0.44% | 17.4만 |
|---|
| 2025.10.16 | ₩276,366 | ₩284,148 | ₩275,018 | ₩280,184 | +1.38% | 24만 |
|---|
| 2025.10.15 | ₩278,048 | ₩281,345 | ₩271,828 | ₩273,937 | -1.48% | 14.1만 |
|---|
| 2025.10.14 | ₩270,013 | ₩279,850 | ₩267,570 | ₩274,938 | +1.82% | 21.9만 |
|---|
| 2025.10.13 | ₩266,983 | ₩275,912 | ₩266,983 | ₩274,978 | +2.99% | 14.8만 |
|---|
| 2025.10.10 | ₩272,188 | ₩276,193 | ₩262,124 | ₩262,378 | -3.60% | 23.5만 |
|---|