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 | ₩420,148 | ₩425,619 | ₩408,725 | ₩415,864 | -1.02% | 16.8만 |
| 2026.10.08 | ₩411,927 | ₩417,906 | ₩403,440 | ₩414,770 | +0.69% | 22.5만 |
| 2026.10.07 | ₩426,553 | ₩426,553 | ₩408,351 | ₩417,799 | -2.05% | 24.2만 |
| 2026.10.06 | ₩419,707 | ₩439,898 | ₩419,681 | ₩433,052 | +3.18% | 28만 |
| 2026.10.05 | ₩406,069 | ₩410,713 | ₩398,849 | ₩403,880 | -0.54% | 19만 |
| 2026.10.02 | ₩404,494 | ₩413,409 | ₩403,654 | ₩406,709 | +0.55% | 18.1만 |
| 2026.10.01 | ₩389,641 | ₩400,117 | ₩382,862 | ₩397,568 | +2.03% | 15.1만 |
| 2026.09.30 | ₩388,400 | ₩394,953 | ₩379,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩390,282 |
| +0.48% |
| 33만 |
| 2026.09.29 | ₩385,384 | ₩391,763 | ₩378,085 | ₩384,744 | -0.17% | 23.5만 |
|---|
| 2026.09.28 | ₩388,120 | ₩393,672 | ₩378,031 | ₩381,568 | -1.69% | 22.3만 |
|---|
| 2026.09.25 | ₩395,914 | ₩398,943 | ₩380,327 | ₩390,442 | -1.38% | 23만 |
|---|
| 2026.09.24 | ₩387,413 | ₩396,728 | ₩382,862 | ₩393,912 | +1.68% | 21.1만 |
|---|
| 2026.09.23 | ₩385,144 | ₩398,115 | ₩382,315 | ₩393,912 | +2.28% | 32.3만 |
|---|
| 2026.09.22 | ₩386,999 | ₩388,827 | ₩381,808 | ₩385,731 | -0.33% | 23.6만 |
|---|
| 2026.09.21 | ₩377,311 | ₩385,585 | ₩368,437 | ₩384,931 | +2.02% | 28.9만 |
|---|
| 2026.09.18 | ₩374,735 | ₩377,591 | ₩366,889 | ₩372,694 | -0.54% | 50.6만 |
|---|
| 2026.09.17 | ₩378,979 | ₩385,158 | ₩361,617 | ₩369,331 | -2.55% | 26.9만 |
|---|
| 2026.09.16 | ₩367,249 | ₩371,012 | ₩362,725 | ₩367,476 | +0.06% | 17.6만 |
|---|
| 2026.09.15 | ₩367,556 | ₩369,184 | ₩358,041 | ₩362,031 | -1.50% | 23.8만 |
|---|
| 2026.09.14 | ₩374,655 | ₩374,962 | ₩361,564 | ₩362,645 | -3.21% | 29.1만 |
|---|
| 2026.09.11 | ₩381,768 | ₩394,072 | ₩381,541 | ₩388,681 | +1.81% | 16.7만 |
|---|
| 2026.09.10 | ₩378,031 | ₩382,876 | ₩372,667 | ₩379,620 | +0.42% | 25.7만 |
|---|
| 2026.09.09 | ₩381,915 | ₩390,656 | ₩380,020 | ₩382,782 | +0.23% | 19.3만 |
|---|
| 2026.09.08 | ₩387,947 | ₩391,483 | ₩382,742 | ₩384,544 | -0.88% | 23.4만 |
|---|
| 2026.09.04 | ₩384,250 | ₩390,829 | ₩379,633 | ₩382,449 | -0.47% | 17.6만 |
|---|
| 2026.09.03 | ₩377,191 | ₩384,143 | ₩369,651 | ₩379,126 | +0.51% | 28.5만 |
|---|
| 2026.09.02 | ₩384,997 | ₩390,989 | ₩374,815 | ₩377,191 | -2.03% | 41.9만 |
|---|
| 2026.09.01 | ₩383,556 | ₩390,989 | ₩375,523 | ₩382,275 | -0.33% | 45.3만 |
|---|
| 2026.08.31 | ₩393,672 | ₩395,006 | ₩385,665 | ₩388,894 | -1.21% | 35.2만 |
|---|
| 2026.08.28 | ₩413,062 | ₩415,624 | ₩391,003 | ₩392,898 | -4.88% | 40.1만 |
|---|
| 2026.08.27 | ₩423,751 | ₩424,632 | ₩408,044 | ₩412,875 | -2.57% | 23.6만 |
|---|
| 2026.08.26 | ₩395,073 | ₩419,454 | ₩393,725 | ₩417,465 | +5.67% | 32.1만 |
|---|
| 2026.08.25 | ₩412,875 | ₩420,041 | ₩393,712 | ₩395,193 | -4.28% | 21.7만 |
|---|
| 2026.08.24 | ₩410,486 | ₩412,341 | ₩400,998 | ₩407,377 | -0.76% | 29.7만 |
|---|
| 2026.08.21 | ₩429,182 | ₩430,170 | ₩412,768 | ₩414,850 | -3.34% | 28.3만 |
|---|
| 2026.08.20 | ₩434,373 | ₩440,338 | ₩421,976 | ₩424,365 | -2.30% | 28.3만 |
|---|
| 2026.08.19 | ₩433,146 | ₩437,469 | ₩413,689 | ₩435,027 | +0.43% | 36.2만 |
|---|
| 2026.08.18 | ₩443,581 | ₩448,385 | ₩424,498 | ₩432,225 | -2.56% | 24.7만 |
|---|
| 2026.08.17 | ₩447,731 | ₩456,819 | ₩447,678 | ₩454,764 | +1.57% | 23.3만 |
|---|
| 2026.08.14 | ₩435,481 | ₩450,387 | ₩433,706 | ₩446,237 | +2.47% | 18.5만 |
|---|
| 2026.08.13 | ₩443,955 | ₩449,720 | ₩436,482 | ₩436,749 | -1.62% | 29만 |
|---|
| 2026.08.12 | ₩455,578 | ₩461,410 | ₩441,646 | ₩443,955 | -2.55% | 20.3만 |
|---|
| 2026.08.11 | ₩447,464 | ₩455,458 | ₩437,523 | ₩440,298 | -1.60% | 22만 |
|---|
| 2026.08.10 | ₩457,033 | ₩462,157 | ₩439,151 | ₩440,792 | -3.55% | 22만 |
|---|
| 2026.08.07 | ₩452,295 | ₩456,419 | ₩436,455 | ₩450,280 | -0.45% | 19.5만 |
|---|
| 2026.08.06 | ₩445,116 | ₩461,316 | ₩434,387 | ₩441,886 | -0.73% | 28.2만 |
|---|
| 2026.08.05 | ₩455,725 | ₩467,508 | ₩445,036 | ₩445,409 | -2.26% | 26.3만 |
|---|
| 2026.08.04 | ₩462,117 | ₩465,640 | ₩449,920 | ₩454,164 | -1.72% | 28.2만 |
|---|
| 2026.08.03 | ₩435,147 | ₩457,940 | ₩429,542 | ₩451,241 | +3.70% | 31.3만 |
|---|
| 2026.07.31 | ₩450,387 | ₩466,374 | ₩438,657 | ₩444,675 | -1.27% | 40.7만 |
|---|
| 2026.07.30 | ₩457,193 | ₩465,840 | ₩436,268 | ₩441,499 | -3.43% | 67.1만 |
|---|
| 2026.07.29 | ₩447,998 | ₩452,762 | ₩420,895 | ₩429,783 | -4.07% | 50만 |
|---|
| 2026.07.28 | ₩480,399 | ₩484,416 | ₩440,378 | ₩454,684 | -5.35% | 41.4만 |
|---|
| 2026.07.27 | ₩508,624 | ₩518,259 | ₩477,490 | ₩492,423 | -3.19% | 45.2만 |
|---|
| 2026.07.24 | ₩545,188 | ₩549,806 | ₩503,366 | ₩505,995 | -7.19% | 39.4만 |
|---|
| 2026.07.23 | ₩546,483 | ₩553,302 | ₩532,431 | ₩543,667 | -0.52% | 28.2만 |
|---|
| 2026.07.22 | ₩522,756 | ₩546,496 | ₩521,421 | ₩545,896 | +4.43% | 22.3만 |
|---|
| 2026.07.21 | ₩533,939 | ₩541,572 | ₩518,339 | ₩533,925 | -0.00% | 27.7만 |
|---|
| 2026.07.20 | ₩532,458 | ₩541,639 | ₩518,659 | ₩520,874 | -2.18% | 16.6만 |
|---|
| 2026.07.17 | ₩516,537 | ₩530,496 | ₩500,443 | ₩522,462 | +1.15% | 23.5만 |
|---|
| 2026.07.16 | ₩540,077 | ₩544,815 | ₩520,621 | ₩532,204 | -1.46% | 29.1만 |
|---|
| 2026.07.15 | ₩560,482 | ₩568,248 | ₩540,478 | ₩553,783 | -1.20% | 23.2만 |
|---|
| 2026.07.14 | ₩564,765 | ₩570,450 | ₩557,372 | ₩559,201 | -0.99% | 19.5만 |
|---|
| 2026.07.13 | ₩550,059 | ₩558,226 | ₩544,188 | ₩549,659 | -0.07% | 22.3만 |
|---|
| 2026.07.10 | ₩570,343 | ₩570,704 | ₩556,798 | ₩559,601 | -1.88% | 14.5만 |
|---|
| 2026.07.09 | ₩581,420 | ₩585,169 | ₩572,879 | ₩575,041 | -1.10% | 14만 |
|---|
| 2026.07.08 | ₩547,964 | ₩577,389 | ₩544,388 | ₩560,188 | +2.23% | 23.9만 |
|---|
| 2026.07.07 | ₩581,139 | ₩584,089 | ₩545,936 | ₩559,254 | -3.77% | 26.5만 |
|---|
| 2026.07.06 | ₩583,061 | ₩608,656 | ₩580,499 | ₩590,801 | +1.33% | 22.4만 |
|---|
| 2026.07.02 | ₩617,077 | ₩621,107 | ₩567,141 | ₩577,843 | -6.36% | 41.5만 |
|---|
| 2026.07.01 | ₩655,670 | ₩655,670 | ₩603,172 | ₩618,011 | -5.74% | 52만 |
|---|
| 2026.06.30 | ₩667,107 | ₩672,004 | ₩650,973 | ₩667,774 | +0.10% | 34.8만 |
|---|
| 2026.06.29 | ₩632,076 | ₩670,016 | ₩619,199 | ₩668,748 | +5.80% | 38.7만 |
|---|
| 2026.06.26 | ₩645,274 | ₩663,357 | ₩625,364 | ₩637,815 | -1.16% | 85.5만 |
|---|
| 2026.06.25 | ₩641,031 | ₩656,044 | ₩633,211 | ₩650,332 | +1.45% | 23.8만 |
|---|
| 2026.06.24 | ₩628,700 | ₩649,612 | ₩620,680 | ₩627,312 | -0.22% | 22.3만 |
|---|
| 2026.06.23 | ₩610,685 | ₩634,118 | ₩594,511 | ₩624,537 | +2.27% | 35.9만 |
|---|
| 2026.06.22 | ₩617,637 | ₩645,408 | ₩608,523 | ₩644,661 | +4.38% | 35.6만 |
|---|
| 2026.06.18 | ₩609,577 | ₩620,039 | ₩593,310 | ₩615,329 | +0.94% | 62.4만 |
|---|
| 2026.06.17 | ₩597,086 | ₩608,403 | ₩589,400 | ₩593,043 | -0.68% | 22.1만 |
|---|
| 2026.06.16 | ₩605,841 | ₩615,729 | ₩594,297 | ₩596,206 | -1.59% | 22.5만 |
|---|
| 2026.06.15 | ₩608,069 | ₩619,626 | ₩596,459 | ₩600,436 | -1.26% | 21.9만 |
|---|
| 2026.06.12 | ₩569,649 | ₩600,516 | ₩567,154 | ₩594,804 | +4.42% | 20.1만 |
|---|
| 2026.06.11 | ₩556,652 | ₩570,170 | ₩550,420 | ₩567,261 | +1.91% | 28.8만 |
|---|
| 2026.06.10 | ₩565,566 | ₩575,948 | ₩537,075 | ₩543,427 | -3.91% | 28.8만 |
|---|
| 2026.06.09 | ₩596,112 | ₩596,112 | ₩540,464 | ₩565,072 | -5.21% | 26.4만 |
|---|
| 2026.06.08 | ₩604,106 | ₩609,857 | ₩578,097 | ₩583,008 | -3.49% | 38만 |
|---|
| 2026.06.05 | ₩593,096 | ₩605,147 | ₩582,994 | ₩594,724 | +0.27% | 17.7만 |
|---|
| 2026.06.04 | ₩585,196 | ₩609,484 | ₩574,387 | ₩602,384 | +2.94% | 26.2만 |
|---|
| 2026.06.03 | ₩599,849 | ₩605,147 | ₩571,291 | ₩588,973 | -1.81% | 31.8만 |
|---|
| 2026.06.02 | ₩601,637 | ₩624,510 | ₩580,365 | ₩600,930 | -0.12% | 21.2만 |
|---|
| 2026.06.01 | ₩611,192 | ₩627,206 | ₩588,839 | ₩600,316 | -1.78% | 21.9만 |
|---|
| 2026.05.29 | ₩637,962 | ₩639,349 | ₩610,832 | ₩620,613 | -2.72% | 31.7만 |
|---|
| 2026.05.28 | ₩635,266 | ₩646,836 | ₩613,594 | ₩639,122 | +0.61% | 30.9만 |
|---|
| 2026.05.27 | ₩624,537 | ₩638,335 | ₩607,188 | ₩629,861 | +0.85% | 22만 |
|---|
| 2026.05.26 | ₩603,465 | ₩622,108 | ₩602,264 | ₩619,666 | +2.68% | 17.3만 |
|---|
| 2026.05.22 | ₩596,392 | ₩600,396 | ₩578,230 | ₩596,379 | -0.00% | 18.1만 |
|---|
| 2026.05.21 | ₩595,405 | ₩605,414 | ₩582,180 | ₩585,783 | -1.62% | 29.3만 |
|---|
| 2026.05.20 | ₩600,596 | ₩603,932 | ₩589,173 | ₩594,818 | -0.96% | 25.7만 |
|---|
| 2026.05.19 | ₩590,147 | ₩594,511 | ₩563,925 | ₩588,079 | -0.35% | 36.6만 |
|---|
| 2026.05.18 | ₩632,143 | ₩640,550 | ₩590,694 | ₩600,489 | -5.01% | 23.7만 |
|---|
| 2026.05.15 | ₩614,315 | ₩625,444 | ₩602,518 | ₩623,816 | +1.55% | 19.6만 |
|---|
| 2026.05.14 | ₩631,102 | ₩640,497 | ₩618,211 | ₩631,302 | +0.03% | 16.4만 |
|---|
| 2026.05.13 | ₩615,796 | ₩630,115 | ₩593,964 | ₩624,497 | +1.41% | 22.7만 |
|---|
| 2026.05.12 | ₩606,908 | ₩611,272 | ₩592,789 | ₩607,549 | +0.11% | 27.4만 |
|---|
| 2026.05.11 | ₩584,315 | ₩612,366 | ₩581,860 | ₩611,752 | +4.70% | 26.6만 |
|---|
| 2026.05.08 | ₩581,740 | ₩584,809 | ₩570,717 | ₩584,315 | +0.44% | 20.5만 |
|---|
| 2026.05.07 | ₩607,669 | ₩607,669 | ₩559,201 | ₩570,330 | -6.14% | 66.3만 |
|---|
| 2026.05.06 | ₩626,018 | ₩634,412 | ₩586,838 | ₩606,895 | -3.05% | 51.9만 |
|---|
| 2026.05.05 | ₩622,401 | ₩633,264 | ₩615,556 | ₩625,257 | +0.46% | 44만 |
|---|
| 2026.05.04 | ₩588,506 | ₩616,223 | ₩584,782 | ₩608,910 | +3.47% | 46.2만 |
|---|
| 2026.05.01 | ₩548,338 | ₩578,644 | ₩544,027 | ₩578,484 | +5.50% | 28.2만 |
|---|
| 2026.04.30 | ₩485,324 | ₩542,373 | ₩480,213 | ₩540,211 | +11.31% | 71만 |
|---|
| 2026.04.29 | ₩444,195 | ₩454,951 | ₩440,031 | ₩450,734 | +1.47% | 30.8만 |
|---|
| 2026.04.28 | ₩460,663 | ₩462,517 | ₩440,312 | ₩441,673 | -4.12% | 30.8만 |
|---|
| 2026.04.27 | ₩453,723 | ₩465,934 | ₩447,051 | ₩462,224 | +1.87% | 21.8만 |
|---|
| 2026.04.24 | ₩454,310 | ₩460,396 | ₩446,277 | ₩452,762 | -0.34% | 17.5만 |
|---|
| 2026.04.23 | ₩448,959 | ₩460,396 | ₩447,037 | ₩451,121 | +0.48% | 31.9만 |
|---|
| 2026.04.22 | ₩452,375 | ₩456,552 | ₩440,312 | ₩444,435 | -1.76% | 21.7만 |
|---|
| 2026.04.21 | ₩445,876 | ₩452,696 | ₩439,057 | ₩446,183 | +0.07% | 21.5만 |
|---|
| 2026.04.20 | ₩437,336 | ₩445,049 | ₩434,373 | ₩443,234 | +1.35% | 15.8만 |
|---|
| 2026.04.17 | ₩429,716 | ₩442,087 | ₩425,592 | ₩439,484 | +2.27% | 19.1만 |
|---|
| 2026.04.16 | ₩427,728 | ₩429,262 | ₩417,706 | ₩420,708 | -1.64% | 25.7만 |
|---|
| 2026.04.15 | ₩425,472 | ₩429,903 | ₩421,362 | ₩427,607 | +0.50% | 22.5만 |
|---|
| 2026.04.14 | ₩429,075 | ₩432,131 | ₩421,509 | ₩429,796 | +0.17% | 26.4만 |
|---|
| 2026.04.13 | ₩423,164 | ₩428,141 | ₩421,349 | ₩426,420 | +0.77% | 24.4만 |
|---|
| 2026.04.10 | ₩421,415 | ₩429,276 | ₩413,916 | ₩424,712 | +0.78% | 26.8만 |
|---|
| 2026.04.09 | ₩401,825 | ₩426,540 | ₩401,732 | ₩420,401 | +4.62% | 34.6만 |
|---|
| 2026.04.08 | ₩409,872 | ₩413,982 | ₩398,316 | ₩400,918 | -2.18% | 37.8만 |
|---|
| 2026.04.07 | ₩383,877 | ₩391,790 | ₩376,617 | ₩385,465 | +0.41% | 25.8만 |
|---|
| 2026.04.06 | ₩381,261 | ₩386,799 | ₩368,477 | ₩384,410 | +0.83% | 29.3만 |
|---|
| 2026.04.02 | ₩376,417 | ₩390,722 | ₩374,989 | ₩381,234 | +1.28% | 29.1만 |
|---|
| 2026.04.01 | ₩380,634 | ₩396,260 | ₩378,992 | ₩386,078 | +1.43% | 29.5만 |
|---|
| 2026.03.31 | ₩357,614 | ₩378,512 | ₩355,666 | ₩376,750 | +5.35% | 45.6만 |
|---|
| 2026.03.30 | ₩367,783 | ₩367,783 | ₩344,563 | ₩356,440 | -3.08% | 46.6만 |
|---|
| 2026.03.27 | ₩359,429 | ₩368,570 | ₩350,194 | ₩364,940 | +1.53% | 26.6만 |
|---|
| 2026.03.26 | ₩376,564 | ₩376,564 | ₩357,988 | ₩359,055 | -4.65% | 16만 |
|---|
| 2026.03.25 | ₩381,995 | ₩385,078 | ₩374,949 | ₩380,567 | -0.37% | 20.6만 |
|---|
| 2026.03.24 | ₩361,924 | ₩379,860 | ₩358,214 | ₩379,192 | +4.77% | 24.7만 |
|---|
| 2026.03.23 | ₩356,400 | ₩369,424 | ₩355,185 | ₩366,168 | +2.74% | 18.5만 |
|---|
| 2026.03.20 | ₩365,434 | ₩366,982 | ₩343,295 | ₩346,538 | -5.17% | 37.4만 |
|---|
| 2026.03.19 | ₩350,928 | ₩372,347 | ₩346,484 | ₩365,194 | +4.07% | 29만 |
|---|
| 2026.03.18 | ₩356,987 | ₩360,496 | ₩352,570 | ₩355,892 | -0.31% | 21.5만 |
|---|
| 2026.03.17 | ₩356,880 | ₩359,082 | ₩347,258 | ₩354,131 | -0.77% | 35.9만 |
|---|
| 2026.03.16 | ₩355,385 | ₩358,375 | ₩349,100 | ₩356,880 | +0.42% | 14.4만 |
|---|
| 2026.03.13 | ₩348,072 | ₩356,867 | ₩343,121 | ₩348,473 | +0.12% | 21만 |
|---|
| 2026.03.12 | ₩353,250 | ₩355,159 | ₩340,840 | ₩343,896 | -2.65% | 37.6만 |
|---|
| 2026.03.11 | ₩354,852 | ₩360,977 | ₩346,645 | ₩358,935 | +1.15% | 23.8만 |
|---|
| 2026.03.10 | ₩357,387 | ₩366,008 | ₩352,983 | ₩357,507 | +0.03% | 35.4만 |
|---|
| 2026.03.09 | ₩342,014 | ₩357,627 | ₩335,795 | ₩356,720 | +4.30% | 35.2만 |
|---|
| 2026.03.06 | ₩347,085 | ₩353,037 | ₩339,372 | ₩348,166 | +0.31% | 30.6만 |
|---|
| 2026.03.05 | ₩360,550 | ₩361,137 | ₩345,537 | ₩358,308 | -0.62% | 34.5만 |
|---|
| 2026.03.04 | ₩362,471 | ₩371,106 | ₩355,666 | ₩366,475 | +1.10% | 29.9만 |
|---|
| 2026.03.03 | ₩360,910 | ₩368,263 | ₩345,630 | ₩359,936 | -0.27% | 33.4만 |
|---|
| 2026.03.02 | ₩357,627 | ₩365,287 | ₩351,635 | ₩365,034 | +2.07% | 35.1만 |
|---|
| 2026.02.27 | ₩358,361 | ₩363,899 | ₩351,102 | ₩360,256 | +0.53% | 32.5만 |
|---|
| 2026.02.26 | ₩388,160 | ₩388,160 | ₩348,299 | ₩363,606 | -6.33% | 63.5만 |
|---|
| 2026.02.25 | ₩376,764 | ₩376,764 | ₩360,550 | ₩365,661 | -2.95% | 38.2만 |
|---|
| 2026.02.24 | ₩362,805 | ₩376,604 | ₩352,289 | ₩372,320 | +2.62% | 26.4만 |
|---|
| 2026.02.23 | ₩369,544 | ₩374,976 | ₩358,228 | ₩366,275 | -0.88% | 23.4만 |
|---|
| 2026.02.20 | ₩363,165 | ₩380,300 | ₩362,845 | ₩375,002 | +3.26% | 20.9만 |
|---|
| 2026.02.19 | ₩347,472 | ₩361,657 | ₩342,895 | ₩361,657 | +4.08% | 31.7만 |
|---|
| 2026.02.18 | ₩361,057 | ₩365,888 | ₩345,630 | ₩348,166 | -3.57% | 23.1만 |
|---|
| 2026.02.17 | ₩364,393 | ₩367,636 | ₩357,667 | ₩360,737 | -1.00% | 16만 |
|---|
| 2026.02.13 | ₩357,641 | ₩374,028 | ₩351,022 | ₩365,581 | +2.22% | 26.3만 |
|---|
| 2026.02.12 | ₩367,983 | ₩378,565 | ₩356,706 | ₩357,387 | -2.88% | 24.4만 |
|---|
| 2026.02.11 | ₩366,288 | ₩378,579 | ₩357,814 | ₩361,284 | -1.37% | 21만 |
|---|
| 2026.02.10 | ₩360,390 | ₩364,019 | ₩354,705 | ₩359,402 | -0.27% | 22.8만 |
|---|
| 2026.02.09 | ₩358,722 | ₩366,462 | ₩355,105 | ₩360,563 | +0.51% | 14.9만 |
|---|
| 2026.02.06 | ₩344,189 | ₩361,484 | ₩344,189 | ₩358,655 | +4.20% | 32.8만 |
|---|
| 2026.02.05 | ₩330,444 | ₩346,791 | ₩320,902 | ₩337,437 | +2.12% | 20만 |
|---|
| 2026.02.04 | ₩353,757 | ₩353,757 | ₩323,852 | ₩331,912 | -6.18% | 14.4만 |
|---|
| 2026.02.03 | ₩346,671 | ₩354,972 | ₩337,236 | ₩352,249 | +1.61% | 18.5만 |
|---|
| 2026.02.02 | ₩330,351 | ₩344,176 | ₩327,321 | ₩343,509 | +3.98% | 27.7만 |
|---|
| 2026.01.30 | ₩335,128 | ₩344,336 | ₩322,877 | ₩333,673 | -0.43% | 28.2만 |
|---|
| 2026.01.29 | ₩339,518 | ₩344,403 | ₩330,978 | ₩339,839 | +0.09% | 22.6만 |
|---|
| 2026.01.28 | ₩341,280 | ₩343,642 | ₩330,124 | ₩335,688 | -1.64% | 15.8만 |
|---|
| 2026.01.27 | ₩336,115 | ₩344,603 | ₩334,541 | ₩337,730 | +0.48% | 12.2만 |
|---|
| 2026.01.26 | ₩328,402 | ₩335,528 | ₩326,347 | ₩334,501 | +1.86% | 18.2만 |
|---|
| 2026.01.23 | ₩337,463 | ₩337,877 | ₩323,318 | ₩326,414 | -3.27% | 19.3만 |
|---|
| 2026.01.22 | ₩346,965 | ₩351,609 | ₩325,626 | ₩333,713 | -3.82% | 16.7만 |
|---|
| 2026.01.21 | ₩334,941 | ₩343,922 | ₩326,000 | ₩342,895 | +2.37% | 30.1만 |
|---|
| 2026.01.20 | ₩325,773 | ₩336,983 | ₩325,773 | ₩329,843 | +1.25% | 23.9만 |
|---|
| 2026.01.16 | ₩328,616 | ₩336,996 | ₩324,732 | ₩334,114 | +1.67% | 27.1만 |
|---|
| 2026.01.15 | ₩311,067 | ₩329,617 | ₩311,067 | ₩325,867 | +4.76% | 25.4만 |
|---|
| 2026.01.14 | ₩311,681 | ₩311,681 | ₩295,427 | ₩306,263 | -1.74% | 20.1만 |
|---|
| 2026.01.13 | ₩304,195 | ₩318,087 | ₩303,261 | ₩311,855 | +2.52% | 22.4만 |
|---|
| 2026.01.12 | ₩298,723 | ₩303,301 | ₩293,586 | ₩301,579 | +0.96% | 20만 |
|---|
| 2026.01.09 | ₩296,148 | ₩303,034 | ₩295,974 | ₩296,775 | +0.21% | 13.8만 |
|---|
| 2026.01.08 | ₩315,031 | ₩315,951 | ₩287,447 | ₩295,988 | -6.04% | 19.4만 |
|---|
| 2026.01.07 | ₩315,791 | ₩315,791 | ₩307,878 | ₩314,724 | -0.34% | 14.2만 |
|---|
| 2026.01.06 | ₩309,026 | ₩314,964 | ₩294,600 | ₩314,190 | +1.67% | 28.6만 |
|---|
| 2026.01.05 | ₩304,248 | ₩316,045 | ₩304,248 | ₩310,347 | +2.00% | 20.4만 |
|---|
| 2026.01.02 | ₩294,707 | ₩302,740 | ₩293,532 | ₩302,553 | +2.66% | 10.2만 |
|---|
| 2025.12.31 | ₩292,465 | ₩294,253 | ₩290,530 | ₩291,584 | -0.30% | 18.9만 |
|---|
| 2025.12.30 | ₩296,388 | ₩308,265 | ₩291,691 | ₩292,465 | -1.32% | 16.4만 |
|---|
| 2025.12.29 | ₩298,470 | ₩302,366 | ₩294,680 | ₩296,882 | -0.53% | 17.1만 |
|---|
| 2025.12.26 | ₩302,607 | ₩303,074 | ₩299,004 | ₩300,325 | -0.75% | 13.3만 |
|---|
| 2025.12.24 | ₩303,981 | ₩303,981 | ₩299,511 | ₩302,820 | -0.38% | 11.7만 |
|---|
| 2025.12.23 | ₩303,621 | ₩306,250 | ₩297,976 | ₩303,341 | -0.09% | 19.6만 |
|---|
| 2025.12.22 | ₩295,614 | ₩304,248 | ₩295,187 | ₩303,621 | +2.71% | 19만 |
|---|
| 2025.12.19 | ₩288,354 | ₩298,683 | ₩288,354 | ₩295,120 | +2.35% | 40.3만 |
|---|
| 2025.12.18 | ₩289,969 | ₩292,718 | ₩284,791 | ₩289,102 | -0.30% | 21.5만 |
|---|
| 2025.12.17 | ₩294,773 | ₩301,913 | ₩280,908 | ₩283,110 | -3.96% | 29만 |
|---|
| 2025.12.16 | ₩296,989 | ₩298,964 | ₩287,834 | ₩291,157 | -1.96% | 34만 |
|---|
| 2025.12.15 | ₩296,028 | ₩297,936 | ₩290,530 | ₩294,266 | -0.60% | 26.8만 |
|---|
| 2025.12.12 | ₩303,314 | ₩303,314 | ₩279,413 | ₩291,450 | -3.91% | 34.1만 |
|---|
| 2025.12.11 | ₩302,260 | ₩307,091 | ₩296,922 | ₩302,020 | -0.08% | 25.5만 |
|---|
| 2025.12.10 | ₩301,579 | ₩305,129 | ₩296,255 | ₩302,260 | +0.23% | 41.2만 |
|---|
| 2025.12.09 | ₩309,613 | ₩314,937 | ₩300,885 | ₩301,979 | -2.47% | 23.3만 |
|---|
| 2025.12.08 | ₩306,063 | ₩315,778 | ₩305,596 | ₩311,081 | +1.64% | 20.3만 |
|---|
| 2025.12.05 | ₩309,386 | ₩309,386 | ₩297,682 | ₩304,982 | -1.42% | 21.8만 |
|---|
| 2025.12.04 | ₩291,824 | ₩309,599 | ₩286,980 | ₩307,237 | +5.28% | 26.2만 |
|---|
| 2025.12.03 | ₩290,329 | ₩296,575 | ₩281,575 | ₩293,305 | +1.03% | 18.8만 |
|---|
| 2025.12.02 | ₩289,075 | ₩294,493 | ₩284,338 | ₩290,329 | +0.43% | 36.1만 |
|---|
| 2025.12.01 | ₩292,705 | ₩295,934 | ₩285,058 | ₩289,782 | -1.00% | 27.5만 |
|---|
| 2025.11.28 | ₩299,591 | ₩299,951 | ₩295,000 | ₩299,351 | -0.08% | 11.8만 |
|---|
| 2025.11.26 | ₩290,757 | ₩301,579 | ₩288,755 | ₩295,787 | +1.73% | 24.8만 |
|---|
| 2025.11.25 | ₩283,497 | ₩289,395 | ₩277,465 | ₩288,701 | +1.84% | 23.8만 |
|---|
| 2025.11.24 | ₩272,621 | ₩284,952 | ₩272,621 | ₩282,896 | +3.77% | 19.8만 |
|---|
| 2025.11.21 | ₩271,807 | ₩277,639 | ₩265,975 | ₩271,713 | -0.03% | 41.8만 |
|---|
| 2025.11.20 | ₩297,496 | ₩302,460 | ₩271,153 | ₩272,834 | -8.29% | 33만 |
|---|
| 2025.11.19 | ₩297,135 | ₩305,756 | ₩287,994 | ₩288,795 | -2.81% | 31.9만 |
|---|
| 2025.11.18 | ₩291,757 | ₩301,326 | ₩287,634 | ₩295,881 | +1.41% | 25.6만 |
|---|
| 2025.11.17 | ₩303,341 | ₩309,466 | ₩291,264 | ₩293,879 | -3.12% | 17.1만 |
|---|
| 2025.11.14 | ₩293,239 | ₩307,504 | ₩287,460 | ₩306,183 | +4.41% | 23.5만 |
|---|
| 2025.11.13 | ₩309,066 | ₩311,014 | ₩288,595 | ₩293,546 | -5.02% | 22.9만 |
|---|
| 2025.11.12 | ₩313,042 | ₩318,300 | ₩306,236 | ₩308,478 | -1.46% | 22.4만 |
|---|
| 2025.11.11 | ₩304,929 | ₩315,244 | ₩304,929 | ₩311,708 | +2.22% | 11.4만 |
|---|
| 2025.11.10 | ₩318,340 | ₩320,275 | ₩308,145 | ₩309,826 | -2.67% | 21.5만 |
|---|
| 2025.11.07 | ₩308,852 | ₩313,976 | ₩297,589 | ₩311,574 | +0.88% | 15.1만 |
|---|
| 2025.11.06 | ₩313,002 | ₩318,887 | ₩306,543 | ₩311,441 | -0.50% | 20.9만 |
|---|
| 2025.11.05 | ₩308,158 | ₩321,783 | ₩295,120 | ₩314,657 | +2.11% | 24.5만 |
|---|
| 2025.11.04 | ₩297,856 | ₩314,510 | ₩293,586 | ₩307,117 | +3.11% | 31만 |
|---|
| 2025.11.03 | ₩292,945 | ₩305,222 | ₩285,766 | ₩303,541 | +3.62% | 31.5만 |
|---|
| 2025.10.31 | ₩292,425 | ₩292,758 | ₩281,722 | ₩290,516 | -0.65% | 21.1만 |
|---|
| 2025.10.30 | ₩303,394 | ₩314,844 | ₩278,639 | ₩284,952 | -6.08% | 44.7만 |
|---|
| 2025.10.29 | ₩291,077 | ₩304,475 | ₩291,077 | ₩300,899 | +3.37% | 38만 |
|---|
| 2025.10.28 | ₩292,585 | ₩297,696 | ₩289,489 | ₩291,317 | -0.43% | 18.4만 |
|---|
| 2025.10.27 | ₩298,643 | ₩298,643 | ₩290,303 | ₩292,838 | -1.94% | 18.5만 |
|---|
| 2025.10.24 | ₩285,806 | ₩295,147 | ₩285,806 | ₩293,092 | +2.55% | 24.9만 |
|---|
| 2025.10.23 | ₩265,735 | ₩281,909 | ₩265,735 | ₩279,093 | +5.03% | 13.1만 |
|---|
| 2025.10.22 | ₩278,986 | ₩282,776 | ₩253,738 | ₩263,053 | -5.71% | 29.1만 |
|---|
| 2025.10.21 | ₩279,387 | ₩279,387 | ₩271,447 | ₩278,986 | -0.14% | 25.7만 |
|---|
| 2025.10.20 | ₩281,015 | ₩286,393 | ₩278,426 | ₩279,587 | -0.51% | 13.4만 |
|---|
| 2025.10.17 | ₩278,826 | ₩281,856 | ₩273,582 | ₩277,599 | -0.44% | 17.4만 |
|---|
| 2025.10.16 | ₩276,304 | ₩284,084 | ₩274,956 | ₩280,121 | +1.38% | 24만 |
|---|
| 2025.10.15 | ₩277,986 | ₩281,282 | ₩271,767 | ₩273,875 | -1.48% | 14.1만 |
|---|
| 2025.10.14 | ₩269,952 | ₩279,787 | ₩267,510 | ₩274,876 | +1.82% | 21.9만 |
|---|
| 2025.10.13 | ₩266,923 | ₩275,850 | ₩266,923 | ₩274,916 | +2.99% | 14.8만 |
|---|
| 2025.10.10 | ₩272,127 | ₩276,131 | ₩262,065 | ₩262,319 | -3.60% | 23.5만 |
|---|