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 | ₩420,368 | ₩425,842 | ₩408,939 | ₩416,082 | -1.02% | 16.8만 |
| 2026.10.08 | ₩412,143 | ₩418,125 | ₩403,652 | ₩414,987 | +0.69% | 22.5만 |
| 2026.10.07 | ₩426,777 | ₩426,777 | ₩408,565 | ₩418,018 | -2.05% | 24.2만 |
| 2026.10.06 | ₩419,927 | ₩440,129 | ₩419,901 | ₩433,279 | +3.18% | 28만 |
| 2026.10.05 | ₩406,282 | ₩410,928 | ₩399,059 | ₩404,092 | -0.54% | 19만 |
| 2026.10.02 | ₩404,706 | ₩413,625 | ₩403,865 | ₩406,923 | +0.55% | 18.1만 |
| 2026.10.01 | ₩389,846 | ₩400,327 | ₩383,063 | ₩397,777 | +2.03% | 15.1만 |
| 2026.09.30 | ₩388,604 | ₩395,160 | ₩379,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩390,487 |
| +0.48% |
| 33만 |
| 2026.09.29 | ₩385,587 | ₩391,969 | ₩378,283 | ₩384,946 | -0.17% | 23.5만 |
|---|
| 2026.09.28 | ₩388,324 | ₩393,878 | ₩378,230 | ₩381,768 | -1.69% | 22.3만 |
|---|
| 2026.09.25 | ₩396,121 | ₩399,152 | ₩380,526 | ₩390,647 | -1.38% | 23만 |
|---|
| 2026.09.24 | ₩387,616 | ₩396,936 | ₩383,063 | ₩394,118 | +1.68% | 21.1만 |
|---|
| 2026.09.23 | ₩385,346 | ₩398,324 | ₩382,516 | ₩394,118 | +2.28% | 32.3만 |
|---|
| 2026.09.22 | ₩387,202 | ₩389,031 | ₩382,008 | ₩385,934 | -0.33% | 23.6만 |
|---|
| 2026.09.21 | ₩377,509 | ₩385,787 | ₩368,630 | ₩385,133 | +2.02% | 28.9만 |
|---|
| 2026.09.18 | ₩374,932 | ₩377,789 | ₩367,081 | ₩372,889 | -0.54% | 50.6만 |
|---|
| 2026.09.17 | ₩379,178 | ₩385,360 | ₩361,807 | ₩369,524 | -2.55% | 26.9만 |
|---|
| 2026.09.16 | ₩367,442 | ₩371,207 | ₩362,915 | ₩367,669 | +0.06% | 17.6만 |
|---|
| 2026.09.15 | ₩367,749 | ₩369,378 | ₩358,229 | ₩362,221 | -1.50% | 23.8만 |
|---|
| 2026.09.14 | ₩374,852 | ₩375,159 | ₩361,754 | ₩362,835 | -3.21% | 29.1만 |
|---|
| 2026.09.11 | ₩381,968 | ₩394,279 | ₩381,741 | ₩388,885 | +1.81% | 16.7만 |
|---|
| 2026.09.10 | ₩378,230 | ₩383,076 | ₩372,862 | ₩379,819 | +0.42% | 25.7만 |
|---|
| 2026.09.09 | ₩382,115 | ₩390,861 | ₩380,219 | ₩382,983 | +0.23% | 19.3만 |
|---|
| 2026.09.08 | ₩388,150 | ₩391,688 | ₩382,943 | ₩384,745 | -0.88% | 23.4만 |
|---|
| 2026.09.04 | ₩384,452 | ₩391,034 | ₩379,832 | ₩382,649 | -0.47% | 17.6만 |
|---|
| 2026.09.03 | ₩377,389 | ₩384,345 | ₩369,845 | ₩379,325 | +0.51% | 28.5만 |
|---|
| 2026.09.02 | ₩385,199 | ₩391,194 | ₩375,012 | ₩377,389 | -2.03% | 41.9만 |
|---|
| 2026.09.01 | ₩383,757 | ₩391,194 | ₩375,720 | ₩382,476 | -0.33% | 45.3만 |
|---|
| 2026.08.31 | ₩393,878 | ₩395,213 | ₩385,867 | ₩389,098 | -1.21% | 35.2만 |
|---|
| 2026.08.28 | ₩413,278 | ₩415,842 | ₩391,208 | ₩393,104 | -4.88% | 40.1만 |
|---|
| 2026.08.27 | ₩423,973 | ₩424,854 | ₩408,258 | ₩413,091 | -2.57% | 23.6만 |
|---|
| 2026.08.26 | ₩395,280 | ₩419,674 | ₩393,932 | ₩417,684 | +5.67% | 32.1만 |
|---|
| 2026.08.25 | ₩413,091 | ₩420,261 | ₩393,918 | ₩395,400 | -4.28% | 21.7만 |
|---|
| 2026.08.24 | ₩410,701 | ₩412,557 | ₩401,208 | ₩407,590 | -0.76% | 29.7만 |
|---|
| 2026.08.21 | ₩429,407 | ₩430,395 | ₩412,985 | ₩415,067 | -3.34% | 28.3만 |
|---|
| 2026.08.20 | ₩434,601 | ₩440,569 | ₩422,197 | ₩424,587 | -2.30% | 28.3만 |
|---|
| 2026.08.19 | ₩433,373 | ₩437,699 | ₩413,906 | ₩435,255 | +0.43% | 36.2만 |
|---|
| 2026.08.18 | ₩443,814 | ₩448,620 | ₩424,721 | ₩432,451 | -2.56% | 24.7만 |
|---|
| 2026.08.17 | ₩447,966 | ₩457,059 | ₩447,913 | ₩455,003 | +1.57% | 23.3만 |
|---|
| 2026.08.14 | ₩435,709 | ₩450,623 | ₩433,934 | ₩446,471 | +2.47% | 18.5만 |
|---|
| 2026.08.13 | ₩444,188 | ₩449,956 | ₩436,711 | ₩436,978 | -1.62% | 29만 |
|---|
| 2026.08.12 | ₩455,817 | ₩461,652 | ₩441,878 | ₩444,188 | -2.55% | 20.3만 |
|---|
| 2026.08.11 | ₩447,699 | ₩455,697 | ₩437,752 | ₩440,529 | -1.60% | 22만 |
|---|
| 2026.08.10 | ₩457,272 | ₩462,400 | ₩439,381 | ₩441,023 | -3.55% | 22만 |
|---|
| 2026.08.07 | ₩452,533 | ₩456,658 | ₩436,684 | ₩450,516 | -0.45% | 19.5만 |
|---|
| 2026.08.06 | ₩445,349 | ₩461,558 | ₩434,614 | ₩442,118 | -0.73% | 28.2만 |
|---|
| 2026.08.05 | ₩455,964 | ₩467,754 | ₩445,269 | ₩445,643 | -2.26% | 26.3만 |
|---|
| 2026.08.04 | ₩462,359 | ₩465,884 | ₩450,156 | ₩454,402 | -1.72% | 28.2만 |
|---|
| 2026.08.03 | ₩435,375 | ₩458,180 | ₩429,768 | ₩451,478 | +3.70% | 31.3만 |
|---|
| 2026.07.31 | ₩450,623 | ₩466,619 | ₩438,887 | ₩444,909 | -1.27% | 40.7만 |
|---|
| 2026.07.30 | ₩457,433 | ₩466,085 | ₩436,497 | ₩441,731 | -3.43% | 67.1만 |
|---|
| 2026.07.29 | ₩448,233 | ₩453,000 | ₩421,116 | ₩430,008 | -4.07% | 50만 |
|---|
| 2026.07.28 | ₩480,651 | ₩484,670 | ₩440,609 | ₩454,923 | -5.35% | 41.4만 |
|---|
| 2026.07.27 | ₩508,891 | ₩518,530 | ₩477,741 | ₩492,681 | -3.19% | 45.2만 |
|---|
| 2026.07.24 | ₩545,474 | ₩550,094 | ₩503,630 | ₩506,260 | -7.19% | 39.4만 |
|---|
| 2026.07.23 | ₩546,770 | ₩553,592 | ₩532,710 | ₩543,952 | -0.52% | 28.2만 |
|---|
| 2026.07.22 | ₩523,030 | ₩546,783 | ₩521,695 | ₩546,182 | +4.43% | 22.3만 |
|---|
| 2026.07.21 | ₩534,219 | ₩541,856 | ₩518,611 | ₩534,206 | -0.00% | 27.7만 |
|---|
| 2026.07.20 | ₩532,737 | ₩541,923 | ₩518,931 | ₩521,147 | -2.18% | 16.6만 |
|---|
| 2026.07.17 | ₩516,808 | ₩530,774 | ₩500,706 | ₩522,736 | +1.15% | 23.5만 |
|---|
| 2026.07.16 | ₩540,361 | ₩545,101 | ₩520,894 | ₩532,483 | -1.46% | 29.1만 |
|---|
| 2026.07.15 | ₩560,776 | ₩568,546 | ₩540,761 | ₩554,073 | -1.20% | 23.2만 |
|---|
| 2026.07.14 | ₩565,062 | ₩570,749 | ₩557,665 | ₩559,494 | -0.99% | 19.5만 |
|---|
| 2026.07.13 | ₩550,348 | ₩558,519 | ₩544,473 | ₩549,947 | -0.07% | 22.3만 |
|---|
| 2026.07.10 | ₩570,643 | ₩571,003 | ₩557,090 | ₩559,894 | -1.88% | 14.5만 |
|---|
| 2026.07.09 | ₩581,725 | ₩585,476 | ₩573,179 | ₩575,342 | -1.10% | 14만 |
|---|
| 2026.07.08 | ₩548,252 | ₩577,692 | ₩544,673 | ₩560,482 | +2.23% | 23.9만 |
|---|
| 2026.07.07 | ₩581,444 | ₩584,395 | ₩546,222 | ₩559,547 | -3.77% | 26.5만 |
|---|
| 2026.07.06 | ₩583,367 | ₩608,976 | ₩580,803 | ₩591,111 | +1.33% | 22.4만 |
|---|
| 2026.07.02 | ₩617,401 | ₩621,433 | ₩567,438 | ₩578,146 | -6.36% | 41.5만 |
|---|
| 2026.07.01 | ₩656,014 | ₩656,014 | ₩603,488 | ₩618,335 | -5.74% | 52만 |
|---|
| 2026.06.30 | ₩667,456 | ₩672,357 | ₩651,314 | ₩668,124 | +0.10% | 34.8만 |
|---|
| 2026.06.29 | ₩632,408 | ₩670,367 | ₩619,524 | ₩669,099 | +5.80% | 38.7만 |
|---|
| 2026.06.26 | ₩645,613 | ₩663,705 | ₩625,692 | ₩638,149 | -1.16% | 85.5만 |
|---|
| 2026.06.25 | ₩641,367 | ₩656,388 | ₩633,543 | ₩650,673 | +1.45% | 23.8만 |
|---|
| 2026.06.24 | ₩629,030 | ₩649,952 | ₩621,006 | ₩627,641 | -0.22% | 22.3만 |
|---|
| 2026.06.23 | ₩611,005 | ₩634,451 | ₩594,823 | ₩624,864 | +2.27% | 35.9만 |
|---|
| 2026.06.22 | ₩617,961 | ₩645,746 | ₩608,842 | ₩644,999 | +4.38% | 35.6만 |
|---|
| 2026.06.18 | ₩609,897 | ₩620,365 | ₩593,621 | ₩615,652 | +0.94% | 62.4만 |
|---|
| 2026.06.17 | ₩597,400 | ₩608,722 | ₩589,709 | ₩593,354 | -0.68% | 22.1만 |
|---|
| 2026.06.16 | ₩606,158 | ₩616,052 | ₩594,609 | ₩596,518 | -1.59% | 22.5만 |
|---|
| 2026.06.15 | ₩608,388 | ₩619,951 | ₩596,772 | ₩600,751 | -1.26% | 21.9만 |
|---|
| 2026.06.12 | ₩569,948 | ₩600,831 | ₩567,452 | ₩595,116 | +4.42% | 20.1만 |
|---|
| 2026.06.11 | ₩556,944 | ₩570,469 | ₩550,708 | ₩567,558 | +1.91% | 28.8만 |
|---|
| 2026.06.10 | ₩565,863 | ₩576,250 | ₩537,357 | ₩543,712 | -3.91% | 28.8만 |
|---|
| 2026.06.09 | ₩596,425 | ₩596,425 | ₩540,748 | ₩565,369 | -5.21% | 26.4만 |
|---|
| 2026.06.08 | ₩604,423 | ₩610,177 | ₩578,400 | ₩583,313 | -3.49% | 38만 |
|---|
| 2026.06.05 | ₩593,407 | ₩605,464 | ₩583,300 | ₩595,036 | +0.27% | 17.7만 |
|---|
| 2026.06.04 | ₩585,503 | ₩609,803 | ₩574,688 | ₩602,700 | +2.94% | 26.2만 |
|---|
| 2026.06.03 | ₩600,163 | ₩605,464 | ₩571,591 | ₩589,282 | -1.81% | 31.8만 |
|---|
| 2026.06.02 | ₩601,953 | ₩624,838 | ₩580,670 | ₩601,245 | -0.12% | 21.2만 |
|---|
| 2026.06.01 | ₩611,512 | ₩627,535 | ₩589,148 | ₩600,631 | -1.78% | 21.9만 |
|---|
| 2026.05.29 | ₩638,296 | ₩639,685 | ₩611,152 | ₩620,939 | -2.72% | 31.7만 |
|---|
| 2026.05.28 | ₩635,599 | ₩647,175 | ₩613,916 | ₩639,458 | +0.61% | 30.9만 |
|---|
| 2026.05.27 | ₩624,864 | ₩638,670 | ₩607,507 | ₩630,192 | +0.85% | 22만 |
|---|
| 2026.05.26 | ₩603,782 | ₩622,434 | ₩602,580 | ₩619,991 | +2.68% | 17.3만 |
|---|
| 2026.05.22 | ₩596,705 | ₩600,711 | ₩578,533 | ₩596,692 | -0.00% | 18.1만 |
|---|
| 2026.05.21 | ₩595,717 | ₩605,731 | ₩582,486 | ₩586,091 | -1.62% | 29.3만 |
|---|
| 2026.05.20 | ₩600,911 | ₩604,249 | ₩589,482 | ₩595,130 | -0.96% | 25.7만 |
|---|
| 2026.05.19 | ₩590,457 | ₩594,823 | ₩564,220 | ₩588,387 | -0.35% | 36.6만 |
|---|
| 2026.05.18 | ₩632,475 | ₩640,886 | ₩591,004 | ₩600,804 | -5.01% | 23.7만 |
|---|
| 2026.05.15 | ₩614,637 | ₩625,772 | ₩602,834 | ₩624,143 | +1.55% | 19.6만 |
|---|
| 2026.05.14 | ₩631,433 | ₩640,833 | ₩618,535 | ₩631,634 | +0.03% | 16.4만 |
|---|
| 2026.05.13 | ₩616,119 | ₩630,445 | ₩594,275 | ₩624,824 | +1.41% | 22.7만 |
|---|
| 2026.05.12 | ₩607,227 | ₩611,593 | ₩593,100 | ₩607,867 | +0.11% | 27.4만 |
|---|
| 2026.05.11 | ₩584,622 | ₩612,687 | ₩582,165 | ₩612,073 | +4.70% | 26.6만 |
|---|
| 2026.05.08 | ₩582,045 | ₩585,116 | ₩571,016 | ₩584,622 | +0.44% | 20.5만 |
|---|
| 2026.05.07 | ₩607,988 | ₩607,988 | ₩559,494 | ₩570,629 | -6.14% | 66.3만 |
|---|
| 2026.05.06 | ₩626,346 | ₩634,745 | ₩587,145 | ₩607,213 | -3.05% | 51.9만 |
|---|
| 2026.05.05 | ₩622,728 | ₩633,596 | ₩615,878 | ₩625,585 | +0.46% | 44만 |
|---|
| 2026.05.04 | ₩588,814 | ₩616,546 | ₩585,089 | ₩609,229 | +3.47% | 46.2만 |
|---|
| 2026.05.01 | ₩548,625 | ₩578,947 | ₩544,313 | ₩578,787 | +5.50% | 28.2만 |
|---|
| 2026.04.30 | ₩485,578 | ₩542,657 | ₩480,465 | ₩540,494 | +11.31% | 71만 |
|---|
| 2026.04.29 | ₩444,428 | ₩455,190 | ₩440,262 | ₩450,970 | +1.47% | 30.8만 |
|---|
| 2026.04.28 | ₩460,904 | ₩462,760 | ₩440,543 | ₩441,905 | -4.12% | 30.8만 |
|---|
| 2026.04.27 | ₩453,961 | ₩466,178 | ₩447,285 | ₩462,466 | +1.87% | 21.8만 |
|---|
| 2026.04.24 | ₩454,549 | ₩460,637 | ₩446,511 | ₩453,000 | -0.34% | 17.5만 |
|---|
| 2026.04.23 | ₩449,195 | ₩460,637 | ₩447,272 | ₩451,358 | +0.48% | 31.9만 |
|---|
| 2026.04.22 | ₩452,613 | ₩456,792 | ₩440,543 | ₩444,668 | -1.76% | 21.7만 |
|---|
| 2026.04.21 | ₩446,110 | ₩452,933 | ₩439,288 | ₩446,417 | +0.07% | 21.5만 |
|---|
| 2026.04.20 | ₩437,565 | ₩445,283 | ₩434,601 | ₩443,467 | +1.35% | 15.8만 |
|---|
| 2026.04.17 | ₩429,941 | ₩442,318 | ₩425,816 | ₩439,715 | +2.27% | 19.1만 |
|---|
| 2026.04.16 | ₩427,952 | ₩429,487 | ₩417,925 | ₩420,929 | -1.64% | 25.7만 |
|---|
| 2026.04.15 | ₩425,695 | ₩430,128 | ₩421,583 | ₩427,832 | +0.50% | 22.5만 |
|---|
| 2026.04.14 | ₩429,300 | ₩432,358 | ₩421,730 | ₩430,021 | +0.17% | 26.4만 |
|---|
| 2026.04.13 | ₩423,386 | ₩428,366 | ₩421,570 | ₩426,643 | +0.77% | 24.4만 |
|---|
| 2026.04.10 | ₩421,637 | ₩429,501 | ₩414,133 | ₩424,934 | +0.78% | 26.8만 |
|---|
| 2026.04.09 | ₩402,036 | ₩426,764 | ₩401,943 | ₩420,622 | +4.62% | 34.6만 |
|---|
| 2026.04.08 | ₩410,087 | ₩414,200 | ₩398,525 | ₩401,128 | -2.18% | 37.8만 |
|---|
| 2026.04.07 | ₩384,078 | ₩391,995 | ₩376,815 | ₩385,667 | +0.41% | 25.8만 |
|---|
| 2026.04.06 | ₩381,461 | ₩387,002 | ₩368,670 | ₩384,612 | +0.83% | 29.3만 |
|---|
| 2026.04.02 | ₩376,614 | ₩390,927 | ₩375,186 | ₩381,434 | +1.28% | 29.1만 |
|---|
| 2026.04.01 | ₩380,833 | ₩396,468 | ₩379,191 | ₩386,281 | +1.43% | 29.5만 |
|---|
| 2026.03.31 | ₩357,802 | ₩378,710 | ₩355,852 | ₩376,948 | +5.35% | 45.6만 |
|---|
| 2026.03.30 | ₩367,976 | ₩367,976 | ₩344,743 | ₩356,627 | -3.08% | 46.6만 |
|---|
| 2026.03.27 | ₩359,617 | ₩368,763 | ₩350,378 | ₩365,132 | +1.53% | 26.6만 |
|---|
| 2026.03.26 | ₩376,761 | ₩376,761 | ₩358,175 | ₩359,244 | -4.65% | 16만 |
|---|
| 2026.03.25 | ₩382,195 | ₩385,280 | ₩375,146 | ₩380,767 | -0.37% | 20.6만 |
|---|
| 2026.03.24 | ₩362,114 | ₩380,059 | ₩358,402 | ₩379,391 | +4.77% | 24.7만 |
|---|
| 2026.03.23 | ₩356,587 | ₩369,618 | ₩355,372 | ₩366,360 | +2.74% | 18.5만 |
|---|
| 2026.03.20 | ₩365,626 | ₩367,175 | ₩343,475 | ₩346,720 | -5.17% | 37.4만 |
|---|
| 2026.03.19 | ₩351,112 | ₩372,542 | ₩346,666 | ₩365,385 | +4.07% | 29만 |
|---|
| 2026.03.18 | ₩357,174 | ₩360,686 | ₩352,755 | ₩356,079 | -0.31% | 21.5만 |
|---|
| 2026.03.17 | ₩357,067 | ₩359,270 | ₩347,441 | ₩354,317 | -0.77% | 35.9만 |
|---|
| 2026.03.16 | ₩355,572 | ₩358,563 | ₩349,283 | ₩357,067 | +0.42% | 14.4만 |
|---|
| 2026.03.13 | ₩348,255 | ₩357,054 | ₩343,301 | ₩348,656 | +0.12% | 21만 |
|---|
| 2026.03.12 | ₩353,435 | ₩355,345 | ₩341,018 | ₩344,076 | -2.65% | 37.6만 |
|---|
| 2026.03.11 | ₩355,038 | ₩361,166 | ₩346,826 | ₩359,123 | +1.15% | 23.8만 |
|---|
| 2026.03.10 | ₩357,575 | ₩366,200 | ₩353,168 | ₩357,695 | +0.03% | 35.4만 |
|---|
| 2026.03.09 | ₩342,193 | ₩357,815 | ₩335,971 | ₩356,907 | +4.30% | 35.2만 |
|---|
| 2026.03.06 | ₩347,267 | ₩353,222 | ₩339,550 | ₩348,348 | +0.31% | 30.6만 |
|---|
| 2026.03.05 | ₩360,739 | ₩361,326 | ₩345,718 | ₩358,496 | -0.62% | 34.5만 |
|---|
| 2026.03.04 | ₩362,662 | ₩371,300 | ₩355,852 | ₩366,667 | +1.10% | 29.9만 |
|---|
| 2026.03.03 | ₩361,099 | ₩368,456 | ₩345,812 | ₩360,125 | -0.27% | 33.4만 |
|---|
| 2026.03.02 | ₩357,815 | ₩365,479 | ₩351,820 | ₩365,225 | +2.07% | 35.1만 |
|---|
| 2026.02.27 | ₩358,549 | ₩364,090 | ₩351,286 | ₩360,445 | +0.53% | 32.5만 |
|---|
| 2026.02.26 | ₩388,364 | ₩388,364 | ₩348,482 | ₩363,796 | -6.33% | 63.5만 |
|---|
| 2026.02.25 | ₩376,961 | ₩376,961 | ₩360,739 | ₩365,853 | -2.95% | 38.2만 |
|---|
| 2026.02.24 | ₩362,995 | ₩376,801 | ₩352,474 | ₩372,515 | +2.62% | 26.4만 |
|---|
| 2026.02.23 | ₩369,738 | ₩375,172 | ₩358,416 | ₩366,467 | -0.88% | 23.4만 |
|---|
| 2026.02.20 | ₩363,356 | ₩380,500 | ₩363,035 | ₩375,199 | +3.26% | 20.9만 |
|---|
| 2026.02.19 | ₩347,654 | ₩361,847 | ₩343,075 | ₩361,847 | +4.08% | 31.7만 |
|---|
| 2026.02.18 | ₩361,246 | ₩366,080 | ₩345,812 | ₩348,348 | -3.57% | 23.1만 |
|---|
| 2026.02.17 | ₩364,584 | ₩367,829 | ₩357,855 | ₩360,926 | -1.00% | 16만 |
|---|
| 2026.02.13 | ₩357,828 | ₩374,224 | ₩351,206 | ₩365,773 | +2.22% | 26.3만 |
|---|
| 2026.02.12 | ₩368,176 | ₩378,764 | ₩356,894 | ₩357,575 | -2.88% | 24.4만 |
|---|
| 2026.02.11 | ₩366,480 | ₩378,777 | ₩358,002 | ₩361,473 | -1.37% | 21만 |
|---|
| 2026.02.10 | ₩360,579 | ₩364,210 | ₩354,891 | ₩359,591 | -0.27% | 22.8만 |
|---|
| 2026.02.09 | ₩358,910 | ₩366,654 | ₩355,291 | ₩360,752 | +0.51% | 14.9만 |
|---|
| 2026.02.06 | ₩344,370 | ₩361,674 | ₩344,370 | ₩358,843 | +4.20% | 32.8만 |
|---|
| 2026.02.05 | ₩330,617 | ₩346,973 | ₩321,071 | ₩337,614 | +2.12% | 20만 |
|---|
| 2026.02.04 | ₩353,943 | ₩353,943 | ₩324,021 | ₩332,086 | -6.18% | 14.4만 |
|---|
| 2026.02.03 | ₩346,853 | ₩355,158 | ₩337,413 | ₩352,434 | +1.61% | 18.5만 |
|---|
| 2026.02.02 | ₩330,524 | ₩344,356 | ₩327,493 | ₩343,689 | +3.98% | 27.7만 |
|---|
| 2026.01.30 | ₩335,304 | ₩344,516 | ₩323,047 | ₩333,848 | -0.43% | 28.2만 |
|---|
| 2026.01.29 | ₩339,696 | ₩344,583 | ₩331,151 | ₩340,017 | +0.09% | 22.6만 |
|---|
| 2026.01.28 | ₩341,459 | ₩343,822 | ₩330,297 | ₩335,865 | -1.64% | 15.8만 |
|---|
| 2026.01.27 | ₩336,292 | ₩344,784 | ₩334,716 | ₩337,907 | +0.48% | 12.2만 |
|---|
| 2026.01.26 | ₩328,574 | ₩335,704 | ₩326,518 | ₩334,676 | +1.86% | 18.2만 |
|---|
| 2026.01.23 | ₩337,640 | ₩338,054 | ₩323,487 | ₩326,585 | -3.27% | 19.3만 |
|---|
| 2026.01.22 | ₩347,147 | ₩351,793 | ₩325,797 | ₩333,888 | -3.82% | 16.7만 |
|---|
| 2026.01.21 | ₩335,117 | ₩344,103 | ₩326,171 | ₩343,075 | +2.37% | 30.1만 |
|---|
| 2026.01.20 | ₩325,944 | ₩337,160 | ₩325,944 | ₩330,016 | +1.25% | 23.9만 |
|---|
| 2026.01.16 | ₩328,788 | ₩337,173 | ₩324,903 | ₩334,289 | +1.67% | 27.1만 |
|---|
| 2026.01.15 | ₩311,230 | ₩329,789 | ₩311,230 | ₩326,038 | +4.76% | 25.4만 |
|---|
| 2026.01.14 | ₩311,845 | ₩311,845 | ₩295,582 | ₩306,424 | -1.74% | 20.1만 |
|---|
| 2026.01.13 | ₩304,354 | ₩318,254 | ₩303,420 | ₩312,018 | +2.52% | 22.4만 |
|---|
| 2026.01.12 | ₩298,880 | ₩303,460 | ₩293,740 | ₩301,737 | +0.96% | 20만 |
|---|
| 2026.01.09 | ₩296,303 | ₩303,193 | ₩296,130 | ₩296,931 | +0.21% | 13.8만 |
|---|
| 2026.01.08 | ₩315,196 | ₩316,117 | ₩287,598 | ₩296,143 | -6.04% | 19.4만 |
|---|
| 2026.01.07 | ₩315,957 | ₩315,957 | ₩308,039 | ₩314,889 | -0.34% | 14.2만 |
|---|
| 2026.01.06 | ₩309,188 | ₩315,129 | ₩294,754 | ₩314,355 | +1.67% | 28.6만 |
|---|
| 2026.01.05 | ₩304,408 | ₩316,211 | ₩304,408 | ₩310,509 | +2.00% | 20.4만 |
|---|
| 2026.01.02 | ₩294,861 | ₩302,899 | ₩293,686 | ₩302,712 | +2.66% | 10.2만 |
|---|
| 2025.12.31 | ₩292,618 | ₩294,407 | ₩290,682 | ₩291,737 | -0.30% | 18.9만 |
|---|
| 2025.12.30 | ₩296,543 | ₩308,427 | ₩291,844 | ₩292,618 | -1.32% | 16.4만 |
|---|
| 2025.12.29 | ₩298,626 | ₩302,525 | ₩294,834 | ₩297,037 | -0.53% | 17.1만 |
|---|
| 2025.12.26 | ₩302,765 | ₩303,233 | ₩299,160 | ₩300,482 | -0.75% | 13.3만 |
|---|
| 2025.12.24 | ₩304,141 | ₩304,141 | ₩299,668 | ₩302,979 | -0.38% | 11.7만 |
|---|
| 2025.12.23 | ₩303,780 | ₩306,410 | ₩298,132 | ₩303,500 | -0.09% | 19.6만 |
|---|
| 2025.12.22 | ₩295,769 | ₩304,408 | ₩295,342 | ₩303,780 | +2.71% | 19만 |
|---|
| 2025.12.19 | ₩288,506 | ₩298,840 | ₩288,506 | ₩295,275 | +2.35% | 40.3만 |
|---|
| 2025.12.18 | ₩290,121 | ₩292,872 | ₩284,941 | ₩289,253 | -0.30% | 21.5만 |
|---|
| 2025.12.17 | ₩294,928 | ₩302,071 | ₩281,055 | ₩283,258 | -3.96% | 29만 |
|---|
| 2025.12.16 | ₩297,144 | ₩299,120 | ₩287,985 | ₩291,310 | -1.96% | 34만 |
|---|
| 2025.12.15 | ₩296,183 | ₩298,092 | ₩290,682 | ₩294,421 | -0.60% | 26.8만 |
|---|
| 2025.12.12 | ₩303,473 | ₩303,473 | ₩279,560 | ₩291,603 | -3.91% | 34.1만 |
|---|
| 2025.12.11 | ₩302,418 | ₩307,252 | ₩297,078 | ₩302,178 | -0.08% | 25.5만 |
|---|
| 2025.12.10 | ₩301,737 | ₩305,289 | ₩296,410 | ₩302,418 | +0.23% | 41.2만 |
|---|
| 2025.12.09 | ₩309,775 | ₩315,102 | ₩301,043 | ₩302,138 | -2.47% | 23.3만 |
|---|
| 2025.12.08 | ₩306,224 | ₩315,944 | ₩305,756 | ₩311,244 | +1.64% | 20.3만 |
|---|
| 2025.12.05 | ₩309,548 | ₩309,548 | ₩297,839 | ₩305,142 | -1.42% | 21.8만 |
|---|
| 2025.12.04 | ₩291,977 | ₩309,762 | ₩287,130 | ₩307,398 | +5.28% | 26.2만 |
|---|
| 2025.12.03 | ₩290,482 | ₩296,730 | ₩281,723 | ₩293,459 | +1.03% | 18.8만 |
|---|
| 2025.12.02 | ₩289,227 | ₩294,648 | ₩284,487 | ₩290,482 | +0.43% | 36.1만 |
|---|
| 2025.12.01 | ₩292,858 | ₩296,090 | ₩285,208 | ₩289,934 | -1.00% | 27.5만 |
|---|
| 2025.11.28 | ₩299,748 | ₩300,108 | ₩295,155 | ₩299,508 | -0.08% | 11.8만 |
|---|
| 2025.11.26 | ₩290,909 | ₩301,737 | ₩288,906 | ₩295,943 | +1.73% | 24.8만 |
|---|
| 2025.11.25 | ₩283,646 | ₩289,547 | ₩277,611 | ₩288,853 | +1.84% | 23.8만 |
|---|
| 2025.11.24 | ₩272,764 | ₩285,101 | ₩272,764 | ₩283,045 | +3.77% | 19.8만 |
|---|
| 2025.11.21 | ₩271,949 | ₩277,784 | ₩266,115 | ₩271,856 | -0.03% | 41.8만 |
|---|
| 2025.11.20 | ₩297,652 | ₩302,619 | ₩271,295 | ₩272,978 | -8.29% | 33만 |
|---|
| 2025.11.19 | ₩297,291 | ₩305,916 | ₩288,145 | ₩288,946 | -2.81% | 31.9만 |
|---|
| 2025.11.18 | ₩291,910 | ₩301,484 | ₩287,785 | ₩296,036 | +1.41% | 25.6만 |
|---|
| 2025.11.17 | ₩303,500 | ₩309,628 | ₩291,416 | ₩294,033 | -3.12% | 17.1만 |
|---|
| 2025.11.14 | ₩293,392 | ₩307,666 | ₩287,611 | ₩306,344 | +4.41% | 23.5만 |
|---|
| 2025.11.13 | ₩309,228 | ₩311,177 | ₩288,746 | ₩293,700 | -5.02% | 22.9만 |
|---|
| 2025.11.12 | ₩313,207 | ₩318,467 | ₩306,397 | ₩308,640 | -1.46% | 22.4만 |
|---|
| 2025.11.11 | ₩305,089 | ₩315,410 | ₩305,089 | ₩311,871 | +2.22% | 11.4만 |
|---|
| 2025.11.10 | ₩318,507 | ₩320,443 | ₩308,306 | ₩309,989 | -2.67% | 21.5만 |
|---|
| 2025.11.07 | ₩309,014 | ₩314,141 | ₩297,745 | ₩311,738 | +0.88% | 15.1만 |
|---|
| 2025.11.06 | ₩313,166 | ₩319,055 | ₩306,704 | ₩311,604 | -0.50% | 20.9만 |
|---|
| 2025.11.05 | ₩308,320 | ₩321,952 | ₩295,275 | ₩314,822 | +2.11% | 24.5만 |
|---|
| 2025.11.04 | ₩298,012 | ₩314,675 | ₩293,740 | ₩307,278 | +3.11% | 31만 |
|---|
| 2025.11.03 | ₩293,099 | ₩305,382 | ₩285,915 | ₩303,700 | +3.62% | 31.5만 |
|---|
| 2025.10.31 | ₩292,578 | ₩292,912 | ₩281,870 | ₩290,669 | -0.65% | 21.1만 |
|---|
| 2025.10.30 | ₩303,553 | ₩315,009 | ₩278,786 | ₩285,101 | -6.08% | 44.7만 |
|---|
| 2025.10.29 | ₩291,229 | ₩304,635 | ₩291,229 | ₩301,056 | +3.37% | 38만 |
|---|
| 2025.10.28 | ₩292,738 | ₩297,852 | ₩289,641 | ₩291,470 | -0.43% | 18.4만 |
|---|
| 2025.10.27 | ₩298,800 | ₩298,800 | ₩290,455 | ₩292,992 | -1.94% | 18.5만 |
|---|
| 2025.10.24 | ₩285,955 | ₩295,302 | ₩285,955 | ₩293,246 | +2.55% | 24.9만 |
|---|
| 2025.10.23 | ₩265,874 | ₩282,057 | ₩265,874 | ₩279,240 | +5.03% | 13.1만 |
|---|
| 2025.10.22 | ₩279,133 | ₩282,925 | ₩253,871 | ₩263,191 | -5.71% | 29.1만 |
|---|
| 2025.10.21 | ₩279,533 | ₩279,533 | ₩271,589 | ₩279,133 | -0.14% | 25.7만 |
|---|
| 2025.10.20 | ₩281,162 | ₩286,543 | ₩278,572 | ₩279,734 | -0.51% | 13.4만 |
|---|
| 2025.10.17 | ₩278,973 | ₩282,003 | ₩273,725 | ₩277,744 | -0.44% | 17.4만 |
|---|
| 2025.10.16 | ₩276,449 | ₩284,233 | ₩275,100 | ₩280,268 | +1.38% | 24만 |
|---|
| 2025.10.15 | ₩278,131 | ₩281,429 | ₩271,909 | ₩274,019 | -1.48% | 14.1만 |
|---|
| 2025.10.14 | ₩270,094 | ₩279,934 | ₩267,650 | ₩275,020 | +1.82% | 21.9만 |
|---|
| 2025.10.13 | ₩267,063 | ₩275,995 | ₩267,063 | ₩275,060 | +2.99% | 14.8만 |
|---|
| 2025.10.10 | ₩272,270 | ₩276,275 | ₩262,203 | ₩262,456 | -3.60% | 23.5만 |
|---|