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 | ₩420,151 | ₩425,622 | ₩408,728 | ₩415,867 | -1.02% | 16.8만 |
| 2026.10.08 | ₩411,930 | ₩417,909 | ₩403,443 | ₩414,773 | +0.69% | 22.5만 |
| 2026.10.07 | ₩426,556 | ₩426,556 | ₩408,354 | ₩417,802 | -2.05% | 24.2만 |
| 2026.10.06 | ₩419,710 | ₩439,901 | ₩419,684 | ₩433,055 | +3.18% | 28만 |
| 2026.10.05 | ₩406,072 | ₩410,716 | ₩398,852 | ₩403,883 | -0.54% | 19만 |
| 2026.10.02 | ₩404,497 | ₩413,412 | ₩403,657 | ₩406,713 | +0.55% | 18.1만 |
| 2026.10.01 | ₩389,644 | ₩400,120 | ₩382,865 | ₩397,571 | +2.03% | 15.1만 |
| 2026.09.30 | ₩388,403 | ₩394,956 | ₩379,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩390,285 |
| +0.48% |
| 33만 |
| 2026.09.29 | ₩385,387 | ₩391,766 | ₩378,088 | ₩384,747 | -0.17% | 23.5만 |
|---|
| 2026.09.28 | ₩388,123 | ₩393,675 | ₩378,034 | ₩381,571 | -1.69% | 22.3만 |
|---|
| 2026.09.25 | ₩395,916 | ₩398,946 | ₩380,330 | ₩390,445 | -1.38% | 23만 |
|---|
| 2026.09.24 | ₩387,416 | ₩396,731 | ₩382,865 | ₩393,915 | +1.68% | 21.1만 |
|---|
| 2026.09.23 | ₩385,147 | ₩398,118 | ₩382,318 | ₩393,915 | +2.28% | 32.3만 |
|---|
| 2026.09.22 | ₩387,002 | ₩388,830 | ₩381,811 | ₩385,734 | -0.33% | 23.6만 |
|---|
| 2026.09.21 | ₩377,314 | ₩385,588 | ₩368,439 | ₩384,934 | +2.02% | 28.9만 |
|---|
| 2026.09.18 | ₩374,738 | ₩377,594 | ₩366,891 | ₩372,696 | -0.54% | 50.6만 |
|---|
| 2026.09.17 | ₩378,982 | ₩385,160 | ₩361,620 | ₩369,333 | -2.55% | 26.9만 |
|---|
| 2026.09.16 | ₩367,252 | ₩371,015 | ₩362,728 | ₩367,479 | +0.06% | 17.6만 |
|---|
| 2026.09.15 | ₩367,559 | ₩369,187 | ₩358,044 | ₩362,034 | -1.50% | 23.8만 |
|---|
| 2026.09.14 | ₩374,658 | ₩374,965 | ₩361,567 | ₩362,648 | -3.21% | 29.1만 |
|---|
| 2026.09.11 | ₩381,771 | ₩394,075 | ₩381,544 | ₩388,684 | +1.81% | 16.7만 |
|---|
| 2026.09.10 | ₩378,034 | ₩382,879 | ₩372,670 | ₩379,622 | +0.42% | 25.7만 |
|---|
| 2026.09.09 | ₩381,918 | ₩390,659 | ₩380,023 | ₩382,785 | +0.23% | 19.3만 |
|---|
| 2026.09.08 | ₩387,950 | ₩391,486 | ₩382,745 | ₩384,547 | -0.88% | 23.4만 |
|---|
| 2026.09.04 | ₩384,253 | ₩390,832 | ₩379,636 | ₩382,451 | -0.47% | 17.6만 |
|---|
| 2026.09.03 | ₩377,194 | ₩384,146 | ₩369,654 | ₩379,129 | +0.51% | 28.5만 |
|---|
| 2026.09.02 | ₩385,000 | ₩390,992 | ₩374,818 | ₩377,194 | -2.03% | 41.9만 |
|---|
| 2026.09.01 | ₩383,559 | ₩390,992 | ₩375,525 | ₩382,278 | -0.33% | 45.3만 |
|---|
| 2026.08.31 | ₩393,675 | ₩395,009 | ₩385,668 | ₩388,897 | -1.21% | 35.2만 |
|---|
| 2026.08.28 | ₩413,065 | ₩415,627 | ₩391,006 | ₩392,901 | -4.88% | 40.1만 |
|---|
| 2026.08.27 | ₩423,754 | ₩424,635 | ₩408,047 | ₩412,878 | -2.57% | 23.6만 |
|---|
| 2026.08.26 | ₩395,076 | ₩419,457 | ₩393,728 | ₩417,468 | +5.67% | 32.1만 |
|---|
| 2026.08.25 | ₩412,878 | ₩420,044 | ₩393,715 | ₩395,196 | -4.28% | 21.7만 |
|---|
| 2026.08.24 | ₩410,489 | ₩412,344 | ₩401,001 | ₩407,380 | -0.76% | 29.7만 |
|---|
| 2026.08.21 | ₩429,185 | ₩430,173 | ₩412,771 | ₩414,853 | -3.34% | 28.3만 |
|---|
| 2026.08.20 | ₩434,376 | ₩440,342 | ₩421,979 | ₩424,368 | -2.30% | 28.3만 |
|---|
| 2026.08.19 | ₩433,149 | ₩437,473 | ₩413,692 | ₩435,030 | +0.43% | 36.2만 |
|---|
| 2026.08.18 | ₩443,584 | ₩448,389 | ₩424,501 | ₩432,228 | -2.56% | 24.7만 |
|---|
| 2026.08.17 | ₩447,735 | ₩456,823 | ₩447,681 | ₩454,768 | +1.57% | 23.3만 |
|---|
| 2026.08.14 | ₩435,484 | ₩450,390 | ₩433,709 | ₩446,240 | +2.47% | 18.5만 |
|---|
| 2026.08.13 | ₩443,958 | ₩449,723 | ₩436,485 | ₩436,752 | -1.62% | 29만 |
|---|
| 2026.08.12 | ₩455,582 | ₩461,413 | ₩441,649 | ₩443,958 | -2.55% | 20.3만 |
|---|
| 2026.08.11 | ₩447,468 | ₩455,461 | ₩437,526 | ₩440,302 | -1.60% | 22만 |
|---|
| 2026.08.10 | ₩457,036 | ₩462,161 | ₩439,154 | ₩440,795 | -3.55% | 22만 |
|---|
| 2026.08.07 | ₩452,299 | ₩456,422 | ₩436,458 | ₩450,284 | -0.45% | 19.5만 |
|---|
| 2026.08.06 | ₩445,119 | ₩461,320 | ₩434,390 | ₩441,890 | -0.73% | 28.2만 |
|---|
| 2026.08.05 | ₩455,728 | ₩467,512 | ₩445,039 | ₩445,413 | -2.26% | 26.3만 |
|---|
| 2026.08.04 | ₩462,121 | ₩465,644 | ₩449,923 | ₩454,167 | -1.72% | 28.2만 |
|---|
| 2026.08.03 | ₩435,150 | ₩457,944 | ₩429,546 | ₩451,244 | +3.70% | 31.3만 |
|---|
| 2026.07.31 | ₩450,390 | ₩466,378 | ₩438,660 | ₩444,679 | -1.27% | 40.7만 |
|---|
| 2026.07.30 | ₩457,196 | ₩465,844 | ₩436,271 | ₩441,503 | -3.43% | 67.1만 |
|---|
| 2026.07.29 | ₩448,002 | ₩452,766 | ₩420,898 | ₩429,786 | -4.07% | 50만 |
|---|
| 2026.07.28 | ₩480,403 | ₩484,420 | ₩440,382 | ₩454,687 | -5.35% | 41.4만 |
|---|
| 2026.07.27 | ₩508,628 | ₩518,263 | ₩477,494 | ₩492,427 | -3.19% | 45.2만 |
|---|
| 2026.07.24 | ₩545,193 | ₩549,810 | ₩503,370 | ₩505,999 | -7.19% | 39.4만 |
|---|
| 2026.07.23 | ₩546,487 | ₩553,306 | ₩532,435 | ₩543,671 | -0.52% | 28.2만 |
|---|
| 2026.07.22 | ₩522,760 | ₩546,500 | ₩521,425 | ₩545,900 | +4.43% | 22.3만 |
|---|
| 2026.07.21 | ₩533,943 | ₩541,576 | ₩518,343 | ₩533,929 | -0.00% | 27.7만 |
|---|
| 2026.07.20 | ₩532,462 | ₩541,643 | ₩518,663 | ₩520,878 | -2.18% | 16.6만 |
|---|
| 2026.07.17 | ₩516,541 | ₩530,500 | ₩500,447 | ₩522,466 | +1.15% | 23.5만 |
|---|
| 2026.07.16 | ₩540,081 | ₩544,819 | ₩520,625 | ₩532,208 | -1.46% | 29.1만 |
|---|
| 2026.07.15 | ₩560,486 | ₩568,253 | ₩540,482 | ₩553,787 | -1.20% | 23.2만 |
|---|
| 2026.07.14 | ₩564,770 | ₩570,454 | ₩557,376 | ₩559,205 | -0.99% | 19.5만 |
|---|
| 2026.07.13 | ₩550,063 | ₩558,231 | ₩544,192 | ₩549,663 | -0.07% | 22.3만 |
|---|
| 2026.07.10 | ₩570,348 | ₩570,708 | ₩556,803 | ₩559,605 | -1.88% | 14.5만 |
|---|
| 2026.07.09 | ₩581,424 | ₩585,174 | ₩572,883 | ₩575,045 | -1.10% | 14만 |
|---|
| 2026.07.08 | ₩547,968 | ₩577,394 | ₩544,392 | ₩560,192 | +2.23% | 23.9만 |
|---|
| 2026.07.07 | ₩581,144 | ₩584,093 | ₩545,940 | ₩559,258 | -3.77% | 26.5만 |
|---|
| 2026.07.06 | ₩583,065 | ₩608,661 | ₩580,503 | ₩590,805 | +1.33% | 22.4만 |
|---|
| 2026.07.02 | ₩617,082 | ₩621,112 | ₩567,145 | ₩577,848 | -6.36% | 41.5만 |
|---|
| 2026.07.01 | ₩655,675 | ₩655,675 | ₩603,176 | ₩618,016 | -5.74% | 52만 |
|---|
| 2026.06.30 | ₩667,112 | ₩672,009 | ₩650,978 | ₩667,779 | +0.10% | 34.8만 |
|---|
| 2026.06.29 | ₩632,081 | ₩670,021 | ₩619,203 | ₩668,753 | +5.80% | 38.7만 |
|---|
| 2026.06.26 | ₩645,279 | ₩663,362 | ₩625,369 | ₩637,820 | -1.16% | 85.5만 |
|---|
| 2026.06.25 | ₩641,036 | ₩656,049 | ₩633,216 | ₩650,337 | +1.45% | 23.8만 |
|---|
| 2026.06.24 | ₩628,705 | ₩649,616 | ₩620,685 | ₩627,317 | -0.22% | 22.3만 |
|---|
| 2026.06.23 | ₩610,689 | ₩634,123 | ₩594,515 | ₩624,541 | +2.27% | 35.9만 |
|---|
| 2026.06.22 | ₩617,642 | ₩645,413 | ₩608,527 | ₩644,665 | +4.38% | 35.6만 |
|---|
| 2026.06.18 | ₩609,582 | ₩620,044 | ₩593,314 | ₩615,333 | +0.94% | 62.4만 |
|---|
| 2026.06.17 | ₩597,091 | ₩608,407 | ₩589,404 | ₩593,047 | -0.68% | 22.1만 |
|---|
| 2026.06.16 | ₩605,845 | ₩615,734 | ₩594,302 | ₩596,210 | -1.59% | 22.5만 |
|---|
| 2026.06.15 | ₩608,074 | ₩619,630 | ₩596,464 | ₩600,440 | -1.26% | 21.9만 |
|---|
| 2026.06.12 | ₩569,654 | ₩600,521 | ₩567,158 | ₩594,809 | +4.42% | 20.1만 |
|---|
| 2026.06.11 | ₩556,656 | ₩570,174 | ₩550,424 | ₩567,265 | +1.91% | 28.8만 |
|---|
| 2026.06.10 | ₩565,570 | ₩575,953 | ₩537,079 | ₩543,431 | -3.91% | 28.8만 |
|---|
| 2026.06.09 | ₩596,117 | ₩596,117 | ₩540,468 | ₩565,076 | -5.21% | 26.4만 |
|---|
| 2026.06.08 | ₩604,110 | ₩609,862 | ₩578,101 | ₩583,012 | -3.49% | 38만 |
|---|
| 2026.06.05 | ₩593,101 | ₩605,151 | ₩582,999 | ₩594,729 | +0.27% | 17.7만 |
|---|
| 2026.06.04 | ₩585,201 | ₩609,488 | ₩574,391 | ₩602,389 | +2.94% | 26.2만 |
|---|
| 2026.06.03 | ₩599,853 | ₩605,151 | ₩571,295 | ₩588,977 | -1.81% | 31.8만 |
|---|
| 2026.06.02 | ₩601,641 | ₩624,515 | ₩580,370 | ₩600,934 | -0.12% | 21.2만 |
|---|
| 2026.06.01 | ₩611,196 | ₩627,210 | ₩588,844 | ₩600,320 | -1.78% | 21.9만 |
|---|
| 2026.05.29 | ₩637,966 | ₩639,354 | ₩610,836 | ₩620,618 | -2.72% | 31.7만 |
|---|
| 2026.05.28 | ₩635,271 | ₩646,841 | ₩613,598 | ₩639,127 | +0.61% | 30.9만 |
|---|
| 2026.05.27 | ₩624,541 | ₩638,340 | ₩607,193 | ₩629,866 | +0.85% | 22만 |
|---|
| 2026.05.26 | ₩603,470 | ₩622,113 | ₩602,269 | ₩619,670 | +2.68% | 17.3만 |
|---|
| 2026.05.22 | ₩596,397 | ₩600,400 | ₩578,235 | ₩596,384 | -0.00% | 18.1만 |
|---|
| 2026.05.21 | ₩595,409 | ₩605,418 | ₩582,185 | ₩585,788 | -1.62% | 29.3만 |
|---|
| 2026.05.20 | ₩600,601 | ₩603,937 | ₩589,177 | ₩594,822 | -0.96% | 25.7만 |
|---|
| 2026.05.19 | ₩590,152 | ₩594,515 | ₩563,929 | ₩588,083 | -0.35% | 36.6만 |
|---|
| 2026.05.18 | ₩632,148 | ₩640,555 | ₩590,699 | ₩600,494 | -5.01% | 23.7만 |
|---|
| 2026.05.15 | ₩614,319 | ₩625,449 | ₩602,522 | ₩623,821 | +1.55% | 19.6만 |
|---|
| 2026.05.14 | ₩631,107 | ₩640,502 | ₩618,216 | ₩631,307 | +0.03% | 16.4만 |
|---|
| 2026.05.13 | ₩615,800 | ₩630,119 | ₩593,968 | ₩624,501 | +1.41% | 22.7만 |
|---|
| 2026.05.12 | ₩606,913 | ₩611,276 | ₩592,794 | ₩607,553 | +0.11% | 27.4만 |
|---|
| 2026.05.11 | ₩584,320 | ₩612,371 | ₩581,864 | ₩611,757 | +4.70% | 26.6만 |
|---|
| 2026.05.08 | ₩581,744 | ₩584,814 | ₩570,721 | ₩584,320 | +0.44% | 20.5만 |
|---|
| 2026.05.07 | ₩607,673 | ₩607,673 | ₩559,205 | ₩570,334 | -6.14% | 66.3만 |
|---|
| 2026.05.06 | ₩626,023 | ₩634,417 | ₩586,842 | ₩606,899 | -3.05% | 51.9만 |
|---|
| 2026.05.05 | ₩622,406 | ₩633,269 | ₩615,560 | ₩625,262 | +0.46% | 44만 |
|---|
| 2026.05.04 | ₩588,510 | ₩616,227 | ₩584,787 | ₩608,914 | +3.47% | 46.2만 |
|---|
| 2026.05.01 | ₩548,342 | ₩578,648 | ₩544,032 | ₩578,488 | +5.50% | 28.2만 |
|---|
| 2026.04.30 | ₩485,327 | ₩542,377 | ₩480,216 | ₩540,215 | +11.31% | 71만 |
|---|
| 2026.04.29 | ₩444,198 | ₩454,954 | ₩440,035 | ₩450,737 | +1.47% | 30.8만 |
|---|
| 2026.04.28 | ₩460,666 | ₩462,521 | ₩440,315 | ₩441,676 | -4.12% | 30.8만 |
|---|
| 2026.04.27 | ₩453,727 | ₩465,937 | ₩447,054 | ₩462,227 | +1.87% | 21.8만 |
|---|
| 2026.04.24 | ₩454,314 | ₩460,399 | ₩446,280 | ₩452,766 | -0.34% | 17.5만 |
|---|
| 2026.04.23 | ₩448,962 | ₩460,399 | ₩447,041 | ₩451,124 | +0.48% | 31.9만 |
|---|
| 2026.04.22 | ₩452,379 | ₩456,556 | ₩440,315 | ₩444,439 | -1.76% | 21.7만 |
|---|
| 2026.04.21 | ₩445,880 | ₩452,699 | ₩439,061 | ₩446,187 | +0.07% | 21.5만 |
|---|
| 2026.04.20 | ₩437,339 | ₩445,052 | ₩434,376 | ₩443,238 | +1.35% | 15.8만 |
|---|
| 2026.04.17 | ₩429,719 | ₩442,090 | ₩425,596 | ₩439,488 | +2.27% | 19.1만 |
|---|
| 2026.04.16 | ₩427,731 | ₩429,265 | ₩417,709 | ₩420,711 | -1.64% | 25.7만 |
|---|
| 2026.04.15 | ₩425,475 | ₩429,906 | ₩421,365 | ₩427,611 | +0.50% | 22.5만 |
|---|
| 2026.04.14 | ₩429,079 | ₩432,135 | ₩421,512 | ₩429,799 | +0.17% | 26.4만 |
|---|
| 2026.04.13 | ₩423,167 | ₩428,144 | ₩421,352 | ₩426,423 | +0.77% | 24.4만 |
|---|
| 2026.04.10 | ₩421,419 | ₩429,279 | ₩413,919 | ₩424,715 | +0.78% | 26.8만 |
|---|
| 2026.04.09 | ₩401,828 | ₩426,543 | ₩401,735 | ₩420,404 | +4.62% | 34.6만 |
|---|
| 2026.04.08 | ₩409,875 | ₩413,985 | ₩398,319 | ₩400,921 | -2.18% | 37.8만 |
|---|
| 2026.04.07 | ₩383,879 | ₩391,793 | ₩376,620 | ₩385,467 | +0.41% | 25.8만 |
|---|
| 2026.04.06 | ₩381,264 | ₩386,802 | ₩368,479 | ₩384,413 | +0.83% | 29.3만 |
|---|
| 2026.04.02 | ₩376,420 | ₩390,725 | ₩374,992 | ₩381,237 | +1.28% | 29.1만 |
|---|
| 2026.04.01 | ₩380,637 | ₩396,263 | ₩378,995 | ₩386,081 | +1.43% | 29.5만 |
|---|
| 2026.03.31 | ₩357,617 | ₩378,515 | ₩355,668 | ₩376,753 | +5.35% | 45.6만 |
|---|
| 2026.03.30 | ₩367,785 | ₩367,785 | ₩344,565 | ₩356,442 | -3.08% | 46.6만 |
|---|
| 2026.03.27 | ₩359,432 | ₩368,573 | ₩350,197 | ₩364,943 | +1.53% | 26.6만 |
|---|
| 2026.03.26 | ₩376,566 | ₩376,566 | ₩357,990 | ₩359,058 | -4.65% | 16만 |
|---|
| 2026.03.25 | ₩381,998 | ₩385,080 | ₩374,952 | ₩380,570 | -0.37% | 20.6만 |
|---|
| 2026.03.24 | ₩361,927 | ₩379,863 | ₩358,217 | ₩379,195 | +4.77% | 24.7만 |
|---|
| 2026.03.23 | ₩356,402 | ₩369,427 | ₩355,188 | ₩366,171 | +2.74% | 18.5만 |
|---|
| 2026.03.20 | ₩365,437 | ₩366,985 | ₩343,298 | ₩346,540 | -5.17% | 37.4만 |
|---|
| 2026.03.19 | ₩350,931 | ₩372,349 | ₩346,487 | ₩365,197 | +4.07% | 29만 |
|---|
| 2026.03.18 | ₩356,989 | ₩360,499 | ₩352,572 | ₩355,895 | -0.31% | 21.5만 |
|---|
| 2026.03.17 | ₩356,883 | ₩359,085 | ₩347,261 | ₩354,134 | -0.77% | 35.9만 |
|---|
| 2026.03.16 | ₩355,388 | ₩358,377 | ₩349,103 | ₩356,883 | +0.42% | 14.4만 |
|---|
| 2026.03.13 | ₩348,075 | ₩356,869 | ₩343,124 | ₩348,475 | +0.12% | 21만 |
|---|
| 2026.03.12 | ₩353,253 | ₩355,161 | ₩340,842 | ₩343,898 | -2.65% | 37.6만 |
|---|
| 2026.03.11 | ₩354,854 | ₩360,980 | ₩346,647 | ₩358,938 | +1.15% | 23.8만 |
|---|
| 2026.03.10 | ₩357,390 | ₩366,011 | ₩352,986 | ₩357,510 | +0.03% | 35.4만 |
|---|
| 2026.03.09 | ₩342,016 | ₩357,630 | ₩335,798 | ₩356,723 | +4.30% | 35.2만 |
|---|
| 2026.03.06 | ₩347,087 | ₩353,039 | ₩339,374 | ₩348,168 | +0.31% | 30.6만 |
|---|
| 2026.03.05 | ₩360,552 | ₩361,140 | ₩345,539 | ₩358,311 | -0.62% | 34.5만 |
|---|
| 2026.03.04 | ₩362,474 | ₩371,108 | ₩355,668 | ₩366,478 | +1.10% | 29.9만 |
|---|
| 2026.03.03 | ₩360,913 | ₩368,266 | ₩345,633 | ₩359,939 | -0.27% | 33.4만 |
|---|
| 2026.03.02 | ₩357,630 | ₩365,290 | ₩351,638 | ₩365,036 | +2.07% | 35.1만 |
|---|
| 2026.02.27 | ₩358,364 | ₩363,902 | ₩351,104 | ₩360,259 | +0.53% | 32.5만 |
|---|
| 2026.02.26 | ₩388,163 | ₩388,163 | ₩348,302 | ₩363,608 | -6.33% | 63.5만 |
|---|
| 2026.02.25 | ₩376,767 | ₩376,767 | ₩360,552 | ₩365,664 | -2.95% | 38.2만 |
|---|
| 2026.02.24 | ₩362,808 | ₩376,606 | ₩352,292 | ₩372,323 | +2.62% | 26.4만 |
|---|
| 2026.02.23 | ₩369,547 | ₩374,978 | ₩358,230 | ₩366,277 | -0.88% | 23.4만 |
|---|
| 2026.02.20 | ₩363,168 | ₩380,303 | ₩362,848 | ₩375,005 | +3.26% | 20.9만 |
|---|
| 2026.02.19 | ₩347,475 | ₩361,660 | ₩342,897 | ₩361,660 | +4.08% | 31.7만 |
|---|
| 2026.02.18 | ₩361,060 | ₩365,890 | ₩345,633 | ₩348,168 | -3.57% | 23.1만 |
|---|
| 2026.02.17 | ₩364,396 | ₩367,639 | ₩357,670 | ₩360,739 | -1.00% | 16만 |
|---|
| 2026.02.13 | ₩357,643 | ₩374,031 | ₩351,024 | ₩365,584 | +2.22% | 26.3만 |
|---|
| 2026.02.12 | ₩367,986 | ₩378,568 | ₩356,709 | ₩357,390 | -2.88% | 24.4만 |
|---|
| 2026.02.11 | ₩366,291 | ₩378,581 | ₩357,817 | ₩361,286 | -1.37% | 21만 |
|---|
| 2026.02.10 | ₩360,392 | ₩364,022 | ₩354,707 | ₩359,405 | -0.27% | 22.8만 |
|---|
| 2026.02.09 | ₩358,724 | ₩366,464 | ₩355,108 | ₩360,566 | +0.51% | 14.9만 |
|---|
| 2026.02.06 | ₩344,192 | ₩361,487 | ₩344,192 | ₩358,658 | +4.20% | 32.8만 |
|---|
| 2026.02.05 | ₩330,446 | ₩346,794 | ₩320,905 | ₩337,439 | +2.12% | 20만 |
|---|
| 2026.02.04 | ₩353,760 | ₩353,760 | ₩323,854 | ₩331,914 | -6.18% | 14.4만 |
|---|
| 2026.02.03 | ₩346,674 | ₩354,974 | ₩337,239 | ₩352,252 | +1.61% | 18.5만 |
|---|
| 2026.02.02 | ₩330,353 | ₩344,178 | ₩327,324 | ₩343,511 | +3.98% | 27.7만 |
|---|
| 2026.01.30 | ₩335,130 | ₩344,338 | ₩322,880 | ₩333,676 | -0.43% | 28.2만 |
|---|
| 2026.01.29 | ₩339,521 | ₩344,405 | ₩330,980 | ₩339,841 | +0.09% | 22.6만 |
|---|
| 2026.01.28 | ₩341,282 | ₩343,645 | ₩330,126 | ₩335,691 | -1.64% | 15.8만 |
|---|
| 2026.01.27 | ₩336,118 | ₩344,605 | ₩334,543 | ₩337,733 | +0.48% | 12.2만 |
|---|
| 2026.01.26 | ₩328,405 | ₩335,531 | ₩326,350 | ₩334,503 | +1.86% | 18.2만 |
|---|
| 2026.01.23 | ₩337,466 | ₩337,880 | ₩323,320 | ₩326,416 | -3.27% | 19.3만 |
|---|
| 2026.01.22 | ₩346,967 | ₩351,611 | ₩325,629 | ₩333,716 | -3.82% | 16.7만 |
|---|
| 2026.01.21 | ₩334,944 | ₩343,925 | ₩326,003 | ₩342,897 | +2.37% | 30.1만 |
|---|
| 2026.01.20 | ₩325,776 | ₩336,985 | ₩325,776 | ₩329,846 | +1.25% | 23.9만 |
|---|
| 2026.01.16 | ₩328,618 | ₩336,999 | ₩324,735 | ₩334,116 | +1.67% | 27.1만 |
|---|
| 2026.01.15 | ₩311,070 | ₩329,619 | ₩311,070 | ₩325,869 | +4.76% | 25.4만 |
|---|
| 2026.01.14 | ₩311,683 | ₩311,683 | ₩295,429 | ₩306,265 | -1.74% | 20.1만 |
|---|
| 2026.01.13 | ₩304,197 | ₩318,089 | ₩303,263 | ₩311,857 | +2.52% | 22.4만 |
|---|
| 2026.01.12 | ₩298,726 | ₩303,303 | ₩293,588 | ₩301,581 | +0.96% | 20만 |
|---|
| 2026.01.09 | ₩296,150 | ₩303,036 | ₩295,977 | ₩296,777 | +0.21% | 13.8만 |
|---|
| 2026.01.08 | ₩315,033 | ₩315,954 | ₩287,449 | ₩295,990 | -6.04% | 19.4만 |
|---|
| 2026.01.07 | ₩315,794 | ₩315,794 | ₩307,880 | ₩314,726 | -0.34% | 14.2만 |
|---|
| 2026.01.06 | ₩309,028 | ₩314,966 | ₩294,602 | ₩314,192 | +1.67% | 28.6만 |
|---|
| 2026.01.05 | ₩304,250 | ₩316,047 | ₩304,250 | ₩310,349 | +2.00% | 20.4만 |
|---|
| 2026.01.02 | ₩294,709 | ₩302,742 | ₩293,534 | ₩302,556 | +2.66% | 10.2만 |
|---|
| 2025.12.31 | ₩292,467 | ₩294,255 | ₩290,532 | ₩291,586 | -0.30% | 18.9만 |
|---|
| 2025.12.30 | ₩296,390 | ₩308,267 | ₩291,693 | ₩292,467 | -1.32% | 16.4만 |
|---|
| 2025.12.29 | ₩298,472 | ₩302,369 | ₩294,682 | ₩296,884 | -0.53% | 17.1만 |
|---|
| 2025.12.26 | ₩302,609 | ₩303,076 | ₩299,006 | ₩300,327 | -0.75% | 13.3만 |
|---|
| 2025.12.24 | ₩303,983 | ₩303,983 | ₩299,513 | ₩302,822 | -0.38% | 11.7만 |
|---|
| 2025.12.23 | ₩303,623 | ₩306,252 | ₩297,978 | ₩303,343 | -0.09% | 19.6만 |
|---|
| 2025.12.22 | ₩295,616 | ₩304,250 | ₩295,189 | ₩303,623 | +2.71% | 19만 |
|---|
| 2025.12.19 | ₩288,357 | ₩298,686 | ₩288,357 | ₩295,122 | +2.35% | 40.3만 |
|---|
| 2025.12.18 | ₩289,971 | ₩292,720 | ₩284,794 | ₩289,104 | -0.30% | 21.5만 |
|---|
| 2025.12.17 | ₩294,775 | ₩301,915 | ₩280,910 | ₩283,112 | -3.96% | 29만 |
|---|
| 2025.12.16 | ₩296,991 | ₩298,966 | ₩287,836 | ₩291,159 | -1.96% | 34만 |
|---|
| 2025.12.15 | ₩296,030 | ₩297,938 | ₩290,532 | ₩294,268 | -0.60% | 26.8만 |
|---|
| 2025.12.12 | ₩303,316 | ₩303,316 | ₩279,416 | ₩291,453 | -3.91% | 34.1만 |
|---|
| 2025.12.11 | ₩302,262 | ₩307,093 | ₩296,924 | ₩302,022 | -0.08% | 25.5만 |
|---|
| 2025.12.10 | ₩301,581 | ₩305,131 | ₩296,257 | ₩302,262 | +0.23% | 41.2만 |
|---|
| 2025.12.09 | ₩309,615 | ₩314,940 | ₩300,887 | ₩301,982 | -2.47% | 23.3만 |
|---|
| 2025.12.08 | ₩306,065 | ₩315,780 | ₩305,598 | ₩311,083 | +1.64% | 20.3만 |
|---|
| 2025.12.05 | ₩309,388 | ₩309,388 | ₩297,685 | ₩304,984 | -1.42% | 21.8만 |
|---|
| 2025.12.04 | ₩291,826 | ₩309,602 | ₩286,982 | ₩307,240 | +5.28% | 26.2만 |
|---|
| 2025.12.03 | ₩290,332 | ₩296,577 | ₩281,577 | ₩293,308 | +1.03% | 18.8만 |
|---|
| 2025.12.02 | ₩289,077 | ₩294,495 | ₩284,340 | ₩290,332 | +0.43% | 36.1만 |
|---|
| 2025.12.01 | ₩292,707 | ₩295,936 | ₩285,060 | ₩289,784 | -1.00% | 27.5만 |
|---|
| 2025.11.28 | ₩299,593 | ₩299,953 | ₩295,002 | ₩299,353 | -0.08% | 11.8만 |
|---|
| 2025.11.26 | ₩290,759 | ₩301,581 | ₩288,757 | ₩295,790 | +1.73% | 24.8만 |
|---|
| 2025.11.25 | ₩283,499 | ₩289,398 | ₩277,467 | ₩288,704 | +1.84% | 23.8만 |
|---|
| 2025.11.24 | ₩272,623 | ₩284,954 | ₩272,623 | ₩282,899 | +3.77% | 19.8만 |
|---|
| 2025.11.21 | ₩271,809 | ₩277,641 | ₩265,977 | ₩271,716 | -0.03% | 41.8만 |
|---|
| 2025.11.20 | ₩297,498 | ₩302,462 | ₩271,155 | ₩272,836 | -8.29% | 33만 |
|---|
| 2025.11.19 | ₩297,138 | ₩305,758 | ₩287,996 | ₩288,797 | -2.81% | 31.9만 |
|---|
| 2025.11.18 | ₩291,760 | ₩301,328 | ₩287,636 | ₩295,883 | +1.41% | 25.6만 |
|---|
| 2025.11.17 | ₩303,343 | ₩309,468 | ₩291,266 | ₩293,881 | -3.12% | 17.1만 |
|---|
| 2025.11.14 | ₩293,241 | ₩307,507 | ₩287,462 | ₩306,185 | +4.41% | 23.5만 |
|---|
| 2025.11.13 | ₩309,068 | ₩311,016 | ₩288,597 | ₩293,548 | -5.02% | 22.9만 |
|---|
| 2025.11.12 | ₩313,045 | ₩318,303 | ₩306,239 | ₩308,481 | -1.46% | 22.4만 |
|---|
| 2025.11.11 | ₩304,931 | ₩315,247 | ₩304,931 | ₩311,710 | +2.22% | 11.4만 |
|---|
| 2025.11.10 | ₩318,343 | ₩320,278 | ₩308,147 | ₩309,829 | -2.67% | 21.5만 |
|---|
| 2025.11.07 | ₩308,854 | ₩313,979 | ₩297,591 | ₩311,577 | +0.88% | 15.1만 |
|---|
| 2025.11.06 | ₩313,005 | ₩318,890 | ₩306,546 | ₩311,443 | -0.50% | 20.9만 |
|---|
| 2025.11.05 | ₩308,160 | ₩321,786 | ₩295,122 | ₩314,659 | +2.11% | 24.5만 |
|---|
| 2025.11.04 | ₩297,858 | ₩314,513 | ₩293,588 | ₩307,120 | +3.11% | 31만 |
|---|
| 2025.11.03 | ₩292,947 | ₩305,225 | ₩285,768 | ₩303,543 | +3.62% | 31.5만 |
|---|
| 2025.10.31 | ₩292,427 | ₩292,760 | ₩281,724 | ₩290,518 | -0.65% | 21.1만 |
|---|
| 2025.10.30 | ₩303,396 | ₩314,846 | ₩278,642 | ₩284,954 | -6.08% | 44.7만 |
|---|
| 2025.10.29 | ₩291,079 | ₩304,477 | ₩291,079 | ₩300,901 | +3.37% | 38만 |
|---|
| 2025.10.28 | ₩292,587 | ₩297,698 | ₩289,491 | ₩291,319 | -0.43% | 18.4만 |
|---|
| 2025.10.27 | ₩298,646 | ₩298,646 | ₩290,305 | ₩292,840 | -1.94% | 18.5만 |
|---|
| 2025.10.24 | ₩285,808 | ₩295,149 | ₩285,808 | ₩293,094 | +2.55% | 24.9만 |
|---|
| 2025.10.23 | ₩265,737 | ₩281,911 | ₩265,737 | ₩279,095 | +5.03% | 13.1만 |
|---|
| 2025.10.22 | ₩278,988 | ₩282,778 | ₩253,740 | ₩263,055 | -5.71% | 29.1만 |
|---|
| 2025.10.21 | ₩279,389 | ₩279,389 | ₩271,449 | ₩278,988 | -0.14% | 25.7만 |
|---|
| 2025.10.20 | ₩281,017 | ₩286,395 | ₩278,428 | ₩279,589 | -0.51% | 13.4만 |
|---|
| 2025.10.17 | ₩278,828 | ₩281,858 | ₩273,584 | ₩277,601 | -0.44% | 17.4만 |
|---|
| 2025.10.16 | ₩276,306 | ₩284,086 | ₩274,958 | ₩280,123 | +1.38% | 24만 |
|---|
| 2025.10.15 | ₩277,988 | ₩281,284 | ₩271,769 | ₩273,877 | -1.48% | 14.1만 |
|---|
| 2025.10.14 | ₩269,954 | ₩279,789 | ₩267,512 | ₩274,878 | +1.82% | 21.9만 |
|---|
| 2025.10.13 | ₩266,925 | ₩275,852 | ₩266,925 | ₩274,918 | +2.99% | 14.8만 |
|---|
| 2025.10.10 | ₩272,129 | ₩276,133 | ₩262,067 | ₩262,321 | -3.60% | 23.5만 |
|---|