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 | ₩420,015 | ₩425,485 | ₩408,596 | ₩415,733 | -1.02% | 16.8만 |
| 2026.10.08 | ₩411,798 | ₩417,774 | ₩403,313 | ₩414,639 | +0.69% | 22.5만 |
| 2026.10.07 | ₩426,419 | ₩426,419 | ₩408,222 | ₩417,667 | -2.05% | 24.2만 |
| 2026.10.06 | ₩419,575 | ₩439,760 | ₩419,549 | ₩432,916 | +3.18% | 28만 |
| 2026.10.05 | ₩405,941 | ₩410,584 | ₩398,724 | ₩403,753 | -0.54% | 19만 |
| 2026.10.02 | ₩404,367 | ₩413,278 | ₩403,526 | ₩406,581 | +0.55% | 18.1만 |
| 2026.10.01 | ₩389,519 | ₩399,991 | ₩382,742 | ₩397,443 | +2.03% | 15.1만 |
| 2026.09.30 | ₩388,278 | ₩394,828 | ₩379,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩390,159 |
| +0.48% |
| 33만 |
| 2026.09.29 | ₩385,263 | ₩391,640 | ₩377,966 | ₩384,623 | -0.17% | 23.5만 |
|---|
| 2026.09.28 | ₩387,998 | ₩393,548 | ₩377,913 | ₩381,448 | -1.69% | 22.3만 |
|---|
| 2026.09.25 | ₩395,789 | ₩398,817 | ₩380,207 | ₩390,319 | -1.38% | 23만 |
|---|
| 2026.09.24 | ₩387,291 | ₩396,603 | ₩382,742 | ₩393,788 | +1.68% | 21.1만 |
|---|
| 2026.09.23 | ₩385,023 | ₩397,990 | ₩382,195 | ₩393,788 | +2.28% | 32.3만 |
|---|
| 2026.09.22 | ₩386,877 | ₩388,705 | ₩381,688 | ₩385,610 | -0.33% | 23.6만 |
|---|
| 2026.09.21 | ₩377,192 | ₩385,463 | ₩368,321 | ₩384,810 | +2.02% | 28.9만 |
|---|
| 2026.09.18 | ₩374,617 | ₩377,472 | ₩366,773 | ₩372,576 | -0.54% | 50.6만 |
|---|
| 2026.09.17 | ₩378,860 | ₩385,036 | ₩361,504 | ₩369,214 | -2.55% | 26.9만 |
|---|
| 2026.09.16 | ₩367,133 | ₩370,895 | ₩362,611 | ₩367,360 | +0.06% | 17.6만 |
|---|
| 2026.09.15 | ₩367,440 | ₩369,068 | ₩357,928 | ₩361,917 | -1.50% | 23.8만 |
|---|
| 2026.09.14 | ₩374,537 | ₩374,844 | ₩361,450 | ₩362,531 | -3.21% | 29.1만 |
|---|
| 2026.09.11 | ₩381,648 | ₩393,948 | ₩381,421 | ₩388,558 | +1.81% | 16.7만 |
|---|
| 2026.09.10 | ₩377,913 | ₩382,755 | ₩372,550 | ₩379,500 | +0.42% | 25.7만 |
|---|
| 2026.09.09 | ₩381,795 | ₩390,533 | ₩379,900 | ₩382,662 | +0.23% | 19.3만 |
|---|
| 2026.09.08 | ₩387,825 | ₩391,360 | ₩382,622 | ₩384,423 | -0.88% | 23.4만 |
|---|
| 2026.09.04 | ₩384,129 | ₩390,706 | ₩379,513 | ₩382,328 | -0.47% | 17.6만 |
|---|
| 2026.09.03 | ₩377,072 | ₩384,022 | ₩369,535 | ₩379,006 | +0.51% | 28.5만 |
|---|
| 2026.09.02 | ₩384,876 | ₩390,866 | ₩374,697 | ₩377,072 | -2.03% | 41.9만 |
|---|
| 2026.09.01 | ₩383,436 | ₩390,866 | ₩375,404 | ₩382,155 | -0.33% | 45.3만 |
|---|
| 2026.08.31 | ₩393,548 | ₩394,882 | ₩385,543 | ₩388,772 | -1.21% | 35.2만 |
|---|
| 2026.08.28 | ₩412,932 | ₩415,493 | ₩390,880 | ₩392,774 | -4.88% | 40.1만 |
|---|
| 2026.08.27 | ₩423,617 | ₩424,498 | ₩407,916 | ₩412,745 | -2.57% | 23.6만 |
|---|
| 2026.08.26 | ₩394,948 | ₩419,322 | ₩393,601 | ₩417,334 | +5.67% | 32.1만 |
|---|
| 2026.08.25 | ₩412,745 | ₩419,909 | ₩393,588 | ₩395,069 | -4.28% | 21.7만 |
|---|
| 2026.08.24 | ₩410,357 | ₩412,211 | ₩400,872 | ₩407,248 | -0.76% | 29.7만 |
|---|
| 2026.08.21 | ₩429,047 | ₩430,034 | ₩412,638 | ₩414,719 | -3.34% | 28.3만 |
|---|
| 2026.08.20 | ₩434,237 | ₩440,200 | ₩421,843 | ₩424,231 | -2.30% | 28.3만 |
|---|
| 2026.08.19 | ₩433,009 | ₩437,332 | ₩413,559 | ₩434,890 | +0.43% | 36.2만 |
|---|
| 2026.08.18 | ₩443,442 | ₩448,244 | ₩424,364 | ₩432,089 | -2.56% | 24.7만 |
|---|
| 2026.08.17 | ₩447,590 | ₩456,675 | ₩447,537 | ₩454,621 | +1.57% | 23.3만 |
|---|
| 2026.08.14 | ₩435,344 | ₩450,245 | ₩433,570 | ₩446,096 | +2.47% | 18.5만 |
|---|
| 2026.08.13 | ₩443,815 | ₩449,578 | ₩436,344 | ₩436,611 | -1.62% | 29만 |
|---|
| 2026.08.12 | ₩455,435 | ₩461,265 | ₩441,507 | ₩443,815 | -2.55% | 20.3만 |
|---|
| 2026.08.11 | ₩447,324 | ₩455,315 | ₩437,385 | ₩440,160 | -1.60% | 22만 |
|---|
| 2026.08.10 | ₩456,889 | ₩462,012 | ₩439,012 | ₩440,653 | -3.55% | 22만 |
|---|
| 2026.08.07 | ₩452,153 | ₩456,275 | ₩436,318 | ₩450,139 | -0.45% | 19.5만 |
|---|
| 2026.08.06 | ₩444,976 | ₩461,171 | ₩434,250 | ₩441,747 | -0.73% | 28.2만 |
|---|
| 2026.08.05 | ₩455,581 | ₩467,361 | ₩444,896 | ₩445,269 | -2.26% | 26.3만 |
|---|
| 2026.08.04 | ₩461,972 | ₩465,494 | ₩449,778 | ₩454,021 | -1.72% | 28.2만 |
|---|
| 2026.08.03 | ₩435,010 | ₩457,796 | ₩429,407 | ₩451,099 | +3.70% | 31.3만 |
|---|
| 2026.07.31 | ₩450,245 | ₩466,227 | ₩438,519 | ₩444,535 | -1.27% | 40.7만 |
|---|
| 2026.07.30 | ₩457,049 | ₩465,694 | ₩436,131 | ₩441,360 | -3.43% | 67.1만 |
|---|
| 2026.07.29 | ₩447,857 | ₩452,620 | ₩420,763 | ₩429,647 | -4.07% | 50만 |
|---|
| 2026.07.28 | ₩480,248 | ₩484,264 | ₩440,240 | ₩454,541 | -5.35% | 41.4만 |
|---|
| 2026.07.27 | ₩508,464 | ₩518,096 | ₩477,340 | ₩492,268 | -3.19% | 45.2만 |
|---|
| 2026.07.24 | ₩545,017 | ₩549,633 | ₩503,207 | ₩505,836 | -7.19% | 39.4만 |
|---|
| 2026.07.23 | ₩546,311 | ₩553,128 | ₩532,263 | ₩543,496 | -0.52% | 28.2만 |
|---|
| 2026.07.22 | ₩522,591 | ₩546,324 | ₩521,257 | ₩545,724 | +4.43% | 22.3만 |
|---|
| 2026.07.21 | ₩533,771 | ₩541,402 | ₩518,176 | ₩533,757 | -0.00% | 27.7만 |
|---|
| 2026.07.20 | ₩532,290 | ₩541,468 | ₩518,496 | ₩520,710 | -2.18% | 16.6만 |
|---|
| 2026.07.17 | ₩516,375 | ₩530,329 | ₩500,286 | ₩522,298 | +1.15% | 23.5만 |
|---|
| 2026.07.16 | ₩539,907 | ₩544,643 | ₩520,457 | ₩532,036 | -1.46% | 29.1만 |
|---|
| 2026.07.15 | ₩560,305 | ₩568,069 | ₩540,308 | ₩553,608 | -1.20% | 23.2만 |
|---|
| 2026.07.14 | ₩564,588 | ₩570,271 | ₩557,197 | ₩559,025 | -0.99% | 19.5만 |
|---|
| 2026.07.13 | ₩549,886 | ₩558,051 | ₩544,016 | ₩549,486 | -0.07% | 22.3만 |
|---|
| 2026.07.10 | ₩570,164 | ₩570,524 | ₩556,623 | ₩559,425 | -1.88% | 14.5만 |
|---|
| 2026.07.09 | ₩581,237 | ₩584,985 | ₩572,699 | ₩574,860 | -1.10% | 14만 |
|---|
| 2026.07.08 | ₩547,792 | ₩577,208 | ₩544,216 | ₩560,012 | +2.23% | 23.9만 |
|---|
| 2026.07.07 | ₩580,956 | ₩583,905 | ₩545,764 | ₩559,078 | -3.77% | 26.5만 |
|---|
| 2026.07.06 | ₩582,878 | ₩608,465 | ₩580,316 | ₩590,615 | +1.33% | 22.4만 |
|---|
| 2026.07.02 | ₩616,883 | ₩620,912 | ₩566,962 | ₩577,661 | -6.36% | 41.5만 |
|---|
| 2026.07.01 | ₩655,464 | ₩655,464 | ₩602,982 | ₩617,817 | -5.74% | 52만 |
|---|
| 2026.06.30 | ₩666,897 | ₩671,793 | ₩650,768 | ₩667,564 | +0.10% | 34.8만 |
|---|
| 2026.06.29 | ₩631,878 | ₩669,805 | ₩619,004 | ₩668,537 | +5.80% | 38.7만 |
|---|
| 2026.06.26 | ₩645,071 | ₩663,148 | ₩625,167 | ₩637,614 | -1.16% | 85.5만 |
|---|
| 2026.06.25 | ₩640,829 | ₩655,837 | ₩633,011 | ₩650,127 | +1.45% | 23.8만 |
|---|
| 2026.06.24 | ₩628,502 | ₩649,407 | ₩620,485 | ₩627,115 | -0.22% | 22.3만 |
|---|
| 2026.06.23 | ₩610,493 | ₩633,919 | ₩594,324 | ₩624,340 | +2.27% | 35.9만 |
|---|
| 2026.06.22 | ₩617,443 | ₩645,205 | ₩608,331 | ₩644,458 | +4.38% | 35.6만 |
|---|
| 2026.06.18 | ₩609,385 | ₩619,844 | ₩593,123 | ₩615,135 | +0.94% | 62.4만 |
|---|
| 2026.06.17 | ₩596,898 | ₩608,211 | ₩589,214 | ₩592,856 | -0.68% | 22.1만 |
|---|
| 2026.06.16 | ₩605,650 | ₩615,535 | ₩594,110 | ₩596,018 | -1.59% | 22.5만 |
|---|
| 2026.06.15 | ₩607,878 | ₩619,431 | ₩596,271 | ₩600,247 | -1.26% | 21.9만 |
|---|
| 2026.06.12 | ₩569,470 | ₩600,327 | ₩566,976 | ₩594,617 | +4.42% | 20.1만 |
|---|
| 2026.06.11 | ₩556,476 | ₩569,990 | ₩550,246 | ₩567,082 | +1.91% | 28.8만 |
|---|
| 2026.06.10 | ₩565,388 | ₩575,767 | ₩536,906 | ₩543,256 | -3.91% | 28.8만 |
|---|
| 2026.06.09 | ₩595,925 | ₩595,925 | ₩540,294 | ₩564,894 | -5.21% | 26.4만 |
|---|
| 2026.06.08 | ₩603,916 | ₩609,665 | ₩577,915 | ₩582,824 | -3.49% | 38만 |
|---|
| 2026.06.05 | ₩592,910 | ₩604,956 | ₩582,811 | ₩594,537 | +0.27% | 17.7만 |
|---|
| 2026.06.04 | ₩585,012 | ₩609,292 | ₩574,206 | ₩602,195 | +2.94% | 26.2만 |
|---|
| 2026.06.03 | ₩599,660 | ₩604,956 | ₩571,111 | ₩588,787 | -1.81% | 31.8만 |
|---|
| 2026.06.02 | ₩601,448 | ₩624,313 | ₩580,183 | ₩600,741 | -0.12% | 21.2만 |
|---|
| 2026.06.01 | ₩610,999 | ₩627,008 | ₩588,654 | ₩600,127 | -1.78% | 21.9만 |
|---|
| 2026.05.29 | ₩637,761 | ₩639,148 | ₩610,639 | ₩620,418 | -2.72% | 31.7만 |
|---|
| 2026.05.28 | ₩635,066 | ₩646,632 | ₩613,401 | ₩638,921 | +0.61% | 30.9만 |
|---|
| 2026.05.27 | ₩624,340 | ₩638,134 | ₩606,997 | ₩629,663 | +0.85% | 22만 |
|---|
| 2026.05.26 | ₩603,275 | ₩621,912 | ₩602,075 | ₩619,471 | +2.68% | 17.3만 |
|---|
| 2026.05.22 | ₩596,205 | ₩600,207 | ₩578,048 | ₩596,191 | -0.00% | 18.1만 |
|---|
| 2026.05.21 | ₩595,218 | ₩605,223 | ₩581,997 | ₩585,599 | -1.62% | 29.3만 |
|---|
| 2026.05.20 | ₩600,407 | ₩603,742 | ₩588,987 | ₩594,631 | -0.96% | 25.7만 |
|---|
| 2026.05.19 | ₩589,961 | ₩594,324 | ₩563,747 | ₩587,894 | -0.35% | 36.6만 |
|---|
| 2026.05.18 | ₩631,944 | ₩640,349 | ₩590,508 | ₩600,300 | -5.01% | 23.7만 |
|---|
| 2026.05.15 | ₩614,121 | ₩625,247 | ₩602,328 | ₩623,620 | +1.55% | 19.6만 |
|---|
| 2026.05.14 | ₩630,904 | ₩640,295 | ₩618,017 | ₩631,104 | +0.03% | 16.4만 |
|---|
| 2026.05.13 | ₩615,602 | ₩629,916 | ₩593,777 | ₩624,300 | +1.41% | 22.7만 |
|---|
| 2026.05.12 | ₩606,717 | ₩611,080 | ₩592,603 | ₩607,357 | +0.11% | 27.4만 |
|---|
| 2026.05.11 | ₩584,131 | ₩612,173 | ₩581,677 | ₩611,560 | +4.70% | 26.6만 |
|---|
| 2026.05.08 | ₩581,557 | ₩584,625 | ₩570,537 | ₩584,131 | +0.44% | 20.5만 |
|---|
| 2026.05.07 | ₩607,478 | ₩607,478 | ₩559,025 | ₩570,151 | -6.14% | 66.3만 |
|---|
| 2026.05.06 | ₩625,821 | ₩634,212 | ₩586,653 | ₩606,704 | -3.05% | 51.9만 |
|---|
| 2026.05.05 | ₩622,206 | ₩633,065 | ₩615,362 | ₩625,060 | +0.46% | 44만 |
|---|
| 2026.05.04 | ₩588,320 | ₩616,029 | ₩584,598 | ₩608,718 | +3.47% | 46.2만 |
|---|
| 2026.05.01 | ₩548,165 | ₩578,462 | ₩543,856 | ₩578,302 | +5.50% | 28.2만 |
|---|
| 2026.04.30 | ₩485,171 | ₩542,202 | ₩480,061 | ₩540,041 | +11.31% | 71만 |
|---|
| 2026.04.29 | ₩444,055 | ₩454,808 | ₩439,893 | ₩450,592 | +1.47% | 30.8만 |
|---|
| 2026.04.28 | ₩460,518 | ₩462,372 | ₩440,173 | ₩441,534 | -4.12% | 30.8만 |
|---|
| 2026.04.27 | ₩453,580 | ₩465,787 | ₩446,910 | ₩462,078 | +1.87% | 21.8만 |
|---|
| 2026.04.24 | ₩454,167 | ₩460,251 | ₩446,136 | ₩452,620 | -0.34% | 17.5만 |
|---|
| 2026.04.23 | ₩448,818 | ₩460,251 | ₩446,897 | ₩450,979 | +0.48% | 31.9만 |
|---|
| 2026.04.22 | ₩452,233 | ₩456,409 | ₩440,173 | ₩444,295 | -1.76% | 21.7만 |
|---|
| 2026.04.21 | ₩445,736 | ₩452,553 | ₩438,919 | ₩446,043 | +0.07% | 21.5만 |
|---|
| 2026.04.20 | ₩437,198 | ₩444,909 | ₩434,237 | ₩443,095 | +1.35% | 15.8만 |
|---|
| 2026.04.17 | ₩429,581 | ₩441,947 | ₩425,458 | ₩439,346 | +2.27% | 19.1만 |
|---|
| 2026.04.16 | ₩427,593 | ₩429,127 | ₩417,574 | ₩420,576 | -1.64% | 25.7만 |
|---|
| 2026.04.15 | ₩425,338 | ₩429,767 | ₩421,229 | ₩427,473 | +0.50% | 22.5만 |
|---|
| 2026.04.14 | ₩428,940 | ₩431,995 | ₩421,376 | ₩429,661 | +0.17% | 26.4만 |
|---|
| 2026.04.13 | ₩423,030 | ₩428,006 | ₩421,216 | ₩426,286 | +0.77% | 24.4만 |
|---|
| 2026.04.10 | ₩421,283 | ₩429,140 | ₩413,785 | ₩424,578 | +0.78% | 26.8만 |
|---|
| 2026.04.09 | ₩401,699 | ₩426,406 | ₩401,605 | ₩420,269 | +4.62% | 34.6만 |
|---|
| 2026.04.08 | ₩409,743 | ₩413,852 | ₩398,190 | ₩400,792 | -2.18% | 37.8만 |
|---|
| 2026.04.07 | ₩383,756 | ₩391,667 | ₩376,498 | ₩385,343 | +0.41% | 25.8만 |
|---|
| 2026.04.06 | ₩381,141 | ₩386,677 | ₩368,361 | ₩384,289 | +0.83% | 29.3만 |
|---|
| 2026.04.02 | ₩376,298 | ₩390,599 | ₩374,871 | ₩381,114 | +1.28% | 29.1만 |
|---|
| 2026.04.01 | ₩380,514 | ₩396,136 | ₩378,873 | ₩385,957 | +1.43% | 29.5만 |
|---|
| 2026.03.31 | ₩357,501 | ₩378,393 | ₩355,554 | ₩376,632 | +5.35% | 45.6만 |
|---|
| 2026.03.30 | ₩367,667 | ₩367,667 | ₩344,454 | ₩356,327 | -3.08% | 46.6만 |
|---|
| 2026.03.27 | ₩359,316 | ₩368,454 | ₩350,084 | ₩364,825 | +1.53% | 26.6만 |
|---|
| 2026.03.26 | ₩376,445 | ₩376,445 | ₩357,875 | ₩358,942 | -4.65% | 16만 |
|---|
| 2026.03.25 | ₩381,875 | ₩384,956 | ₩374,831 | ₩380,447 | -0.37% | 20.6만 |
|---|
| 2026.03.24 | ₩361,810 | ₩379,740 | ₩358,102 | ₩379,073 | +4.77% | 24.7만 |
|---|
| 2026.03.23 | ₩356,287 | ₩369,308 | ₩355,073 | ₩366,053 | +2.74% | 18.5만 |
|---|
| 2026.03.20 | ₩365,319 | ₩366,867 | ₩343,187 | ₩346,429 | -5.17% | 37.4만 |
|---|
| 2026.03.19 | ₩350,818 | ₩372,229 | ₩346,375 | ₩365,079 | +4.07% | 29만 |
|---|
| 2026.03.18 | ₩356,874 | ₩360,383 | ₩352,459 | ₩355,780 | -0.31% | 21.5만 |
|---|
| 2026.03.17 | ₩356,768 | ₩358,969 | ₩347,149 | ₩354,019 | -0.77% | 35.9만 |
|---|
| 2026.03.16 | ₩355,274 | ₩358,262 | ₩348,990 | ₩356,768 | +0.42% | 14.4만 |
|---|
| 2026.03.13 | ₩347,963 | ₩356,754 | ₩343,014 | ₩348,363 | +0.12% | 21만 |
|---|
| 2026.03.12 | ₩353,139 | ₩355,047 | ₩340,732 | ₩343,787 | -2.65% | 37.6만 |
|---|
| 2026.03.11 | ₩354,740 | ₩360,863 | ₩346,535 | ₩358,822 | +1.15% | 23.8만 |
|---|
| 2026.03.10 | ₩357,275 | ₩365,893 | ₩352,872 | ₩357,395 | +0.03% | 35.4만 |
|---|
| 2026.03.09 | ₩341,906 | ₩357,515 | ₩335,690 | ₩356,608 | +4.30% | 35.2만 |
|---|
| 2026.03.06 | ₩346,976 | ₩352,926 | ₩339,265 | ₩348,056 | +0.31% | 30.6만 |
|---|
| 2026.03.05 | ₩360,436 | ₩361,023 | ₩345,428 | ₩358,195 | -0.62% | 34.5만 |
|---|
| 2026.03.04 | ₩362,357 | ₩370,989 | ₩355,554 | ₩366,360 | +1.10% | 29.9만 |
|---|
| 2026.03.03 | ₩360,797 | ₩368,147 | ₩345,522 | ₩359,823 | -0.27% | 33.4만 |
|---|
| 2026.03.02 | ₩357,515 | ₩365,172 | ₩351,525 | ₩364,919 | +2.07% | 35.1만 |
|---|
| 2026.02.27 | ₩358,248 | ₩363,785 | ₩350,991 | ₩360,143 | +0.53% | 32.5만 |
|---|
| 2026.02.26 | ₩388,038 | ₩388,038 | ₩348,190 | ₩363,491 | -6.33% | 63.5만 |
|---|
| 2026.02.25 | ₩376,645 | ₩376,645 | ₩360,436 | ₩365,546 | -2.95% | 38.2만 |
|---|
| 2026.02.24 | ₩362,691 | ₩376,485 | ₩352,178 | ₩372,203 | +2.62% | 26.4만 |
|---|
| 2026.02.23 | ₩369,428 | ₩374,858 | ₩358,115 | ₩366,159 | -0.88% | 23.4만 |
|---|
| 2026.02.20 | ₩363,051 | ₩380,180 | ₩362,731 | ₩374,884 | +3.26% | 20.9만 |
|---|
| 2026.02.19 | ₩347,363 | ₩361,544 | ₩342,787 | ₩361,544 | +4.08% | 31.7만 |
|---|
| 2026.02.18 | ₩360,943 | ₩365,773 | ₩345,522 | ₩348,056 | -3.57% | 23.1만 |
|---|
| 2026.02.17 | ₩364,278 | ₩367,520 | ₩357,555 | ₩360,623 | -1.00% | 16만 |
|---|
| 2026.02.13 | ₩357,528 | ₩373,910 | ₩350,911 | ₩365,466 | +2.22% | 26.3만 |
|---|
| 2026.02.12 | ₩367,867 | ₩378,446 | ₩356,594 | ₩357,275 | -2.88% | 24.4만 |
|---|
| 2026.02.11 | ₩366,173 | ₩378,459 | ₩357,702 | ₩361,170 | -1.37% | 21만 |
|---|
| 2026.02.10 | ₩360,276 | ₩363,905 | ₩354,593 | ₩359,289 | -0.27% | 22.8만 |
|---|
| 2026.02.09 | ₩358,609 | ₩366,346 | ₩354,993 | ₩360,450 | +0.51% | 14.9만 |
|---|
| 2026.02.06 | ₩344,081 | ₩361,370 | ₩344,081 | ₩358,542 | +4.20% | 32.8만 |
|---|
| 2026.02.05 | ₩330,340 | ₩346,682 | ₩320,801 | ₩337,330 | +2.12% | 20만 |
|---|
| 2026.02.04 | ₩353,646 | ₩353,646 | ₩323,750 | ₩331,807 | -6.18% | 14.4만 |
|---|
| 2026.02.03 | ₩346,562 | ₩354,860 | ₩337,130 | ₩352,138 | +1.61% | 18.5만 |
|---|
| 2026.02.02 | ₩330,247 | ₩344,067 | ₩327,218 | ₩343,400 | +3.98% | 27.7만 |
|---|
| 2026.01.30 | ₩335,022 | ₩344,228 | ₩322,776 | ₩333,568 | -0.43% | 28.2만 |
|---|
| 2026.01.29 | ₩339,412 | ₩344,294 | ₩330,874 | ₩339,732 | +0.09% | 22.6만 |
|---|
| 2026.01.28 | ₩341,173 | ₩343,534 | ₩330,020 | ₩335,583 | -1.64% | 15.8만 |
|---|
| 2026.01.27 | ₩336,010 | ₩344,494 | ₩334,436 | ₩337,624 | +0.48% | 12.2만 |
|---|
| 2026.01.26 | ₩328,299 | ₩335,423 | ₩326,244 | ₩334,395 | +1.86% | 18.2만 |
|---|
| 2026.01.23 | ₩337,357 | ₩337,771 | ₩323,216 | ₩326,311 | -3.27% | 19.3만 |
|---|
| 2026.01.22 | ₩346,856 | ₩351,498 | ₩325,524 | ₩333,608 | -3.82% | 16.7만 |
|---|
| 2026.01.21 | ₩334,836 | ₩343,814 | ₩325,898 | ₩342,787 | +2.37% | 30.1만 |
|---|
| 2026.01.20 | ₩325,671 | ₩336,877 | ₩325,671 | ₩329,740 | +1.25% | 23.9만 |
|---|
| 2026.01.16 | ₩328,512 | ₩336,890 | ₩324,630 | ₩334,009 | +1.67% | 27.1만 |
|---|
| 2026.01.15 | ₩310,969 | ₩329,513 | ₩310,969 | ₩325,764 | +4.76% | 25.4만 |
|---|
| 2026.01.14 | ₩311,583 | ₩311,583 | ₩295,334 | ₩306,167 | -1.74% | 20.1만 |
|---|
| 2026.01.13 | ₩304,099 | ₩317,987 | ₩303,165 | ₩311,756 | +2.52% | 22.4만 |
|---|
| 2026.01.12 | ₩298,629 | ₩303,205 | ₩293,493 | ₩301,484 | +0.96% | 20만 |
|---|
| 2026.01.09 | ₩296,055 | ₩302,938 | ₩295,881 | ₩296,682 | +0.21% | 13.8만 |
|---|
| 2026.01.08 | ₩314,932 | ₩315,852 | ₩287,357 | ₩295,895 | -6.04% | 19.4만 |
|---|
| 2026.01.07 | ₩315,692 | ₩315,692 | ₩307,781 | ₩314,625 | -0.34% | 14.2만 |
|---|
| 2026.01.06 | ₩308,928 | ₩314,865 | ₩294,507 | ₩314,091 | +1.67% | 28.6만 |
|---|
| 2026.01.05 | ₩304,152 | ₩315,945 | ₩304,152 | ₩310,249 | +2.00% | 20.4만 |
|---|
| 2026.01.02 | ₩294,614 | ₩302,645 | ₩293,440 | ₩302,458 | +2.66% | 10.2만 |
|---|
| 2025.12.31 | ₩292,373 | ₩294,160 | ₩290,438 | ₩291,492 | -0.30% | 18.9만 |
|---|
| 2025.12.30 | ₩296,295 | ₩308,168 | ₩291,599 | ₩292,373 | -1.32% | 16.4만 |
|---|
| 2025.12.29 | ₩298,376 | ₩302,271 | ₩294,587 | ₩296,788 | -0.53% | 17.1만 |
|---|
| 2025.12.26 | ₩302,511 | ₩302,978 | ₩298,909 | ₩300,230 | -0.75% | 13.3만 |
|---|
| 2025.12.24 | ₩303,886 | ₩303,886 | ₩299,416 | ₩302,725 | -0.38% | 11.7만 |
|---|
| 2025.12.23 | ₩303,525 | ₩306,153 | ₩297,882 | ₩303,245 | -0.09% | 19.6만 |
|---|
| 2025.12.22 | ₩295,521 | ₩304,152 | ₩295,094 | ₩303,525 | +2.71% | 19만 |
|---|
| 2025.12.19 | ₩288,264 | ₩298,589 | ₩288,264 | ₩295,027 | +2.35% | 40.3만 |
|---|
| 2025.12.18 | ₩289,878 | ₩292,626 | ₩284,702 | ₩289,011 | -0.30% | 21.5만 |
|---|
| 2025.12.17 | ₩294,681 | ₩301,818 | ₩280,820 | ₩283,021 | -3.96% | 29만 |
|---|
| 2025.12.16 | ₩296,895 | ₩298,869 | ₩287,743 | ₩291,065 | -1.96% | 34만 |
|---|
| 2025.12.15 | ₩295,935 | ₩297,842 | ₩290,438 | ₩294,174 | -0.60% | 26.8만 |
|---|
| 2025.12.12 | ₩303,218 | ₩303,218 | ₩279,325 | ₩291,359 | -3.91% | 34.1만 |
|---|
| 2025.12.11 | ₩302,165 | ₩306,994 | ₩296,828 | ₩301,924 | -0.08% | 25.5만 |
|---|
| 2025.12.10 | ₩301,484 | ₩305,033 | ₩296,161 | ₩302,165 | +0.23% | 41.2만 |
|---|
| 2025.12.09 | ₩309,515 | ₩314,838 | ₩300,791 | ₩301,884 | -2.47% | 23.3만 |
|---|
| 2025.12.08 | ₩305,967 | ₩315,679 | ₩305,500 | ₩310,983 | +1.64% | 20.3만 |
|---|
| 2025.12.05 | ₩309,288 | ₩309,288 | ₩297,589 | ₩304,886 | -1.42% | 21.8만 |
|---|
| 2025.12.04 | ₩291,732 | ₩309,502 | ₩286,890 | ₩307,141 | +5.28% | 26.2만 |
|---|
| 2025.12.03 | ₩290,238 | ₩296,482 | ₩281,487 | ₩293,213 | +1.03% | 18.8만 |
|---|
| 2025.12.02 | ₩288,984 | ₩294,400 | ₩284,248 | ₩290,238 | +0.43% | 36.1만 |
|---|
| 2025.12.01 | ₩292,613 | ₩295,841 | ₩284,969 | ₩289,691 | -1.00% | 27.5만 |
|---|
| 2025.11.28 | ₩299,496 | ₩299,857 | ₩294,907 | ₩299,256 | -0.08% | 11.8만 |
|---|
| 2025.11.26 | ₩290,665 | ₩301,484 | ₩288,664 | ₩295,694 | +1.73% | 24.8만 |
|---|
| 2025.11.25 | ₩283,408 | ₩289,304 | ₩277,378 | ₩288,611 | +1.84% | 23.8만 |
|---|
| 2025.11.24 | ₩272,535 | ₩284,862 | ₩272,535 | ₩282,807 | +3.77% | 19.8만 |
|---|
| 2025.11.21 | ₩271,721 | ₩277,551 | ₩265,891 | ₩271,628 | -0.03% | 41.8만 |
|---|
| 2025.11.20 | ₩297,402 | ₩302,365 | ₩271,068 | ₩272,749 | -8.29% | 33만 |
|---|
| 2025.11.19 | ₩297,042 | ₩305,660 | ₩287,903 | ₩288,704 | -2.81% | 31.9만 |
|---|
| 2025.11.18 | ₩291,666 | ₩301,231 | ₩287,543 | ₩295,788 | +1.41% | 25.6만 |
|---|
| 2025.11.17 | ₩303,245 | ₩309,369 | ₩291,172 | ₩293,787 | -3.12% | 17.1만 |
|---|
| 2025.11.14 | ₩293,146 | ₩307,407 | ₩287,370 | ₩306,087 | +4.41% | 23.5만 |
|---|
| 2025.11.13 | ₩308,968 | ₩310,916 | ₩288,504 | ₩293,453 | -5.02% | 22.9만 |
|---|
| 2025.11.12 | ₩312,944 | ₩318,200 | ₩306,140 | ₩308,381 | -1.46% | 22.4만 |
|---|
| 2025.11.11 | ₩304,833 | ₩315,145 | ₩304,833 | ₩311,610 | +2.22% | 11.4만 |
|---|
| 2025.11.10 | ₩318,240 | ₩320,174 | ₩308,048 | ₩309,729 | -2.67% | 21.5만 |
|---|
| 2025.11.07 | ₩308,755 | ₩313,878 | ₩297,495 | ₩311,476 | +0.88% | 15.1만 |
|---|
| 2025.11.06 | ₩312,904 | ₩318,787 | ₩306,447 | ₩311,343 | -0.50% | 20.9만 |
|---|
| 2025.11.05 | ₩308,061 | ₩321,682 | ₩295,027 | ₩314,558 | +2.11% | 24.5만 |
|---|
| 2025.11.04 | ₩297,762 | ₩314,411 | ₩293,493 | ₩307,021 | +3.11% | 31만 |
|---|
| 2025.11.03 | ₩292,853 | ₩305,126 | ₩285,676 | ₩303,445 | +3.62% | 31.5만 |
|---|
| 2025.10.31 | ₩292,333 | ₩292,666 | ₩281,633 | ₩290,425 | -0.65% | 21.1만 |
|---|
| 2025.10.30 | ₩303,299 | ₩314,745 | ₩278,552 | ₩284,862 | -6.08% | 44.7만 |
|---|
| 2025.10.29 | ₩290,985 | ₩304,379 | ₩290,985 | ₩300,804 | +3.37% | 38만 |
|---|
| 2025.10.28 | ₩292,493 | ₩297,602 | ₩289,398 | ₩291,225 | -0.43% | 18.4만 |
|---|
| 2025.10.27 | ₩298,549 | ₩298,549 | ₩290,211 | ₩292,746 | -1.94% | 18.5만 |
|---|
| 2025.10.24 | ₩285,716 | ₩295,054 | ₩285,716 | ₩293,000 | +2.55% | 24.9만 |
|---|
| 2025.10.23 | ₩265,651 | ₩281,820 | ₩265,651 | ₩279,005 | +5.03% | 13.1만 |
|---|
| 2025.10.22 | ₩278,899 | ₩282,687 | ₩253,658 | ₩262,970 | -5.71% | 29.1만 |
|---|
| 2025.10.21 | ₩279,299 | ₩279,299 | ₩271,361 | ₩278,899 | -0.14% | 25.7만 |
|---|
| 2025.10.20 | ₩280,926 | ₩286,303 | ₩278,338 | ₩279,499 | -0.51% | 13.4만 |
|---|
| 2025.10.17 | ₩278,738 | ₩281,767 | ₩273,496 | ₩277,511 | -0.44% | 17.4만 |
|---|
| 2025.10.16 | ₩276,217 | ₩283,995 | ₩274,870 | ₩280,033 | +1.38% | 24만 |
|---|
| 2025.10.15 | ₩277,898 | ₩281,193 | ₩271,681 | ₩273,789 | -1.48% | 14.1만 |
|---|
| 2025.10.14 | ₩269,867 | ₩279,699 | ₩267,426 | ₩274,790 | +1.82% | 21.9만 |
|---|
| 2025.10.13 | ₩266,839 | ₩275,764 | ₩266,839 | ₩274,830 | +2.99% | 14.8만 |
|---|
| 2025.10.10 | ₩272,042 | ₩276,044 | ₩261,983 | ₩262,236 | -3.60% | 23.5만 |
|---|