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 | ₩420,220 | ₩425,692 | ₩408,795 | ₩415,936 | -1.02% | 16.8만 |
| 2026.10.08 | ₩411,998 | ₩417,978 | ₩403,510 | ₩414,841 | +0.69% | 22.5만 |
| 2026.10.07 | ₩426,627 | ₩426,627 | ₩408,421 | ₩417,871 | -2.05% | 24.2만 |
| 2026.10.06 | ₩419,780 | ₩439,974 | ₩419,753 | ₩433,127 | +3.18% | 28만 |
| 2026.10.05 | ₩406,139 | ₩410,784 | ₩398,918 | ₩403,950 | -0.54% | 19만 |
| 2026.10.02 | ₩404,564 | ₩413,480 | ₩403,723 | ₩406,780 | +0.55% | 18.1만 |
| 2026.10.01 | ₩389,709 | ₩400,186 | ₩382,928 | ₩397,637 | +2.03% | 15.1만 |
| 2026.09.30 | ₩388,467 | ₩395,021 | ₩379,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩390,349 |
| +0.48% |
| 33만 |
| 2026.09.29 | ₩385,451 | ₩391,831 | ₩378,150 | ₩384,810 | -0.17% | 23.5만 |
|---|
| 2026.09.28 | ₩388,187 | ₩393,739 | ₩378,097 | ₩381,634 | -1.69% | 22.3만 |
|---|
| 2026.09.25 | ₩395,982 | ₩399,012 | ₩380,392 | ₩390,509 | -1.38% | 23만 |
|---|
| 2026.09.24 | ₩387,480 | ₩396,796 | ₩382,928 | ₩393,980 | +1.68% | 21.1만 |
|---|
| 2026.09.23 | ₩385,211 | ₩398,184 | ₩382,381 | ₩393,980 | +2.28% | 32.3만 |
|---|
| 2026.09.22 | ₩387,066 | ₩388,894 | ₩381,874 | ₩385,798 | -0.33% | 23.6만 |
|---|
| 2026.09.21 | ₩377,376 | ₩385,651 | ₩368,500 | ₩384,997 | +2.02% | 28.9만 |
|---|
| 2026.09.18 | ₩374,800 | ₩377,656 | ₩366,952 | ₩372,758 | -0.54% | 50.6만 |
|---|
| 2026.09.17 | ₩379,044 | ₩385,224 | ₩361,680 | ₩369,394 | -2.55% | 26.9만 |
|---|
| 2026.09.16 | ₩367,312 | ₩371,076 | ₩362,788 | ₩367,539 | +0.06% | 17.6만 |
|---|
| 2026.09.15 | ₩367,619 | ₩369,248 | ₩358,103 | ₩362,093 | -1.50% | 23.8만 |
|---|
| 2026.09.14 | ₩374,720 | ₩375,027 | ₩361,626 | ₩362,707 | -3.21% | 29.1만 |
|---|
| 2026.09.11 | ₩381,834 | ₩394,140 | ₩381,607 | ₩388,748 | +1.81% | 16.7만 |
|---|
| 2026.09.10 | ₩378,097 | ₩382,942 | ₩372,731 | ₩379,685 | +0.42% | 25.7만 |
|---|
| 2026.09.09 | ₩381,981 | ₩390,723 | ₩380,085 | ₩382,848 | +0.23% | 19.3만 |
|---|
| 2026.09.08 | ₩388,014 | ₩391,551 | ₩382,808 | ₩384,610 | -0.88% | 23.4만 |
|---|
| 2026.09.04 | ₩384,316 | ₩390,897 | ₩379,698 | ₩382,515 | -0.47% | 17.6만 |
|---|
| 2026.09.03 | ₩377,256 | ₩384,210 | ₩369,715 | ₩379,191 | +0.51% | 28.5만 |
|---|
| 2026.09.02 | ₩385,064 | ₩391,057 | ₩374,880 | ₩377,256 | -2.03% | 41.9만 |
|---|
| 2026.09.01 | ₩383,622 | ₩391,057 | ₩375,587 | ₩382,341 | -0.33% | 45.3만 |
|---|
| 2026.08.31 | ₩393,739 | ₩395,074 | ₩385,731 | ₩388,961 | -1.21% | 35.2만 |
|---|
| 2026.08.28 | ₩413,133 | ₩415,695 | ₩391,070 | ₩392,965 | -4.88% | 40.1만 |
|---|
| 2026.08.27 | ₩423,824 | ₩424,705 | ₩408,114 | ₩412,946 | -2.57% | 23.6만 |
|---|
| 2026.08.26 | ₩395,141 | ₩419,526 | ₩393,793 | ₩417,537 | +5.67% | 32.1만 |
|---|
| 2026.08.25 | ₩412,946 | ₩420,113 | ₩393,779 | ₩395,261 | -4.28% | 21.7만 |
|---|
| 2026.08.24 | ₩410,557 | ₩412,412 | ₩401,067 | ₩407,447 | -0.76% | 29.7만 |
|---|
| 2026.08.21 | ₩429,256 | ₩430,244 | ₩412,839 | ₩414,921 | -3.34% | 28.3만 |
|---|
| 2026.08.20 | ₩434,448 | ₩440,414 | ₩422,049 | ₩424,438 | -2.30% | 28.3만 |
|---|
| 2026.08.19 | ₩433,220 | ₩437,545 | ₩413,760 | ₩435,102 | +0.43% | 36.2만 |
|---|
| 2026.08.18 | ₩443,658 | ₩448,463 | ₩424,571 | ₩432,299 | -2.56% | 24.7만 |
|---|
| 2026.08.17 | ₩447,809 | ₩456,898 | ₩447,755 | ₩454,842 | +1.57% | 23.3만 |
|---|
| 2026.08.14 | ₩435,556 | ₩450,465 | ₩433,781 | ₩446,314 | +2.47% | 18.5만 |
|---|
| 2026.08.13 | ₩444,031 | ₩449,797 | ₩436,557 | ₩436,824 | -1.62% | 29만 |
|---|
| 2026.08.12 | ₩455,657 | ₩461,489 | ₩441,722 | ₩444,031 | -2.55% | 20.3만 |
|---|
| 2026.08.11 | ₩447,542 | ₩455,537 | ₩437,598 | ₩440,374 | -1.60% | 22만 |
|---|
| 2026.08.10 | ₩457,111 | ₩462,237 | ₩439,226 | ₩440,868 | -3.55% | 22만 |
|---|
| 2026.08.07 | ₩452,373 | ₩456,497 | ₩436,530 | ₩450,358 | -0.45% | 19.5만 |
|---|
| 2026.08.06 | ₩445,193 | ₩461,396 | ₩434,461 | ₩441,963 | -0.73% | 28.2만 |
|---|
| 2026.08.05 | ₩455,803 | ₩467,589 | ₩445,112 | ₩445,486 | -2.26% | 26.3만 |
|---|
| 2026.08.04 | ₩462,197 | ₩465,720 | ₩449,997 | ₩454,242 | -1.72% | 28.2만 |
|---|
| 2026.08.03 | ₩435,222 | ₩458,019 | ₩429,616 | ₩451,319 | +3.70% | 31.3만 |
|---|
| 2026.07.31 | ₩450,465 | ₩466,454 | ₩438,733 | ₩444,752 | -1.27% | 40.7만 |
|---|
| 2026.07.30 | ₩457,272 | ₩465,921 | ₩436,343 | ₩441,575 | -3.43% | 67.1만 |
|---|
| 2026.07.29 | ₩448,075 | ₩452,840 | ₩420,968 | ₩429,857 | -4.07% | 50만 |
|---|
| 2026.07.28 | ₩480,482 | ₩484,500 | ₩440,454 | ₩454,762 | -5.35% | 41.4만 |
|---|
| 2026.07.27 | ₩508,711 | ₩518,348 | ₩477,573 | ₩492,508 | -3.19% | 45.2만 |
|---|
| 2026.07.24 | ₩545,282 | ₩549,901 | ₩503,453 | ₩506,082 | -7.19% | 39.4만 |
|---|
| 2026.07.23 | ₩546,577 | ₩553,397 | ₩532,523 | ₩543,761 | -0.52% | 28.2만 |
|---|
| 2026.07.22 | ₩522,846 | ₩546,590 | ₩521,511 | ₩545,990 | +4.43% | 22.3만 |
|---|
| 2026.07.21 | ₩534,031 | ₩541,665 | ₩518,428 | ₩534,017 | -0.00% | 27.7만 |
|---|
| 2026.07.20 | ₩532,549 | ₩541,732 | ₩518,748 | ₩520,964 | -2.18% | 16.6만 |
|---|
| 2026.07.17 | ₩516,626 | ₩530,587 | ₩500,530 | ₩522,552 | +1.15% | 23.5만 |
|---|
| 2026.07.16 | ₩540,170 | ₩544,909 | ₩520,710 | ₩532,296 | -1.46% | 29.1만 |
|---|
| 2026.07.15 | ₩560,578 | ₩568,346 | ₩540,571 | ₩553,878 | -1.20% | 23.2만 |
|---|
| 2026.07.14 | ₩564,863 | ₩570,548 | ₩557,468 | ₩559,297 | -0.99% | 19.5만 |
|---|
| 2026.07.13 | ₩550,154 | ₩558,323 | ₩544,281 | ₩549,754 | -0.07% | 22.3만 |
|---|
| 2026.07.10 | ₩570,442 | ₩570,802 | ₩556,894 | ₩559,697 | -1.88% | 14.5만 |
|---|
| 2026.07.09 | ₩581,520 | ₩585,270 | ₩572,978 | ₩575,140 | -1.10% | 14만 |
|---|
| 2026.07.08 | ₩548,059 | ₩577,489 | ₩544,482 | ₩560,285 | +2.23% | 23.9만 |
|---|
| 2026.07.07 | ₩581,240 | ₩584,189 | ₩546,030 | ₩559,350 | -3.77% | 26.5만 |
|---|
| 2026.07.06 | ₩583,162 | ₩608,761 | ₩580,599 | ₩590,903 | +1.33% | 22.4만 |
|---|
| 2026.07.02 | ₩617,183 | ₩621,214 | ₩567,238 | ₩577,943 | -6.36% | 41.5만 |
|---|
| 2026.07.01 | ₩655,783 | ₩655,783 | ₩603,276 | ₩618,118 | -5.74% | 52만 |
|---|
| 2026.06.30 | ₩667,222 | ₩672,120 | ₩651,085 | ₩667,889 | +0.10% | 34.8만 |
|---|
| 2026.06.29 | ₩632,185 | ₩670,131 | ₩619,305 | ₩668,863 | +5.80% | 38.7만 |
|---|
| 2026.06.26 | ₩645,386 | ₩663,471 | ₩625,472 | ₩637,925 | -1.16% | 85.5만 |
|---|
| 2026.06.25 | ₩641,141 | ₩656,157 | ₩633,320 | ₩650,444 | +1.45% | 23.8만 |
|---|
| 2026.06.24 | ₩628,809 | ₩649,723 | ₩620,787 | ₩627,420 | -0.22% | 22.3만 |
|---|
| 2026.06.23 | ₩610,790 | ₩634,227 | ₩594,613 | ₩624,644 | +2.27% | 35.9만 |
|---|
| 2026.06.22 | ₩617,744 | ₩645,519 | ₩608,628 | ₩644,772 | +4.38% | 35.6만 |
|---|
| 2026.06.18 | ₩609,682 | ₩620,146 | ₩593,412 | ₩615,435 | +0.94% | 62.4만 |
|---|
| 2026.06.17 | ₩597,189 | ₩608,508 | ₩589,501 | ₩593,145 | -0.68% | 22.1만 |
|---|
| 2026.06.16 | ₩605,945 | ₩615,835 | ₩594,400 | ₩596,308 | -1.59% | 22.5만 |
|---|
| 2026.06.15 | ₩608,174 | ₩619,733 | ₩596,562 | ₩600,539 | -1.26% | 21.9만 |
|---|
| 2026.06.12 | ₩569,748 | ₩600,620 | ₩567,252 | ₩594,907 | +4.42% | 20.1만 |
|---|
| 2026.06.11 | ₩556,748 | ₩570,268 | ₩550,514 | ₩567,359 | +1.91% | 28.8만 |
|---|
| 2026.06.10 | ₩565,663 | ₩576,047 | ₩537,167 | ₩543,521 | -3.91% | 28.8만 |
|---|
| 2026.06.09 | ₩596,215 | ₩596,215 | ₩540,558 | ₩565,170 | -5.21% | 26.4만 |
|---|
| 2026.06.08 | ₩604,210 | ₩609,962 | ₩578,196 | ₩583,108 | -3.49% | 38만 |
|---|
| 2026.06.05 | ₩593,199 | ₩605,251 | ₩583,095 | ₩594,827 | +0.27% | 17.7만 |
|---|
| 2026.06.04 | ₩585,297 | ₩609,589 | ₩574,486 | ₩602,488 | +2.94% | 26.2만 |
|---|
| 2026.06.03 | ₩599,952 | ₩605,251 | ₩571,389 | ₩589,074 | -1.81% | 31.8만 |
|---|
| 2026.06.02 | ₩601,741 | ₩624,618 | ₩580,465 | ₩601,033 | -0.12% | 21.2만 |
|---|
| 2026.06.01 | ₩611,297 | ₩627,314 | ₩588,941 | ₩600,419 | -1.78% | 21.9만 |
|---|
| 2026.05.29 | ₩638,071 | ₩639,460 | ₩610,937 | ₩620,720 | -2.72% | 31.7만 |
|---|
| 2026.05.28 | ₩635,375 | ₩646,947 | ₩613,700 | ₩639,233 | +0.61% | 30.9만 |
|---|
| 2026.05.27 | ₩624,644 | ₩638,445 | ₩607,293 | ₩629,970 | +0.85% | 22만 |
|---|
| 2026.05.26 | ₩603,569 | ₩622,215 | ₩602,368 | ₩619,773 | +2.68% | 17.3만 |
|---|
| 2026.05.22 | ₩596,495 | ₩600,499 | ₩578,330 | ₩596,482 | -0.00% | 18.1만 |
|---|
| 2026.05.21 | ₩595,508 | ₩605,518 | ₩582,281 | ₩585,884 | -1.62% | 29.3만 |
|---|
| 2026.05.20 | ₩600,700 | ₩604,036 | ₩589,274 | ₩594,920 | -0.96% | 25.7만 |
|---|
| 2026.05.19 | ₩590,249 | ₩594,613 | ₩564,022 | ₩588,180 | -0.35% | 36.6만 |
|---|
| 2026.05.18 | ₩632,252 | ₩640,661 | ₩590,796 | ₩600,593 | -5.01% | 23.7만 |
|---|
| 2026.05.15 | ₩614,420 | ₩625,552 | ₩602,622 | ₩623,924 | +1.55% | 19.6만 |
|---|
| 2026.05.14 | ₩631,211 | ₩640,607 | ₩618,318 | ₩631,411 | +0.03% | 16.4만 |
|---|
| 2026.05.13 | ₩615,902 | ₩630,223 | ₩594,066 | ₩624,604 | +1.41% | 22.7만 |
|---|
| 2026.05.12 | ₩607,013 | ₩611,377 | ₩592,892 | ₩607,653 | +0.11% | 27.4만 |
|---|
| 2026.05.11 | ₩584,416 | ₩612,472 | ₩581,960 | ₩611,858 | +4.70% | 26.6만 |
|---|
| 2026.05.08 | ₩581,840 | ₩584,910 | ₩570,815 | ₩584,416 | +0.44% | 20.5만 |
|---|
| 2026.05.07 | ₩607,774 | ₩607,774 | ₩559,297 | ₩570,428 | -6.14% | 66.3만 |
|---|
| 2026.05.06 | ₩626,126 | ₩634,521 | ₩586,939 | ₩606,999 | -3.05% | 51.9만 |
|---|
| 2026.05.05 | ₩622,509 | ₩633,373 | ₩615,662 | ₩625,365 | +0.46% | 44만 |
|---|
| 2026.05.04 | ₩588,607 | ₩616,329 | ₩584,883 | ₩609,015 | +3.47% | 46.2만 |
|---|
| 2026.05.01 | ₩548,432 | ₩578,744 | ₩544,121 | ₩578,583 | +5.50% | 28.2만 |
|---|
| 2026.04.30 | ₩485,407 | ₩542,466 | ₩480,295 | ₩540,304 | +11.31% | 71만 |
|---|
| 2026.04.29 | ₩444,272 | ₩455,029 | ₩440,107 | ₩450,812 | +1.47% | 30.8만 |
|---|
| 2026.04.28 | ₩460,742 | ₩462,597 | ₩440,388 | ₩441,749 | -4.12% | 30.8만 |
|---|
| 2026.04.27 | ₩453,801 | ₩466,014 | ₩447,128 | ₩462,303 | +1.87% | 21.8만 |
|---|
| 2026.04.24 | ₩454,389 | ₩460,475 | ₩446,354 | ₩452,840 | -0.34% | 17.5만 |
|---|
| 2026.04.23 | ₩449,036 | ₩460,475 | ₩447,114 | ₩451,199 | +0.48% | 31.9만 |
|---|
| 2026.04.22 | ₩452,453 | ₩456,631 | ₩440,388 | ₩444,512 | -1.76% | 21.7만 |
|---|
| 2026.04.21 | ₩445,953 | ₩452,774 | ₩439,133 | ₩446,260 | +0.07% | 21.5만 |
|---|
| 2026.04.20 | ₩437,411 | ₩445,126 | ₩434,448 | ₩443,311 | +1.35% | 15.8만 |
|---|
| 2026.04.17 | ₩429,790 | ₩442,163 | ₩425,666 | ₩439,560 | +2.27% | 19.1만 |
|---|
| 2026.04.16 | ₩427,801 | ₩429,336 | ₩417,778 | ₩420,781 | -1.64% | 25.7만 |
|---|
| 2026.04.15 | ₩425,546 | ₩429,977 | ₩421,435 | ₩427,681 | +0.50% | 22.5만 |
|---|
| 2026.04.14 | ₩429,149 | ₩432,206 | ₩421,581 | ₩429,870 | +0.17% | 26.4만 |
|---|
| 2026.04.13 | ₩423,237 | ₩428,215 | ₩421,421 | ₩426,493 | +0.77% | 24.4만 |
|---|
| 2026.04.10 | ₩421,488 | ₩429,350 | ₩413,987 | ₩424,785 | +0.78% | 26.8만 |
|---|
| 2026.04.09 | ₩401,895 | ₩426,613 | ₩401,801 | ₩420,474 | +4.62% | 34.6만 |
|---|
| 2026.04.08 | ₩409,943 | ₩414,054 | ₩398,384 | ₩400,987 | -2.18% | 37.8만 |
|---|
| 2026.04.07 | ₩383,943 | ₩391,858 | ₩376,682 | ₩385,531 | +0.41% | 25.8만 |
|---|
| 2026.04.06 | ₩381,327 | ₩386,866 | ₩368,540 | ₩384,477 | +0.83% | 29.3만 |
|---|
| 2026.04.02 | ₩376,482 | ₩390,790 | ₩375,054 | ₩381,300 | +1.28% | 29.1만 |
|---|
| 2026.04.01 | ₩380,699 | ₩396,329 | ₩379,058 | ₩386,145 | +1.43% | 29.5만 |
|---|
| 2026.03.31 | ₩357,676 | ₩378,577 | ₩355,727 | ₩376,815 | +5.35% | 45.6만 |
|---|
| 2026.03.30 | ₩367,846 | ₩367,846 | ₩344,622 | ₩356,501 | -3.08% | 46.6만 |
|---|
| 2026.03.27 | ₩359,491 | ₩368,634 | ₩350,255 | ₩365,003 | +1.53% | 26.6만 |
|---|
| 2026.03.26 | ₩376,628 | ₩376,628 | ₩358,049 | ₩359,117 | -4.65% | 16만 |
|---|
| 2026.03.25 | ₩382,061 | ₩385,144 | ₩375,013 | ₩380,633 | -0.37% | 20.6만 |
|---|
| 2026.03.24 | ₩361,987 | ₩379,925 | ₩358,276 | ₩379,258 | +4.77% | 24.7만 |
|---|
| 2026.03.23 | ₩356,461 | ₩369,488 | ₩355,246 | ₩366,231 | +2.74% | 18.5만 |
|---|
| 2026.03.20 | ₩365,497 | ₩367,045 | ₩343,354 | ₩346,597 | -5.17% | 37.4만 |
|---|
| 2026.03.19 | ₩350,989 | ₩372,411 | ₩346,544 | ₩365,257 | +4.07% | 29만 |
|---|
| 2026.03.18 | ₩357,048 | ₩360,559 | ₩352,630 | ₩355,954 | -0.31% | 21.5만 |
|---|
| 2026.03.17 | ₩356,941 | ₩359,144 | ₩347,318 | ₩354,192 | -0.77% | 35.9만 |
|---|
| 2026.03.16 | ₩355,447 | ₩358,436 | ₩349,160 | ₩356,941 | +0.42% | 14.4만 |
|---|
| 2026.03.13 | ₩348,132 | ₩356,928 | ₩343,181 | ₩348,533 | +0.12% | 21만 |
|---|
| 2026.03.12 | ₩353,311 | ₩355,220 | ₩340,898 | ₩343,955 | -2.65% | 37.6만 |
|---|
| 2026.03.11 | ₩354,913 | ₩361,039 | ₩346,704 | ₩358,997 | +1.15% | 23.8만 |
|---|
| 2026.03.10 | ₩357,449 | ₩366,071 | ₩353,044 | ₩357,569 | +0.03% | 35.4만 |
|---|
| 2026.03.09 | ₩342,073 | ₩357,689 | ₩335,853 | ₩356,781 | +4.30% | 35.2만 |
|---|
| 2026.03.06 | ₩347,145 | ₩353,098 | ₩339,430 | ₩348,226 | +0.31% | 30.6만 |
|---|
| 2026.03.05 | ₩360,612 | ₩361,199 | ₩345,596 | ₩358,370 | -0.62% | 34.5만 |
|---|
| 2026.03.04 | ₩362,534 | ₩371,169 | ₩355,727 | ₩366,538 | +1.10% | 29.9만 |
|---|
| 2026.03.03 | ₩360,972 | ₩368,327 | ₩345,690 | ₩359,998 | -0.27% | 33.4만 |
|---|
| 2026.03.02 | ₩357,689 | ₩365,350 | ₩351,696 | ₩365,097 | +2.07% | 35.1만 |
|---|
| 2026.02.27 | ₩358,423 | ₩363,962 | ₩351,162 | ₩360,318 | +0.53% | 32.5만 |
|---|
| 2026.02.26 | ₩388,227 | ₩388,227 | ₩348,359 | ₩363,668 | -6.33% | 63.5만 |
|---|
| 2026.02.25 | ₩376,829 | ₩376,829 | ₩360,612 | ₩365,724 | -2.95% | 38.2만 |
|---|
| 2026.02.24 | ₩362,868 | ₩376,668 | ₩352,350 | ₩372,384 | +2.62% | 26.4만 |
|---|
| 2026.02.23 | ₩369,608 | ₩375,040 | ₩358,290 | ₩366,338 | -0.88% | 23.4만 |
|---|
| 2026.02.20 | ₩363,228 | ₩380,366 | ₩362,908 | ₩375,067 | +3.26% | 20.9만 |
|---|
| 2026.02.19 | ₩347,532 | ₩361,720 | ₩342,954 | ₩361,720 | +4.08% | 31.7만 |
|---|
| 2026.02.18 | ₩361,119 | ₩365,951 | ₩345,690 | ₩348,226 | -3.57% | 23.1만 |
|---|
| 2026.02.17 | ₩364,456 | ₩367,699 | ₩357,729 | ₩360,799 | -1.00% | 16만 |
|---|
| 2026.02.13 | ₩357,702 | ₩374,093 | ₩351,082 | ₩365,644 | +2.22% | 26.3만 |
|---|
| 2026.02.12 | ₩368,046 | ₩378,631 | ₩356,768 | ₩357,449 | -2.88% | 24.4만 |
|---|
| 2026.02.11 | ₩366,351 | ₩378,644 | ₩357,876 | ₩361,346 | -1.37% | 21만 |
|---|
| 2026.02.10 | ₩360,452 | ₩364,082 | ₩354,766 | ₩359,464 | -0.27% | 22.8만 |
|---|
| 2026.02.09 | ₩358,783 | ₩366,525 | ₩355,166 | ₩360,625 | +0.51% | 14.9만 |
|---|
| 2026.02.06 | ₩344,248 | ₩361,546 | ₩344,248 | ₩358,717 | +4.20% | 32.8만 |
|---|
| 2026.02.05 | ₩330,501 | ₩346,851 | ₩320,958 | ₩337,495 | +2.12% | 20만 |
|---|
| 2026.02.04 | ₩353,818 | ₩353,818 | ₩323,907 | ₩331,969 | -6.18% | 14.4만 |
|---|
| 2026.02.03 | ₩346,731 | ₩355,033 | ₩337,295 | ₩352,310 | +1.61% | 18.5만 |
|---|
| 2026.02.02 | ₩330,407 | ₩344,235 | ₩327,378 | ₩343,568 | +3.98% | 27.7만 |
|---|
| 2026.01.30 | ₩335,186 | ₩344,395 | ₩322,933 | ₩333,731 | -0.43% | 28.2만 |
|---|
| 2026.01.29 | ₩339,577 | ₩344,462 | ₩331,035 | ₩339,897 | +0.09% | 22.6만 |
|---|
| 2026.01.28 | ₩341,339 | ₩343,701 | ₩330,181 | ₩335,746 | -1.64% | 15.8만 |
|---|
| 2026.01.27 | ₩336,173 | ₩344,662 | ₩334,598 | ₩337,788 | +0.48% | 12.2만 |
|---|
| 2026.01.26 | ₩328,459 | ₩335,586 | ₩326,403 | ₩334,558 | +1.86% | 18.2만 |
|---|
| 2026.01.23 | ₩337,521 | ₩337,935 | ₩323,374 | ₩326,470 | -3.27% | 19.3만 |
|---|
| 2026.01.22 | ₩347,025 | ₩351,669 | ₩325,683 | ₩333,771 | -3.82% | 16.7만 |
|---|
| 2026.01.21 | ₩334,999 | ₩343,981 | ₩326,056 | ₩342,954 | +2.37% | 30.1만 |
|---|
| 2026.01.20 | ₩325,829 | ₩337,041 | ₩325,829 | ₩329,900 | +1.25% | 23.9만 |
|---|
| 2026.01.16 | ₩328,672 | ₩337,054 | ₩324,788 | ₩334,171 | +1.67% | 27.1만 |
|---|
| 2026.01.15 | ₩311,121 | ₩329,673 | ₩311,121 | ₩325,923 | +4.76% | 25.4만 |
|---|
| 2026.01.14 | ₩311,735 | ₩311,735 | ₩295,478 | ₩306,316 | -1.74% | 20.1만 |
|---|
| 2026.01.13 | ₩304,247 | ₩318,141 | ₩303,313 | ₩311,908 | +2.52% | 22.4만 |
|---|
| 2026.01.12 | ₩298,775 | ₩303,353 | ₩293,636 | ₩301,631 | +0.96% | 20만 |
|---|
| 2026.01.09 | ₩296,199 | ₩303,086 | ₩296,025 | ₩296,826 | +0.21% | 13.8만 |
|---|
| 2026.01.08 | ₩315,085 | ₩316,006 | ₩287,497 | ₩296,039 | -6.04% | 19.4만 |
|---|
| 2026.01.07 | ₩315,846 | ₩315,846 | ₩307,931 | ₩314,778 | -0.34% | 14.2만 |
|---|
| 2026.01.06 | ₩309,079 | ₩315,018 | ₩294,651 | ₩314,244 | +1.67% | 28.6만 |
|---|
| 2026.01.05 | ₩304,301 | ₩316,099 | ₩304,301 | ₩310,400 | +2.00% | 20.4만 |
|---|
| 2026.01.02 | ₩294,757 | ₩302,792 | ₩293,583 | ₩302,605 | +2.66% | 10.2만 |
|---|
| 2025.12.31 | ₩292,515 | ₩294,304 | ₩290,580 | ₩291,634 | -0.30% | 18.9만 |
|---|
| 2025.12.30 | ₩296,439 | ₩308,318 | ₩291,741 | ₩292,515 | -1.32% | 16.4만 |
|---|
| 2025.12.29 | ₩298,521 | ₩302,419 | ₩294,731 | ₩296,933 | -0.53% | 17.1만 |
|---|
| 2025.12.26 | ₩302,659 | ₩303,126 | ₩299,055 | ₩300,376 | -0.75% | 13.3만 |
|---|
| 2025.12.24 | ₩304,034 | ₩304,034 | ₩299,562 | ₩302,872 | -0.38% | 11.7만 |
|---|
| 2025.12.23 | ₩303,673 | ₩306,303 | ₩298,027 | ₩303,393 | -0.09% | 19.6만 |
|---|
| 2025.12.22 | ₩295,665 | ₩304,301 | ₩295,238 | ₩303,673 | +2.71% | 19만 |
|---|
| 2025.12.19 | ₩288,404 | ₩298,735 | ₩288,404 | ₩295,171 | +2.35% | 40.3만 |
|---|
| 2025.12.18 | ₩290,019 | ₩292,769 | ₩284,840 | ₩289,152 | -0.30% | 21.5만 |
|---|
| 2025.12.17 | ₩294,824 | ₩301,965 | ₩280,956 | ₩283,159 | -3.96% | 29만 |
|---|
| 2025.12.16 | ₩297,040 | ₩299,015 | ₩287,884 | ₩291,207 | -1.96% | 34만 |
|---|
| 2025.12.15 | ₩296,079 | ₩297,987 | ₩290,580 | ₩294,317 | -0.60% | 26.8만 |
|---|
| 2025.12.12 | ₩303,366 | ₩303,366 | ₩279,462 | ₩291,501 | -3.91% | 34.1만 |
|---|
| 2025.12.11 | ₩302,312 | ₩307,143 | ₩296,973 | ₩302,072 | -0.08% | 25.5만 |
|---|
| 2025.12.10 | ₩301,631 | ₩305,181 | ₩296,306 | ₩302,312 | +0.23% | 41.2만 |
|---|
| 2025.12.09 | ₩309,666 | ₩314,992 | ₩300,937 | ₩302,032 | -2.47% | 23.3만 |
|---|
| 2025.12.08 | ₩306,116 | ₩315,832 | ₩305,649 | ₩311,134 | +1.64% | 20.3만 |
|---|
| 2025.12.05 | ₩309,439 | ₩309,439 | ₩297,734 | ₩305,035 | -1.42% | 21.8만 |
|---|
| 2025.12.04 | ₩291,874 | ₩309,653 | ₩287,029 | ₩307,290 | +5.28% | 26.2만 |
|---|
| 2025.12.03 | ₩290,380 | ₩296,626 | ₩281,624 | ₩293,356 | +1.03% | 18.8만 |
|---|
| 2025.12.02 | ₩289,125 | ₩294,544 | ₩284,387 | ₩290,380 | +0.43% | 36.1만 |
|---|
| 2025.12.01 | ₩292,755 | ₩295,985 | ₩285,107 | ₩289,832 | -1.00% | 27.5만 |
|---|
| 2025.11.28 | ₩299,642 | ₩300,003 | ₩295,051 | ₩299,402 | -0.08% | 11.8만 |
|---|
| 2025.11.26 | ₩290,807 | ₩301,631 | ₩288,805 | ₩295,838 | +1.73% | 24.8만 |
|---|
| 2025.11.25 | ₩283,546 | ₩289,445 | ₩277,513 | ₩288,751 | +1.84% | 23.8만 |
|---|
| 2025.11.24 | ₩272,668 | ₩285,001 | ₩272,668 | ₩282,945 | +3.77% | 19.8만 |
|---|
| 2025.11.21 | ₩271,854 | ₩277,686 | ₩266,021 | ₩271,760 | -0.03% | 41.8만 |
|---|
| 2025.11.20 | ₩297,547 | ₩302,512 | ₩271,200 | ₩272,881 | -8.29% | 33만 |
|---|
| 2025.11.19 | ₩297,187 | ₩305,809 | ₩288,044 | ₩288,845 | -2.81% | 31.9만 |
|---|
| 2025.11.18 | ₩291,808 | ₩301,378 | ₩287,683 | ₩295,932 | +1.41% | 25.6만 |
|---|
| 2025.11.17 | ₩303,393 | ₩309,519 | ₩291,314 | ₩293,930 | -3.12% | 17.1만 |
|---|
| 2025.11.14 | ₩293,289 | ₩307,557 | ₩287,510 | ₩306,236 | +4.41% | 23.5만 |
|---|
| 2025.11.13 | ₩309,119 | ₩311,068 | ₩288,644 | ₩293,596 | -5.02% | 22.9만 |
|---|
| 2025.11.12 | ₩313,096 | ₩318,355 | ₩306,289 | ₩308,532 | -1.46% | 22.4만 |
|---|
| 2025.11.11 | ₩304,981 | ₩315,299 | ₩304,981 | ₩311,762 | +2.22% | 11.4만 |
|---|
| 2025.11.10 | ₩318,395 | ₩320,330 | ₩308,198 | ₩309,880 | -2.67% | 21.5만 |
|---|
| 2025.11.07 | ₩308,905 | ₩314,031 | ₩297,640 | ₩311,628 | +0.88% | 15.1만 |
|---|
| 2025.11.06 | ₩313,056 | ₩318,942 | ₩306,596 | ₩311,495 | -0.50% | 20.9만 |
|---|
| 2025.11.05 | ₩308,211 | ₩321,839 | ₩295,171 | ₩314,711 | +2.11% | 24.5만 |
|---|
| 2025.11.04 | ₩297,907 | ₩314,564 | ₩293,636 | ₩307,170 | +3.11% | 31만 |
|---|
| 2025.11.03 | ₩292,996 | ₩305,275 | ₩285,815 | ₩303,593 | +3.62% | 31.5만 |
|---|
| 2025.10.31 | ₩292,475 | ₩292,809 | ₩281,771 | ₩290,566 | -0.65% | 21.1만 |
|---|
| 2025.10.30 | ₩303,446 | ₩314,898 | ₩278,687 | ₩285,001 | -6.08% | 44.7만 |
|---|
| 2025.10.29 | ₩291,127 | ₩304,527 | ₩291,127 | ₩300,950 | +3.37% | 38만 |
|---|
| 2025.10.28 | ₩292,635 | ₩297,747 | ₩289,539 | ₩291,367 | -0.43% | 18.4만 |
|---|
| 2025.10.27 | ₩298,695 | ₩298,695 | ₩290,353 | ₩292,889 | -1.94% | 18.5만 |
|---|
| 2025.10.24 | ₩285,855 | ₩295,198 | ₩285,855 | ₩293,142 | +2.55% | 24.9만 |
|---|
| 2025.10.23 | ₩265,781 | ₩281,957 | ₩265,781 | ₩279,141 | +5.03% | 13.1만 |
|---|
| 2025.10.22 | ₩279,034 | ₩282,825 | ₩253,782 | ₩263,098 | -5.71% | 29.1만 |
|---|
| 2025.10.21 | ₩279,435 | ₩279,435 | ₩271,493 | ₩279,034 | -0.14% | 25.7만 |
|---|
| 2025.10.20 | ₩281,063 | ₩286,442 | ₩278,474 | ₩279,635 | -0.51% | 13.4만 |
|---|
| 2025.10.17 | ₩278,874 | ₩281,904 | ₩273,629 | ₩277,646 | -0.44% | 17.4만 |
|---|
| 2025.10.16 | ₩276,352 | ₩284,133 | ₩275,004 | ₩280,169 | +1.38% | 24만 |
|---|
| 2025.10.15 | ₩278,033 | ₩281,330 | ₩271,814 | ₩273,923 | -1.48% | 14.1만 |
|---|
| 2025.10.14 | ₩269,998 | ₩279,835 | ₩267,556 | ₩274,924 | +1.82% | 21.9만 |
|---|
| 2025.10.13 | ₩266,969 | ₩275,898 | ₩266,969 | ₩274,964 | +2.99% | 14.8만 |
|---|
| 2025.10.10 | ₩272,174 | ₩276,178 | ₩262,110 | ₩262,364 | -3.60% | 23.5만 |
|---|