Myers Industries Inc (MYE)

MYE
🏛️ 미국 →
17.18
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 17.03 17.23 16.81 17.18 0.1M
2025-09-30 16.56 16.97 16.61 16.94 0.2M
2025-09-29 16.76 16.77 16.54 16.68 0.1M
2025-09-26 16.62 16.82 16.45 16.70 0.2M
2025-09-25 16.55 16.90 16.55 16.61 0.3M
2025-09-24 16.66 16.80 16.60 16.73 0.3M
2025-09-23 16.64 17.25 16.64 16.69 0.4M
2025-09-22 16.57 16.75 16.46 16.61 0.2M
2025-09-19 16.53 16.58 16.34 16.55 0.5M
2025-09-18 16.16 16.60 16.14 16.50 0.2M
2025-09-17 15.90 16.56 15.90 16.05 0.3M
2025-09-16 16.01 16.06 15.77 15.97 0.2M
2025-09-15 15.74 16.00 15.71 15.99 0.2M
2025-09-12 16.21 16.32 15.69 15.70 0.2M
2025-09-11 16.04 16.40 16.04 16.35 0.2M
2025-09-10 16.08 16.40 15.83 16.08 0.3M
2025-09-09 16.07 16.30 16.02 16.16 0.2M
2025-09-08 16.44 16.44 16.04 16.05 0.1M
2025-09-05 16.69 16.89 16.04 16.32 0.2M
2025-09-04 16.54 16.73 16.40 16.72 0.1M
2025-09-03 16.47 16.54 16.30 16.39 0.2M
2025-09-02 16.51 16.64 16.43 16.58 0.2M
2025-08-29 16.97 16.97 16.54 16.74 0.2M
2025-08-28 17.11 17.11 16.75 16.80 0.2M
2025-08-27 16.73 16.99 16.68 16.94 0.2M
2025-08-26 16.46 17.12 16.39 16.80 0.3M
2025-08-25 16.55 16.55 16.28 16.48 0.1M
2025-08-22 16.23 16.77 16.16 16.60 0.2M
2025-08-21 16.11 16.20 15.93 15.99 0.2M
2025-08-20 16.14 16.19 15.93 16.17 0.2M
2025-08-19 16.21 16.32 15.97 16.20 0.3M
2025-08-18 16.12 16.39 16.09 16.18 0.2M
2025-08-15 16.43 16.57 15.99 16.12 0.4M
2025-08-14 16.53 16.71 16.19 16.42 0.2M
2025-08-13 16.74 16.86 16.57 16.79 0.2M
2025-08-12 15.82 16.60 15.82 16.53 0.2M
2025-08-11 15.93 15.93 15.71 15.73 0.1M
2025-08-08 16.00 16.00 15.61 15.84 0.2M
2025-08-07 15.94 15.99 15.70 15.82 0.2M
2025-08-06 15.90 15.99 15.66 15.77 0.2M
2025-08-05 15.99 16.10 15.57 15.85 0.2M
2025-08-04 14.96 15.91 14.95 15.77 0.3M
2025-08-01 14.32 15.05 14.09 14.86 0.3M
2025-07-31 13.69 14.78 12.96 14.65 0.5M
2025-07-30 15.01 15.06 14.56 14.64 0.2M
2025-07-29 15.19 15.23 14.93 15.03 0.2M
2025-07-28 15.20 15.23 14.91 15.07 0.2M
2025-07-25 15.06 15.29 14.80 15.19 0.2M
2025-07-24 15.24 15.33 14.92 14.94 0.3M
2025-07-23 15.18 15.38 15.11 15.38 0.2M
2025-07-22 14.57 15.12 14.57 14.97 0.2M
2025-07-21 14.67 14.81 14.49 14.50 0.2M
2025-07-18 15.00 15.00 14.54 14.62 0.2M
2025-07-17 14.92 15.08 14.74 14.90 0.2M
2025-07-16 14.70 14.93 14.38 14.87 0.2M
2025-07-15 15.22 15.30 14.70 14.72 0.2M
2025-07-14 15.30 15.32 15.10 15.21 0.1M
2025-07-11 15.39 15.54 15.23 15.42 0.1M
2025-07-10 15.16 15.57 15.09 15.45 0.2M
2025-07-09 15.33 15.49 14.99 15.31 0.1M
2025-07-08 15.34 15.53 15.27 15.33 0.2M
2025-07-07 15.37 15.74 15.14 15.26 0.2M
2025-07-03 15.61 15.77 15.35 15.53 0.1M
2025-07-02 15.10 15.63 15.05 15.63 0.2M
2025-07-01 14.46 15.21 14.44 15.05 0.3M
2025-06-30 14.75 14.75 14.48 14.49 0.2M
2025-06-27 14.90 14.90 14.54 14.69 1.2M
2025-06-26 14.74 14.90 14.69 14.80 0.2M
2025-06-25 14.73 14.81 14.58 14.67 0.2M
2025-06-24 14.38 14.81 14.34 14.70 0.3M
2025-06-23 14.08 14.35 14.00 14.26 0.2M
2025-06-20 14.63 14.66 14.19 14.25 0.3M
2025-06-18 14.55 14.74 14.46 14.53 0.2M
2025-06-17 14.71 14.97 14.62 14.64 0.2M
2025-06-16 14.78 15.08 14.72 14.87 0.2M
2025-06-13 15.06 15.22 14.59 14.67 0.5M
2025-06-12 14.48 14.71 14.29 14.54 0.2M
2025-06-11 14.41 14.81 14.27 14.71 0.4M
2025-06-10 14.42 14.65 14.17 14.40 0.2M
2025-06-09 14.14 14.39 13.94 14.23 0.5M
2025-06-06 13.74 14.13 13.71 14.06 0.4M
2025-06-05 13.55 13.76 13.36 13.51 0.3M
2025-06-04 13.29 13.80 13.29 13.49 0.3M
2025-06-03 12.50 13.57 12.50 13.36 0.3M
2025-06-02 12.60 12.65 12.29 12.44 0.2M
2025-05-30 12.73 12.94 12.63 12.69 0.1M
2025-05-29 12.87 12.95 12.67 12.86 0.2M
2025-05-28 12.61 12.74 12.44 12.67 0.2M
2025-05-27 12.25 12.62 12.20 12.62 0.2M
2025-05-23 11.95 12.11 11.86 12.06 0.2M
2025-05-22 12.08 12.30 12.07 12.22 0.2M
2025-05-21 12.20 12.30 12.00 12.08 0.2M
2025-05-20 12.40 12.46 12.33 12.42 0.1M
2025-05-19 12.30 12.52 12.28 12.45 0.1M
2025-05-16 12.38 12.66 12.35 12.54 0.2M
2025-05-15 12.30 12.46 12.23 12.37 0.2M
2025-05-14 12.55 12.63 12.38 12.41 0.1M
2025-05-13 12.77 12.82 12.57 12.59 0.2M
2025-05-12 13.01 13.08 12.59 12.71 0.2M
2025-05-09 12.09 12.30 12.04 12.20 0.2M
2025-05-08 11.96 12.21 11.69 12.12 0.2M
2025-05-07 11.93 11.93 11.39 11.59 0.3M
2025-05-06 11.51 11.75 11.41 11.58 0.2M
2025-05-05 11.37 11.76 11.37 11.61 0.3M
2025-05-02 10.75 11.65 10.73 11.59 0.4M
2025-05-01 10.62 11.36 10.48 11.06 0.4M
2025-04-30 10.40 10.64 10.18 10.50 0.3M
2025-04-29 10.55 10.81 10.47 10.54 0.2M
2025-04-28 10.25 10.68 10.25 10.53 0.2M
2025-04-25 10.26 10.37 10.13 10.30 0.2M
2025-04-24 9.84 10.40 9.80 10.33 0.3M
2025-04-23 9.82 10.26 9.64 9.89 0.3M
2025-04-22 9.28 9.59 9.20 9.53 0.3M
2025-04-21 9.38 9.38 9.07 9.13 0.2M
2025-04-17 9.36 9.58 9.33 9.46 0.2M
2025-04-16 9.55 9.66 9.25 9.37 0.2M
2025-04-15 9.61 9.74 9.39 9.55 0.2M
2025-04-14 9.97 9.97 9.49 9.66 0.2M
2025-04-11 9.24 9.83 9.24 9.73 0.3M
2025-04-10 9.75 9.88 9.06 9.36 0.4M
2025-04-09 9.48 10.27 9.14 10.06 0.4M
2025-04-08 10.49 10.54 9.44 9.58 0.3M
2025-04-07 10.00 10.73 9.75 10.27 0.6M
2025-04-04 10.22 10.48 9.65 10.38 0.5M
2025-04-03 11.73 11.97 10.63 10.69 0.5M
2025-04-02 12.15 12.68 12.15 12.63 0.2M
2025-04-01 11.90 12.31 11.74 12.31 0.4M
2025-03-31 11.78 12.07 11.70 11.93 0.4M
2025-03-28 12.14 12.23 11.75 11.90 0.2M
2025-03-27 12.00 12.28 11.84 12.27 0.3M
2025-03-26 12.00 12.07 11.80 11.95 0.3M
2025-03-25 12.18 12.18 11.87 11.95 0.3M
2025-03-24 12.18 12.31 12.00 12.21 0.3M
2025-03-21 12.30 12.41 11.99 12.05 0.5M
2025-03-20 12.57 12.73 12.48 12.52 0.2M
2025-03-19 12.60 12.81 12.56 12.77 0.3M
2025-03-18 12.99 13.02 12.55 12.65 0.3M
2025-03-17 12.82 13.09 12.82 12.98 0.5M
2025-03-14 12.81 12.86 12.62 12.78 0.3M
2025-03-13 12.71 12.86 12.43 12.57 0.4M
2025-03-12 13.20 13.20 12.55 12.80 0.4M
2025-03-11 13.20 13.20 12.81 13.11 0.6M
2025-03-10 12.95 13.37 12.76 13.11 0.9M
2025-03-07 12.22 13.64 12.21 13.12 1.0M
2025-03-06 11.12 12.69 11.12 12.48 1.4M
2025-03-05 9.77 10.06 9.66 9.74 0.5M
2025-03-04 9.62 9.94 9.32 9.76 0.4M
2025-03-03 10.97 10.99 9.69 9.81 0.3M
2025-02-28 10.67 10.98 10.40 10.96 1.6M
2025-02-27 10.77 10.83 10.50 10.65 0.5M
2025-02-26 10.44 10.91 10.44 10.87 0.6M
2025-02-25 11.05 11.05 10.41 10.45 0.3M
2025-02-24 11.35 11.35 10.87 10.97 0.3M
2025-02-21 12.12 12.12 11.10 11.26 0.3M
2025-02-20 12.09 12.13 11.98 11.99 0.2M
2025-02-19 12.00 12.10 12.00 12.09 0.2M
2025-02-18 12.06 12.16 12.00 12.11 0.2M
2025-02-14 12.13 12.20 11.97 12.06 0.1M
2025-02-13 12.13 12.15 12.02 12.04 0.1M
2025-02-12 12.00 12.09 11.87 12.03 0.2M
2025-02-11 12.10 12.27 12.08 12.24 0.1M
2025-02-10 12.16 12.28 12.02 12.16 0.2M
2025-02-07 12.20 12.20 11.95 12.06 0.2M
2025-02-06 12.36 12.37 12.11 12.27 0.2M
2025-02-05 12.31 12.43 12.23 12.30 0.1M
2025-02-04 12.00 12.31 12.00 12.30 0.2M
2025-02-03 11.80 12.09 11.61 12.02 0.2M
2025-01-31 12.25 12.33 11.98 12.04 0.2M
2025-01-30 12.35 12.39 12.20 12.20 0.1M
2025-01-29 12.06 12.32 12.00 12.29 0.2M
2025-01-28 12.25 12.25 11.98 12.08 0.2M
2025-01-27 12.20 12.41 12.19 12.34 0.3M
2025-01-24 12.12 12.22 11.87 12.21 0.2M
2025-01-23 11.69 12.17 11.65 12.17 0.2M
2025-01-22 12.06 12.06 11.74 11.74 0.3M
2025-01-21 11.89 12.19 11.84 12.09 0.2M
2025-01-17 11.75 11.87 11.55 11.73 0.3M
2025-01-16 11.42 11.67 11.34 11.60 0.2M
2025-01-15 11.53 11.62 11.31 11.38 0.2M
2025-01-14 11.00 11.22 10.93 11.20 0.2M
2025-01-13 10.58 11.03 10.50 10.95 0.2M
2025-01-10 10.57 10.71 10.43 10.64 0.3M
2025-01-08 10.85 10.89 10.60 10.75 0.2M
2025-01-07 11.16 11.22 10.80 10.94 0.6M
2025-01-06 11.11 11.42 11.08 11.15 0.3M
2025-01-03 10.78 11.14 10.65 10.97 0.3M
2025-01-02 11.11 11.21 10.68 10.75 0.3M