시장 데이터를 불러오는 중
전체 종목
CECO 인바이런먼털 과거 주가
CECO Environmental Corp. - Common Stock · CECO · NASDAQ
주요 사업 분야는 오염 방지·환경설비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CECO Environmental Corp. - Common Stock · CECO · NASDAQ
주요 사업 분야는 오염 방지·환경설비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩89,634 | ₩93,131 | ₩85,989 | ₩88,200 | -1.60% | 85.7만 |
| 2026.10.08 | ₩93,694 | ₩95,436 | ₩86,217 | ₩87,838 | -6.25% | 167.3만 |
| 2026.10.07 | ₩99,228 | ₩99,242 | ₩92,636 | ₩95,356 | -3.90% | 132.6만 |
| 2026.10.06 | ₩100,769 | ₩102,579 | ₩100,153 | ₩101,105 | +0.33% | 35.7만 |
| 2026.10.05 | ₩99,590 | ₩102,512 | ₩96,682 | ₩100,448 | +0.86% | 62.4만 |
| 2026.10.02 | ₩98,733 | ₩100,810 | ₩98,558 | ₩98,706 | -0.03% | 74.8만 |
| 2026.10.01 | ₩93,131 | ₩97,326 | ₩91,443 | ₩96,307 | +3.41% | 46.7만 |
| 2026.09.30 | ₩95,771 | ₩95,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,319 |
| -2.56% |
| 53.7만 |
| 2026.09.29 | ₩97,821 | ₩98,572 | ₩94,391 | ₩94,605 | -3.29% | 54.7만 |
|---|
| 2026.09.28 | ₩97,017 | ₩99,148 | ₩95,972 | ₩96,830 | -0.19% | 40만 |
|---|
| 2026.09.25 | ₩99,094 | ₩99,738 | ₩96,937 | ₩98,491 | -0.61% | 56.6만 |
|---|
| 2026.09.24 | ₩98,679 | ₩99,349 | ₩94,485 | ₩97,634 | -1.06% | 64.2만 |
|---|
| 2026.09.23 | ₩97,996 | ₩100,609 | ₩96,039 | ₩100,488 | +2.54% | 57.5만 |
|---|
| 2026.09.22 | ₩96,575 | ₩100,032 | ₩94,873 | ₩98,773 | +2.28% | 65.1만 |
|---|
| 2026.09.21 | ₩95,141 | ₩97,218 | ₩92,984 | ₩95,852 | +0.75% | 97.3만 |
|---|
| 2026.09.18 | ₩95,141 | ₩96,227 | ₩92,770 | ₩93,105 | -2.14% | 111만 |
|---|
| 2026.09.17 | ₩97,754 | ₩99,148 | ₩94,284 | ₩94,914 | -2.91% | 73.6만 |
|---|
| 2026.09.16 | ₩91,791 | ₩94,525 | ₩90,170 | ₩93,024 | +1.34% | 100.1만 |
|---|
| 2026.09.15 | ₩96,120 | ₩96,213 | ₩90,143 | ₩90,398 | -5.95% | 93만 |
|---|
| 2026.09.14 | ₩99,617 | ₩101,507 | ₩94,579 | ₩94,699 | -4.94% | 119.5만 |
|---|
| 2026.09.11 | ₩103,865 | ₩106,907 | ₩103,637 | ₩104,977 | +1.07% | 68.1만 |
|---|
| 2026.09.10 | ₩102,485 | ₩103,865 | ₩100,287 | ₩101,024 | -1.43% | 50.1만 |
|---|
| 2026.09.09 | ₩105,192 | ₩107,081 | ₩103,235 | ₩104,924 | -0.25% | 62.4만 |
|---|
| 2026.09.08 | ₩99,416 | ₩108,515 | ₩99,041 | ₩106,036 | +6.66% | 64.1만 |
|---|
| 2026.09.04 | ₩99,483 | ₩103,905 | ₩99,161 | ₩99,295 | -0.19% | 60.1만 |
|---|
| 2026.09.03 | ₩96,240 | ₩99,697 | ₩92,247 | ₩99,630 | +3.52% | 77.1만 |
|---|
| 2026.09.02 | ₩94,619 | ₩97,661 | ₩93,440 | ₩95,289 | +0.71% | 68.4만 |
|---|
| 2026.09.01 | ₩94,512 | ₩95,865 | ₩92,260 | ₩94,538 | +0.03% | 75.3만 |
|---|
| 2026.08.31 | ₩93,989 | ₩96,642 | ₩92,930 | ₩95,409 | +1.51% | 71.3만 |
|---|
| 2026.08.28 | ₩96,146 | ₩96,736 | ₩92,783 | ₩93,359 | -2.90% | 41.4만 |
|---|
| 2026.08.27 | ₩94,498 | ₩98,344 | ₩94,498 | ₩96,669 | +2.30% | 43.1만 |
|---|
| 2026.08.26 | ₩94,646 | ₩95,597 | ₩92,475 | ₩94,244 | -0.42% | 39.2만 |
|---|
| 2026.08.25 | ₩97,687 | ₩98,679 | ₩93,909 | ₩94,163 | -3.61% | 63.2만 |
|---|
| 2026.08.24 | ₩95,718 | ₩96,857 | ₩92,917 | ₩95,543 | -0.18% | 77.6만 |
|---|
| 2026.08.21 | ₩99,764 | ₩100,810 | ₩94,525 | ₩95,838 | -3.94% | 61.5만 |
|---|
| 2026.08.20 | ₩99,912 | ₩100,984 | ₩96,267 | ₩97,821 | -2.09% | 68.1만 |
|---|
| 2026.08.19 | ₩103,383 | ₩105,272 | ₩96,160 | ₩100,796 | -2.50% | 78.4만 |
|---|
| 2026.08.18 | ₩111,731 | ₩111,731 | ₩102,284 | ₩102,579 | -8.19% | 69.2만 |
|---|
| 2026.08.17 | ₩107,068 | ₩113,593 | ₩107,014 | ₩112,763 | +5.32% | 112.5만 |
|---|
| 2026.08.14 | ₩103,316 | ₩106,759 | ₩101,842 | ₩106,652 | +3.23% | 57.2만 |
|---|
| 2026.08.13 | ₩104,267 | ₩107,215 | ₩102,163 | ₩102,940 | -1.27% | 92.6만 |
|---|
| 2026.08.12 | ₩103,423 | ₩107,121 | ₩100,274 | ₩101,614 | -1.75% | 158.9만 |
|---|
| 2026.08.11 | ₩94,190 | ₩99,577 | ₩90,049 | ₩99,121 | +5.24% | 117.2만 |
|---|
| 2026.08.10 | ₩91,389 | ₩98,733 | ₩88,441 | ₩94,311 | +3.20% | 142.2만 |
|---|
| 2026.08.07 | ₩94,337 | ₩96,012 | ₩91,349 | ₩95,034 | +0.74% | 183.9만 |
|---|
| 2026.08.06 | ₩90,934 | ₩93,721 | ₩88,468 | ₩91,939 | +1.11% | 54.1만 |
|---|
| 2026.08.05 | ₩94,337 | ₩95,945 | ₩92,113 | ₩92,622 | -1.82% | 58만 |
|---|
| 2026.08.04 | ₩91,363 | ₩95,811 | ₩91,363 | ₩94,163 | +3.07% | 138.9만 |
|---|
| 2026.08.03 | ₩86,565 | ₩91,872 | ₩86,297 | ₩91,564 | +5.77% | 61.9만 |
|---|
| 2026.07.31 | ₩90,170 | ₩94,177 | ₩87,597 | ₩88,294 | -2.08% | 67.2만 |
|---|
| 2026.07.30 | ₩86,136 | ₩88,843 | ₩83,805 | ₩87,825 | +1.96% | 134.6만 |
|---|
| 2026.07.29 | ₩90,291 | ₩90,920 | ₩79,664 | ₩80,160 | -11.22% | 246.1만 |
|---|
| 2026.07.28 | ₩96,428 | ₩96,428 | ₩88,937 | ₩90,425 | -6.23% | 131.6만 |
|---|
| 2026.07.27 | ₩101,507 | ₩102,780 | ₩94,605 | ₩98,853 | -2.61% | 120.7만 |
|---|
| 2026.07.24 | ₩106,277 | ₩107,496 | ₩99,590 | ₩101,346 | -4.64% | 107.6만 |
|---|
| 2026.07.23 | ₩109,024 | ₩110,820 | ₩106,357 | ₩106,652 | -2.18% | 61.9만 |
|---|
| 2026.07.22 | ₩108,032 | ₩112,910 | ₩108,032 | ₩109,640 | +1.49% | 56.4만 |
|---|
| 2026.07.21 | ₩109,279 | ₩111,999 | ₩107,309 | ₩110,002 | +0.66% | 93.5만 |
|---|
| 2026.07.20 | ₩108,542 | ₩109,681 | ₩105,500 | ₩105,701 | -2.62% | 49.9만 |
|---|
| 2026.07.17 | ₩104,897 | ₩110,337 | ₩104,481 | ₩107,108 | +2.11% | 69.2만 |
|---|
| 2026.07.16 | ₩106,116 | ₩109,600 | ₩104,535 | ₩107,604 | +1.40% | 62.7만 |
|---|
| 2026.07.15 | ₩110,069 | ₩113,071 | ₩106,143 | ₩107,885 | -1.98% | 42.8만 |
|---|
| 2026.07.14 | ₩113,902 | ₩114,880 | ₩110,310 | ₩111,021 | -2.53% | 51.8만 |
|---|
| 2026.07.13 | ₩110,243 | ₩113,312 | ₩108,984 | ₩109,748 | -0.45% | 60.1만 |
|---|
| 2026.07.10 | ₩112,401 | ₩113,888 | ₩111,101 | ₩112,066 | -0.30% | 70.7만 |
|---|
| 2026.07.09 | ₩114,625 | ₩117,399 | ₩109,975 | ₩112,990 | -1.43% | 78.5만 |
|---|
| 2026.07.08 | ₩105,192 | ₩107,523 | ₩103,329 | ₩106,572 | +1.31% | 77.4만 |
|---|
| 2026.07.07 | ₩106,130 | ₩108,099 | ₩101,520 | ₩105,647 | -0.45% | 71.9만 |
|---|
| 2026.07.06 | ₩111,637 | ₩114,585 | ₩106,130 | ₩108,113 | -3.16% | 96.5만 |
|---|
| 2026.07.02 | ₩114,639 | ₩115,992 | ₩105,486 | ₩110,083 | -3.97% | 113.8만 |
|---|
| 2026.07.01 | ₩119,557 | ₩119,972 | ₩113,902 | ₩114,639 | -4.11% | 65.9만 |
|---|
| 2026.06.30 | ₩121,741 | ₩122,960 | ₩117,627 | ₩121,593 | -0.12% | 72.2만 |
|---|
| 2026.06.29 | ₩121,232 | ₩123,590 | ₩117,547 | ₩120,696 | -0.44% | 70.1만 |
|---|
| 2026.06.26 | ₩126,082 | ₩126,297 | ₩122,304 | ₩123,108 | -2.36% | 187.7만 |
|---|
| 2026.06.25 | ₩129,513 | ₩133,868 | ₩126,632 | ₩127,422 | -1.61% | 61.6만 |
|---|
| 2026.06.24 | ₩130,344 | ₩131,027 | ₩126,163 | ₩127,838 | -1.92% | 107.6만 |
|---|
| 2026.06.23 | ₩129,205 | ₩132,930 | ₩127,302 | ₩129,540 | +0.26% | 67.4만 |
|---|
| 2026.06.22 | ₩131,161 | ₩134,002 | ₩129,955 | ₩133,560 | +1.83% | 94.2만 |
|---|
| 2026.06.18 | ₩127,356 | ₩132,970 | ₩124,421 | ₩131,858 | +3.54% | 77.7만 |
|---|
| 2026.06.17 | ₩125,064 | ₩127,262 | ₩121,714 | ₩126,578 | +1.21% | 65.7만 |
|---|
| 2026.06.16 | ₩127,302 | ₩129,459 | ₩123,778 | ₩124,019 | -2.58% | 57.6만 |
|---|
| 2026.06.15 | ₩129,004 | ₩134,002 | ₩126,900 | ₩127,315 | -1.31% | 85.1만 |
|---|
| 2026.06.12 | ₩130,692 | ₩134,752 | ₩128,213 | ₩129,634 | -0.81% | 69.4만 |
|---|
| 2026.06.11 | ₩125,640 | ₩131,161 | ₩125,640 | ₩129,191 | +2.83% | 81.4만 |
|---|
| 2026.06.10 | ₩127,101 | ₩135,664 | ₩123,443 | ₩123,670 | -2.70% | 139.4만 |
|---|
| 2026.06.09 | ₩116,099 | ₩128,213 | ₩111,945 | ₩127,905 | +10.17% | 158.3만 |
|---|
| 2026.06.08 | ₩106,277 | ₩109,399 | ₩105,192 | ₩107,912 | +1.54% | 76.5만 |
|---|
| 2026.06.05 | ₩106,331 | ₩108,542 | ₩103,289 | ₩104,548 | -1.68% | 100만 |
|---|
| 2026.06.04 | ₩107,965 | ₩110,913 | ₩105,929 | ₩108,676 | +0.66% | 153.5만 |
|---|
| 2026.06.03 | ₩104,428 | ₩108,528 | ₩103,450 | ₩106,491 | +1.98% | 75.5만 |
|---|
| 2026.06.02 | ₩107,027 | ₩113,687 | ₩104,388 | ₩105,151 | -1.75% | 120.5만 |
|---|
| 2026.06.01 | ₩100,796 | ₩106,853 | ₩99,295 | ₩105,902 | +5.07% | 162.1만 |
|---|
| 2026.05.29 | ₩110,846 | ₩111,329 | ₩98,009 | ₩100,166 | -9.63% | 219.7만 |
|---|
| 2026.05.28 | ₩114,746 | ₩115,255 | ₩103,852 | ₩111,637 | -2.71% | 217.2만 |
|---|
| 2026.05.27 | ₩121,620 | ₩123,282 | ₩115,577 | ₩116,515 | -4.20% | 68만 |
|---|
| 2026.05.26 | ₩112,629 | ₩121,165 | ₩111,543 | ₩120,428 | +6.92% | 119.8만 |
|---|
| 2026.05.22 | ₩109,707 | ₩110,203 | ₩107,550 | ₩109,493 | -0.20% | 59.3만 |
|---|
| 2026.05.21 | ₩108,542 | ₩109,882 | ₩106,170 | ₩108,113 | -0.40% | 41만 |
|---|
| 2026.05.20 | ₩107,121 | ₩110,176 | ₩104,187 | ₩108,930 | +1.69% | 59.1만 |
|---|
| 2026.05.19 | ₩104,522 | ₩105,460 | ₩98,652 | ₩104,950 | +0.41% | 90.2만 |
|---|
| 2026.05.18 | ₩110,150 | ₩110,458 | ₩105,393 | ₩106,451 | -3.36% | 69.4만 |
|---|
| 2026.05.15 | ₩112,548 | ₩112,548 | ₩107,872 | ₩108,327 | -3.75% | 43.4만 |
|---|
| 2026.05.14 | ₩111,516 | ₩115,845 | ₩110,739 | ₩115,349 | +3.44% | 67만 |
|---|
| 2026.05.13 | ₩109,855 | ₩113,138 | ₩106,063 | ₩111,409 | +1.41% | 71.6만 |
|---|
| 2026.05.12 | ₩108,032 | ₩108,434 | ₩104,535 | ₩107,805 | -0.21% | 50.6만 |
|---|
| 2026.05.11 | ₩109,882 | ₩112,937 | ₩109,037 | ₩109,212 | -0.61% | 70.1만 |
|---|
| 2026.05.08 | ₩110,833 | ₩112,039 | ₩107,644 | ₩109,587 | -1.12% | 65.1만 |
|---|
| 2026.05.07 | ₩117,212 | ₩117,212 | ₩107,657 | ₩109,051 | -6.96% | 88.9만 |
|---|
| 2026.05.06 | ₩119,436 | ₩120,937 | ₩114,036 | ₩115,577 | -3.23% | 110.3만 |
|---|
| 2026.05.05 | ₩105,942 | ₩118,243 | ₩105,942 | ₩117,627 | +11.03% | 170.7만 |
|---|
| 2026.05.04 | ₩104,280 | ₩105,312 | ₩99,644 | ₩104,749 | +0.45% | 179.9만 |
|---|
| 2026.05.01 | ₩99,470 | ₩100,635 | ₩97,379 | ₩99,563 | +0.09% | 50만 |
|---|
| 2026.04.30 | ₩97,781 | ₩100,769 | ₩97,701 | ₩99,349 | +1.60% | 68.6만 |
|---|
| 2026.04.29 | ₩101,748 | ₩101,748 | ₩96,093 | ₩97,125 | -4.54% | 95.8만 |
|---|
| 2026.04.28 | ₩90,773 | ₩101,158 | ₩85,118 | ₩99,550 | +9.67% | 269.2만 |
|---|
| 2026.04.27 | ₩88,080 | ₩90,049 | ₩86,043 | ₩86,994 | -1.23% | 65.1만 |
|---|
| 2026.04.24 | ₩86,927 | ₩88,066 | ₩85,855 | ₩86,954 | +0.03% | 40.5만 |
|---|
| 2026.04.23 | ₩86,431 | ₩87,262 | ₩84,622 | ₩86,833 | +0.47% | 43만 |
|---|
| 2026.04.22 | ₩84,019 | ₩86,096 | ₩83,215 | ₩85,533 | +1.80% | 52.9만 |
|---|
| 2026.04.21 | ₩87,436 | ₩88,669 | ₩81,781 | ₩82,371 | -5.79% | 33만 |
|---|
| 2026.04.20 | ₩87,463 | ₩88,361 | ₩86,163 | ₩87,195 | -0.31% | 31.1만 |
|---|
| 2026.04.17 | ₩87,477 | ₩89,540 | ₩87,235 | ₩87,463 | -0.02% | 25.6만 |
|---|
| 2026.04.16 | ₩86,418 | ₩87,678 | ₩84,810 | ₩85,748 | -0.78% | 27.2만 |
|---|
| 2026.04.15 | ₩87,999 | ₩88,093 | ₩84,595 | ₩86,686 | -1.49% | 27만 |
|---|
| 2026.04.14 | ₩89,795 | ₩90,693 | ₩87,838 | ₩88,535 | -1.40% | 37.1만 |
|---|
| 2026.04.13 | ₩85,413 | ₩90,036 | ₩85,105 | ₩89,594 | +4.89% | 46.3만 |
|---|
| 2026.04.10 | ₩87,289 | ₩87,932 | ₩85,533 | ₩86,083 | -1.38% | 36.7만 |
|---|
| 2026.04.09 | ₩83,925 | ₩87,651 | ₩83,738 | ₩87,128 | +3.82% | 33만 |
|---|
| 2026.04.08 | ₩83,349 | ₩85,373 | ₩82,706 | ₩83,899 | +0.66% | 61.7만 |
|---|
| 2026.04.07 | ₩80,039 | ₩81,152 | ₩78,418 | ₩78,941 | -1.37% | 43.8만 |
|---|
| 2026.04.06 | ₩84,180 | ₩84,180 | ₩80,026 | ₩80,857 | -3.95% | 46.4만 |
|---|
| 2026.04.02 | ₩80,468 | ₩83,617 | ₩80,120 | ₩83,322 | +3.55% | 30.6만 |
|---|
| 2026.04.01 | ₩81,326 | ₩83,805 | ₩81,205 | ₩82,411 | +1.33% | 39.2만 |
|---|
| 2026.03.31 | ₩77,051 | ₩80,080 | ₩76,756 | ₩79,838 | +3.62% | 72.3만 |
|---|
| 2026.03.30 | ₩82,331 | ₩82,331 | ₩76,408 | ₩76,408 | -7.19% | 57.8만 |
|---|
| 2026.03.27 | ₩81,353 | ₩83,805 | ₩80,924 | ₩81,674 | +0.40% | 80.6만 |
|---|
| 2026.03.26 | ₩81,915 | ₩82,398 | ₩80,415 | ₩81,862 | -0.07% | 52.8만 |
|---|
| 2026.03.25 | ₩84,354 | ₩86,110 | ₩82,398 | ₩83,188 | -1.38% | 73만 |
|---|
| 2026.03.24 | ₩77,359 | ₩83,604 | ₩76,234 | ₩83,135 | +7.47% | 71.5만 |
|---|
| 2026.03.23 | ₩76,823 | ₩79,664 | ₩75,966 | ₩78,271 | +1.88% | 40.9만 |
|---|
| 2026.03.20 | ₩76,234 | ₩77,065 | ₩73,299 | ₩74,076 | -2.83% | 90.5만 |
|---|
| 2026.03.19 | ₩74,318 | ₩77,802 | ₩73,768 | ₩77,373 | +4.11% | 57만 |
|---|
| 2026.03.18 | ₩78,659 | ₩79,785 | ₩75,256 | ₩75,416 | -4.12% | 63.7만 |
|---|
| 2026.03.17 | ₩77,024 | ₩78,941 | ₩75,349 | ₩78,793 | +2.30% | 65.9만 |
|---|
| 2026.03.16 | ₩74,411 | ₩76,837 | ₩73,071 | ₩76,462 | +2.76% | 67.5만 |
|---|
| 2026.03.13 | ₩73,339 | ₩74,961 | ₩72,039 | ₩73,031 | -0.42% | 68.9만 |
|---|
| 2026.03.12 | ₩75,993 | ₩77,252 | ₩72,361 | ₩72,750 | -4.27% | 62.8만 |
|---|
| 2026.03.11 | ₩71,825 | ₩74,344 | ₩71,825 | ₩73,554 | +2.41% | 49.9만 |
|---|
| 2026.03.10 | ₩69,534 | ₩74,599 | ₩68,850 | ₩72,817 | +4.72% | 81.2만 |
|---|
| 2026.03.09 | ₩68,957 | ₩70,351 | ₩67,135 | ₩68,850 | -0.16% | 73.4만 |
|---|
| 2026.03.06 | ₩71,034 | ₩71,651 | ₩69,574 | ₩70,391 | -0.91% | 83.7만 |
|---|
| 2026.03.05 | ₩73,232 | ₩74,733 | ₩71,329 | ₩73,098 | -0.18% | 69.4만 |
|---|
| 2026.03.04 | ₩72,589 | ₩76,086 | ₩71,745 | ₩74,385 | +2.47% | 82만 |
|---|
| 2026.03.03 | ₩75,041 | ₩75,483 | ₩72,294 | ₩72,589 | -3.27% | 117.4만 |
|---|
| 2026.03.02 | ₩80,348 | ₩81,835 | ₩77,359 | ₩77,467 | -3.59% | 108.1만 |
|---|
| 2026.02.27 | ₩83,416 | ₩83,657 | ₩79,369 | ₩81,004 | -2.89% | 92.7만 |
|---|
| 2026.02.26 | ₩86,391 | ₩89,058 | ₩83,229 | ₩84,850 | -1.78% | 165.7만 |
|---|
| 2026.02.25 | ₩81,044 | ₩88,441 | ₩78,860 | ₩86,847 | +7.16% | 218.5만 |
|---|
| 2026.02.24 | ₩98,491 | ₩98,491 | ₩79,946 | ₩80,401 | -18.37% | 310.5만 |
|---|
| 2026.02.23 | ₩104,441 | ₩105,728 | ₩102,056 | ₩104,093 | -0.33% | 39.3만 |
|---|
| 2026.02.20 | ₩104,723 | ₩107,671 | ₩103,141 | ₩105,567 | +0.81% | 32.8만 |
|---|
| 2026.02.19 | ₩104,682 | ₩105,955 | ₩103,517 | ₩104,843 | +0.15% | 33.9만 |
|---|
| 2026.02.18 | ₩105,915 | ₩109,506 | ₩104,696 | ₩105,071 | -0.80% | 28만 |
|---|
| 2026.02.17 | ₩106,022 | ₩107,148 | ₩101,105 | ₩105,768 | -0.24% | 53.6만 |
|---|
| 2026.02.13 | ₩100,796 | ₩106,089 | ₩99,952 | ₩106,049 | +5.21% | 30.2만 |
|---|
| 2026.02.12 | ₩103,101 | ₩103,959 | ₩96,535 | ₩100,662 | -2.37% | 37.8만 |
|---|
| 2026.02.11 | ₩100,274 | ₩103,329 | ₩96,629 | ₩102,083 | +1.80% | 29.4만 |
|---|
| 2026.02.10 | ₩98,826 | ₩101,373 | ₩96,883 | ₩98,478 | -0.35% | 29.7만 |
|---|
| 2026.02.09 | ₩97,634 | ₩100,783 | ₩96,883 | ₩98,867 | +1.26% | 21.4만 |
|---|
| 2026.02.06 | ₩92,689 | ₩98,317 | ₩92,327 | ₩96,977 | +4.63% | 22.8만 |
|---|
| 2026.02.05 | ₩91,631 | ₩95,115 | ₩90,411 | ₩91,202 | -0.47% | 31.5만 |
|---|
| 2026.02.04 | ₩95,624 | ₩96,790 | ₩88,683 | ₩92,260 | -3.52% | 41.5만 |
|---|
| 2026.02.03 | ₩93,145 | ₩95,034 | ₩91,832 | ₩94,954 | +1.94% | 23.1만 |
|---|
| 2026.02.02 | ₩89,513 | ₩92,676 | ₩89,326 | ₩91,282 | +1.98% | 34.8만 |
|---|
| 2026.01.30 | ₩92,743 | ₩94,445 | ₩89,701 | ₩90,358 | -2.57% | 28만 |
|---|
| 2026.01.29 | ₩93,855 | ₩96,026 | ₩92,944 | ₩93,976 | +0.13% | 22.8만 |
|---|
| 2026.01.28 | ₩94,954 | ₩95,704 | ₩91,711 | ₩93,239 | -1.81% | 43.9만 |
|---|
| 2026.01.27 | ₩94,793 | ₩96,066 | ₩93,641 | ₩95,168 | +0.40% | 19.5만 |
|---|
| 2026.01.26 | ₩91,724 | ₩94,110 | ₩90,465 | ₩94,096 | +2.59% | 19.9만 |
|---|
| 2026.01.23 | ₩91,255 | ₩91,992 | ₩89,513 | ₩91,711 | +0.50% | 27만 |
|---|
| 2026.01.22 | ₩89,647 | ₩92,167 | ₩88,642 | ₩91,403 | +1.96% | 27.4만 |
|---|
| 2026.01.21 | ₩89,111 | ₩90,183 | ₩88,267 | ₩89,219 | +0.12% | 25.9만 |
|---|
| 2026.01.20 | ₩88,267 | ₩89,982 | ₩87,785 | ₩88,669 | +0.46% | 19.1만 |
|---|
| 2026.01.16 | ₩88,696 | ₩90,961 | ₩87,101 | ₩89,835 | +1.28% | 26.9만 |
|---|
| 2026.01.15 | ₩88,964 | ₩90,116 | ₩87,718 | ₩88,656 | -0.35% | 28.1만 |
|---|
| 2026.01.14 | ₩85,131 | ₩88,482 | ₩85,024 | ₩88,066 | +3.45% | 24만 |
|---|
| 2026.01.13 | ₩85,976 | ₩86,967 | ₩85,064 | ₩85,989 | +0.02% | 20.2만 |
|---|
| 2026.01.12 | ₩82,800 | ₩86,619 | ₩82,559 | ₩85,560 | +3.33% | 12.4만 |
|---|
| 2026.01.09 | ₩81,902 | ₩83,215 | ₩81,299 | ₩82,813 | +1.11% | 16.3만 |
|---|
| 2026.01.08 | ₩79,530 | ₩81,634 | ₩78,204 | ₩81,460 | +2.43% | 17.4만 |
|---|
| 2026.01.07 | ₩80,080 | ₩80,240 | ₩78,418 | ₩78,887 | -1.49% | 19.1만 |
|---|
| 2026.01.06 | ₩82,746 | ₩82,800 | ₩77,601 | ₩79,450 | -3.98% | 31.6만 |
|---|
| 2026.01.05 | ₩80,616 | ₩85,038 | ₩80,589 | ₩83,242 | +3.26% | 34.9만 |
|---|
| 2026.01.02 | ₩80,401 | ₩80,924 | ₩79,262 | ₩80,120 | -0.35% | 18.5만 |
|---|
| 2025.12.31 | ₩80,723 | ₩81,058 | ₩80,013 | ₩80,200 | -0.65% | 26.7만 |
|---|
| 2025.12.30 | ₩81,688 | ₩81,835 | ₩80,482 | ₩80,495 | -1.46% | 13.2만 |
|---|
| 2025.12.29 | ₩82,023 | ₩83,081 | ₩80,803 | ₩81,714 | -0.38% | 16만 |
|---|
| 2025.12.26 | ₩83,604 | ₩84,381 | ₩82,224 | ₩82,291 | -1.57% | 18.6만 |
|---|
| 2025.12.24 | ₩82,224 | ₩84,153 | ₩81,259 | ₩83,765 | +1.87% | 24.5만 |
|---|
| 2025.12.23 | ₩80,669 | ₩82,371 | ₩80,669 | ₩81,286 | +0.76% | 16.5만 |
|---|
| 2025.12.22 | ₩79,477 | ₩81,902 | ₩78,740 | ₩80,790 | +1.65% | 21.9만 |
|---|
| 2025.12.19 | ₩78,163 | ₩79,852 | ₩78,150 | ₩78,673 | +0.65% | 43.5만 |
|---|
| 2025.12.18 | ₩76,837 | ₩79,088 | ₩76,220 | ₩78,793 | +2.55% | 29.8만 |
|---|
| 2025.12.17 | ₩81,259 | ₩81,982 | ₩75,443 | ₩75,805 | -6.71% | 37.5만 |
|---|
| 2025.12.16 | ₩82,411 | ₩85,734 | ₩81,326 | ₩81,594 | -0.99% | 72.4만 |
|---|
| 2025.12.15 | ₩83,014 | ₩85,453 | ₩81,299 | ₩82,023 | -1.19% | 59.7만 |
|---|
| 2025.12.12 | ₩81,594 | ₩82,344 | ₩80,187 | ₩81,688 | +0.11% | 28.3만 |
|---|
| 2025.12.11 | ₩77,601 | ₩82,130 | ₩76,676 | ₩81,594 | +5.15% | 26.9만 |
|---|
| 2025.12.10 | ₩77,225 | ₩80,441 | ₩75,979 | ₩78,110 | +1.15% | 45만 |
|---|
| 2025.12.09 | ₩74,720 | ₩78,472 | ₩73,714 | ₩77,574 | +3.82% | 33.5만 |
|---|
| 2025.12.08 | ₩73,862 | ₩75,081 | ₩72,723 | ₩75,028 | +1.58% | 19.1만 |
|---|
| 2025.12.05 | ₩74,023 | ₩74,800 | ₩73,138 | ₩73,607 | -0.56% | 24.1만 |
|---|
| 2025.12.04 | ₩72,361 | ₩75,845 | ₩71,986 | ₩74,532 | +3.00% | 31.2만 |
|---|
| 2025.12.03 | ₩70,378 | ₩73,259 | ₩68,341 | ₩73,031 | +3.77% | 28.2만 |
|---|
| 2025.12.02 | ₩70,217 | ₩71,919 | ₩69,694 | ₩70,056 | -0.23% | 16.4만 |
|---|
| 2025.12.01 | ₩68,421 | ₩70,472 | ₩67,792 | ₩69,574 | +1.68% | 17.8만 |
|---|
| 2025.11.28 | ₩69,440 | ₩70,311 | ₩69,306 | ₩69,882 | +0.64% | 10.3만 |
|---|
| 2025.11.26 | ₩69,252 | ₩69,802 | ₩68,837 | ₩69,574 | +0.46% | 22.2만 |
|---|
| 2025.11.25 | ₩69,172 | ₩69,266 | ₩67,363 | ₩69,024 | -0.21% | 20.4만 |
|---|
| 2025.11.24 | ₩67,336 | ₩69,708 | ₩66,210 | ₩68,931 | +2.37% | 24.7만 |
|---|
| 2025.11.21 | ₩66,586 | ₩68,341 | ₩65,795 | ₩67,229 | +0.97% | 46.3만 |
|---|
| 2025.11.20 | ₩69,668 | ₩71,168 | ₩65,889 | ₩66,559 | -4.46% | 55.7만 |
|---|
| 2025.11.19 | ₩65,393 | ₩69,011 | ₩65,004 | ₩68,006 | +4.00% | 32.7만 |
|---|
| 2025.11.18 | ₩63,021 | ₩65,406 | ₩61,386 | ₩65,058 | +3.23% | 49만 |
|---|
| 2025.11.17 | ₩66,626 | ₩67,403 | ₩63,115 | ₩63,571 | -4.59% | 50만 |
|---|
| 2025.11.14 | ₩64,844 | ₩66,599 | ₩64,200 | ₩66,318 | +2.27% | 38.3만 |
|---|
| 2025.11.13 | ₩69,172 | ₩69,346 | ₩65,674 | ₩66,023 | -4.55% | 33.9만 |
|---|
| 2025.11.12 | ₩72,321 | ₩72,575 | ₩69,292 | ₩69,520 | -3.87% | 38.8만 |
|---|
| 2025.11.11 | ₩72,361 | ₩72,910 | ₩70,967 | ₩72,120 | -0.33% | 23.3만 |
|---|
| 2025.11.10 | ₩71,718 | ₩74,050 | ₩71,276 | ₩72,629 | +1.27% | 27.2만 |
|---|
| 2025.11.07 | ₩70,405 | ₩71,905 | ₩68,609 | ₩71,423 | +1.45% | 27.6만 |
|---|
| 2025.11.06 | ₩74,478 | ₩74,934 | ₩71,584 | ₩71,852 | -3.53% | 35.5만 |
|---|
| 2025.11.05 | ₩71,919 | ₩75,296 | ₩71,745 | ₩74,371 | +3.41% | 66.6만 |
|---|
| 2025.11.04 | ₩68,448 | ₩72,441 | ₩67,751 | ₩71,865 | +4.99% | 59.6만 |
|---|
| 2025.11.03 | ₩65,808 | ₩70,217 | ₩64,482 | ₩69,681 | +5.88% | 49.1만 |
|---|
| 2025.10.31 | ₩64,455 | ₩66,626 | ₩63,839 | ₩65,514 | +1.64% | 46.7만 |
|---|
| 2025.10.30 | ₩63,772 | ₩65,138 | ₩63,088 | ₩64,254 | +0.76% | 61.7만 |
|---|
| 2025.10.29 | ₩64,978 | ₩69,319 | ₩63,128 | ₩64,375 | -0.93% | 107.1만 |
|---|
| 2025.10.28 | ₩58,706 | ₩69,386 | ₩57,380 | ₩64,991 | +10.71% | 202.7만 |
|---|
| 2025.10.27 | ₩70,351 | ₩71,704 | ₩68,140 | ₩71,503 | +1.64% | 74.9만 |
|---|
| 2025.10.24 | ₩69,346 | ₩70,646 | ₩68,421 | ₩69,895 | +0.79% | 39.4만 |
|---|
| 2025.10.23 | ₩65,768 | ₩68,984 | ₩65,768 | ₩68,140 | +3.61% | 51.3만 |
|---|
| 2025.10.22 | ₩67,617 | ₩68,274 | ₩64,468 | ₩65,661 | -2.89% | 58.3만 |
|---|
| 2025.10.21 | ₩67,336 | ₩68,676 | ₩66,411 | ₩67,577 | +0.36% | 37.5만 |
|---|
| 2025.10.20 | ₩67,403 | ₩67,631 | ₩65,983 | ₩67,282 | -0.18% | 31.4만 |
|---|
| 2025.10.17 | ₩67,349 | ₩67,885 | ₩64,736 | ₩65,500 | -2.75% | 30만 |
|---|
| 2025.10.16 | ₩70,606 | ₩71,383 | ₩68,140 | ₩68,234 | -3.36% | 49.4만 |
|---|
| 2025.10.15 | ₩64,576 | ₩70,592 | ₩64,576 | ₩70,391 | +9.01% | 84.7만 |
|---|
| 2025.10.14 | ₩63,932 | ₩65,688 | ₩63,356 | ₩64,133 | +0.31% | 96.7만 |
|---|
| 2025.10.13 | ₩68,046 | ₩68,810 | ₩64,361 | ₩65,018 | -4.45% | 58.4만 |
|---|
| 2025.10.10 | ₩66,921 | ₩68,957 | ₩66,076 | ₩66,760 | -0.24% | 54.3만 |
|---|