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 | ₩89,716 | ₩93,217 | ₩86,068 | ₩88,281 | -1.60% | 85.7만 |
| 2026.10.08 | ₩93,780 | ₩95,524 | ₩86,296 | ₩87,919 | -6.25% | 167.3만 |
| 2026.10.07 | ₩99,320 | ₩99,333 | ₩92,721 | ₩95,443 | -3.90% | 132.6만 |
| 2026.10.06 | ₩100,862 | ₩102,673 | ₩100,245 | ₩101,197 | +0.33% | 35.7만 |
| 2026.10.05 | ₩99,682 | ₩102,606 | ₩96,771 | ₩100,540 | +0.86% | 62.4만 |
| 2026.10.02 | ₩98,823 | ₩100,902 | ₩98,649 | ₩98,796 | -0.03% | 74.8만 |
| 2026.10.01 | ₩93,217 | ₩97,415 | ₩91,527 | ₩96,396 | +3.41% | 46.7만 |
| 2026.09.30 | ₩95,859 | ₩95,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,405 |
| -2.56% |
| 53.7만 |
| 2026.09.29 | ₩97,911 | ₩98,662 | ₩94,478 | ₩94,692 | -3.29% | 54.7만 |
|---|
| 2026.09.28 | ₩97,107 | ₩99,239 | ₩96,060 | ₩96,919 | -0.19% | 40만 |
|---|
| 2026.09.25 | ₩99,185 | ₩99,829 | ₩97,026 | ₩98,582 | -0.61% | 56.6만 |
|---|
| 2026.09.24 | ₩98,770 | ₩99,440 | ₩94,572 | ₩97,723 | -1.06% | 64.2만 |
|---|
| 2026.09.23 | ₩98,086 | ₩100,701 | ₩96,127 | ₩100,580 | +2.54% | 57.5만 |
|---|
| 2026.09.22 | ₩96,664 | ₩100,124 | ₩94,961 | ₩98,864 | +2.28% | 65.1만 |
|---|
| 2026.09.21 | ₩95,229 | ₩97,308 | ₩93,069 | ₩95,940 | +0.75% | 97.3만 |
|---|
| 2026.09.18 | ₩95,229 | ₩96,315 | ₩92,855 | ₩93,190 | -2.14% | 111만 |
|---|
| 2026.09.17 | ₩97,844 | ₩99,239 | ₩94,370 | ₩95,001 | -2.91% | 73.6만 |
|---|
| 2026.09.16 | ₩91,876 | ₩94,612 | ₩90,253 | ₩93,110 | +1.34% | 100.1만 |
|---|
| 2026.09.15 | ₩96,208 | ₩96,302 | ₩90,226 | ₩90,481 | -5.95% | 93만 |
|---|
| 2026.09.14 | ₩99,709 | ₩101,600 | ₩94,665 | ₩94,786 | -4.94% | 119.5만 |
|---|
| 2026.09.11 | ₩103,960 | ₩107,005 | ₩103,732 | ₩105,074 | +1.07% | 68.1만 |
|---|
| 2026.09.10 | ₩102,579 | ₩103,960 | ₩100,379 | ₩101,117 | -1.43% | 50.1만 |
|---|
| 2026.09.09 | ₩105,288 | ₩107,179 | ₩103,330 | ₩105,020 | -0.25% | 62.4만 |
|---|
| 2026.09.08 | ₩99,507 | ₩108,614 | ₩99,132 | ₩106,133 | +6.66% | 64.1만 |
|---|
| 2026.09.04 | ₩99,574 | ₩104,001 | ₩99,253 | ₩99,387 | -0.19% | 60.1만 |
|---|
| 2026.09.03 | ₩96,329 | ₩99,789 | ₩92,332 | ₩99,722 | +3.52% | 77.1만 |
|---|
| 2026.09.02 | ₩94,706 | ₩97,750 | ₩93,525 | ₩95,376 | +0.71% | 68.4만 |
|---|
| 2026.09.01 | ₩94,598 | ₩95,953 | ₩92,345 | ₩94,625 | +0.03% | 75.3만 |
|---|
| 2026.08.31 | ₩94,075 | ₩96,731 | ₩93,016 | ₩95,497 | +1.51% | 71.3만 |
|---|
| 2026.08.28 | ₩96,235 | ₩96,825 | ₩92,868 | ₩93,445 | -2.90% | 41.4만 |
|---|
| 2026.08.27 | ₩94,585 | ₩98,434 | ₩94,585 | ₩96,758 | +2.30% | 43.1만 |
|---|
| 2026.08.26 | ₩94,732 | ₩95,685 | ₩92,560 | ₩94,330 | -0.42% | 39.2만 |
|---|
| 2026.08.25 | ₩97,777 | ₩98,770 | ₩93,995 | ₩94,250 | -3.61% | 63.2만 |
|---|
| 2026.08.24 | ₩95,805 | ₩96,946 | ₩93,002 | ₩95,631 | -0.18% | 77.6만 |
|---|
| 2026.08.21 | ₩99,856 | ₩100,902 | ₩94,612 | ₩95,926 | -3.94% | 61.5만 |
|---|
| 2026.08.20 | ₩100,004 | ₩101,077 | ₩96,355 | ₩97,911 | -2.09% | 68.1만 |
|---|
| 2026.08.19 | ₩103,477 | ₩105,369 | ₩96,248 | ₩100,889 | -2.50% | 78.4만 |
|---|
| 2026.08.18 | ₩111,833 | ₩111,833 | ₩102,378 | ₩102,673 | -8.19% | 69.2만 |
|---|
| 2026.08.17 | ₩107,166 | ₩113,698 | ₩107,112 | ₩112,866 | +5.32% | 112.5만 |
|---|
| 2026.08.14 | ₩103,410 | ₩106,857 | ₩101,935 | ₩106,750 | +3.23% | 57.2만 |
|---|
| 2026.08.13 | ₩104,363 | ₩107,313 | ₩102,257 | ₩103,035 | -1.27% | 92.6만 |
|---|
| 2026.08.12 | ₩103,518 | ₩107,220 | ₩100,366 | ₩101,707 | -1.75% | 158.9만 |
|---|
| 2026.08.11 | ₩94,276 | ₩99,668 | ₩90,132 | ₩99,212 | +5.24% | 117.2만 |
|---|
| 2026.08.10 | ₩91,473 | ₩98,823 | ₩88,523 | ₩94,397 | +3.20% | 142.2만 |
|---|
| 2026.08.07 | ₩94,424 | ₩96,101 | ₩91,433 | ₩95,121 | +0.74% | 183.9만 |
|---|
| 2026.08.06 | ₩91,017 | ₩93,807 | ₩88,549 | ₩92,023 | +1.11% | 54.1만 |
|---|
| 2026.08.05 | ₩94,424 | ₩96,033 | ₩92,198 | ₩92,707 | -1.82% | 58만 |
|---|
| 2026.08.04 | ₩91,446 | ₩95,899 | ₩91,446 | ₩94,250 | +3.07% | 138.9만 |
|---|
| 2026.08.03 | ₩86,645 | ₩91,956 | ₩86,377 | ₩91,648 | +5.77% | 61.9만 |
|---|
| 2026.07.31 | ₩90,253 | ₩94,263 | ₩87,678 | ₩88,375 | -2.08% | 67.2만 |
|---|
| 2026.07.30 | ₩86,216 | ₩88,925 | ₩83,882 | ₩87,906 | +1.96% | 134.6만 |
|---|
| 2026.07.29 | ₩90,373 | ₩91,004 | ₩79,737 | ₩80,234 | -11.22% | 246.1만 |
|---|
| 2026.07.28 | ₩96,516 | ₩96,516 | ₩89,019 | ₩90,508 | -6.23% | 131.6만 |
|---|
| 2026.07.27 | ₩101,600 | ₩102,874 | ₩94,692 | ₩98,944 | -2.61% | 120.7만 |
|---|
| 2026.07.24 | ₩106,375 | ₩107,595 | ₩99,682 | ₩101,439 | -4.64% | 107.6만 |
|---|
| 2026.07.23 | ₩109,124 | ₩110,921 | ₩106,455 | ₩106,750 | -2.18% | 61.9만 |
|---|
| 2026.07.22 | ₩108,132 | ₩113,014 | ₩108,132 | ₩109,741 | +1.49% | 56.4만 |
|---|
| 2026.07.21 | ₩109,379 | ₩112,102 | ₩107,407 | ₩110,103 | +0.66% | 93.5만 |
|---|
| 2026.07.20 | ₩108,641 | ₩109,781 | ₩105,597 | ₩105,798 | -2.62% | 49.9만 |
|---|
| 2026.07.17 | ₩104,993 | ₩110,439 | ₩104,577 | ₩107,206 | +2.11% | 69.2만 |
|---|
| 2026.07.16 | ₩106,214 | ₩109,701 | ₩104,631 | ₩107,702 | +1.40% | 62.7만 |
|---|
| 2026.07.15 | ₩110,170 | ₩113,175 | ₩106,240 | ₩107,984 | -1.98% | 42.8만 |
|---|
| 2026.07.14 | ₩114,006 | ₩114,985 | ₩110,412 | ₩111,123 | -2.53% | 51.8만 |
|---|
| 2026.07.13 | ₩110,345 | ₩113,416 | ₩109,084 | ₩109,848 | -0.45% | 60.1만 |
|---|
| 2026.07.10 | ₩112,504 | ₩113,993 | ₩111,203 | ₩112,169 | -0.30% | 70.7만 |
|---|
| 2026.07.09 | ₩114,731 | ₩117,507 | ₩110,076 | ₩113,094 | -1.43% | 78.5만 |
|---|
| 2026.07.08 | ₩105,288 | ₩107,622 | ₩103,424 | ₩106,670 | +1.31% | 77.4만 |
|---|
| 2026.07.07 | ₩106,227 | ₩108,199 | ₩101,613 | ₩105,744 | -0.45% | 71.9만 |
|---|
| 2026.07.06 | ₩111,740 | ₩114,690 | ₩106,227 | ₩108,212 | -3.16% | 96.5만 |
|---|
| 2026.07.02 | ₩114,744 | ₩116,099 | ₩105,583 | ₩110,184 | -3.97% | 113.8만 |
|---|
| 2026.07.01 | ₩119,666 | ₩120,082 | ₩114,006 | ₩114,744 | -4.11% | 65.9만 |
|---|
| 2026.06.30 | ₩121,853 | ₩123,073 | ₩117,735 | ₩121,705 | -0.12% | 72.2만 |
|---|
| 2026.06.29 | ₩121,343 | ₩123,703 | ₩117,654 | ₩120,806 | -0.44% | 70.1만 |
|---|
| 2026.06.26 | ₩126,198 | ₩126,413 | ₩122,416 | ₩123,221 | -2.36% | 187.7만 |
|---|
| 2026.06.25 | ₩129,632 | ₩133,991 | ₩126,748 | ₩127,539 | -1.61% | 61.6만 |
|---|
| 2026.06.24 | ₩130,463 | ₩131,147 | ₩126,279 | ₩127,955 | -1.92% | 107.6만 |
|---|
| 2026.06.23 | ₩129,323 | ₩133,052 | ₩127,419 | ₩129,659 | +0.26% | 67.4만 |
|---|
| 2026.06.22 | ₩131,282 | ₩134,125 | ₩130,074 | ₩133,682 | +1.83% | 94.2만 |
|---|
| 2026.06.18 | ₩127,472 | ₩133,092 | ₩124,535 | ₩131,979 | +3.54% | 77.7만 |
|---|
| 2026.06.17 | ₩125,179 | ₩127,379 | ₩121,826 | ₩126,694 | +1.21% | 65.7만 |
|---|
| 2026.06.16 | ₩127,419 | ₩129,578 | ₩123,891 | ₩124,133 | -2.58% | 57.6만 |
|---|
| 2026.06.15 | ₩129,122 | ₩134,125 | ₩127,016 | ₩127,432 | -1.31% | 85.1만 |
|---|
| 2026.06.12 | ₩130,812 | ₩134,876 | ₩128,331 | ₩129,753 | -0.81% | 69.4만 |
|---|
| 2026.06.11 | ₩125,756 | ₩131,282 | ₩125,756 | ₩129,310 | +2.83% | 81.4만 |
|---|
| 2026.06.10 | ₩127,218 | ₩135,788 | ₩123,556 | ₩123,784 | -2.70% | 139.4만 |
|---|
| 2026.06.09 | ₩116,206 | ₩128,331 | ₩112,048 | ₩128,022 | +10.17% | 158.3만 |
|---|
| 2026.06.08 | ₩106,375 | ₩109,500 | ₩105,288 | ₩108,011 | +1.54% | 76.5만 |
|---|
| 2026.06.05 | ₩106,428 | ₩108,641 | ₩103,384 | ₩104,644 | -1.68% | 100만 |
|---|
| 2026.06.04 | ₩108,065 | ₩111,015 | ₩106,026 | ₩108,775 | +0.66% | 153.5만 |
|---|
| 2026.06.03 | ₩104,524 | ₩108,628 | ₩103,544 | ₩106,589 | +1.98% | 75.5만 |
|---|
| 2026.06.02 | ₩107,126 | ₩113,792 | ₩104,483 | ₩105,248 | -1.75% | 120.5만 |
|---|
| 2026.06.01 | ₩100,889 | ₩106,951 | ₩99,387 | ₩105,999 | +5.07% | 162.1만 |
|---|
| 2026.05.29 | ₩110,948 | ₩111,431 | ₩98,099 | ₩100,258 | -9.63% | 219.7만 |
|---|
| 2026.05.28 | ₩114,851 | ₩115,361 | ₩103,947 | ₩111,740 | -2.71% | 217.2만 |
|---|
| 2026.05.27 | ₩121,732 | ₩123,395 | ₩115,683 | ₩116,622 | -4.20% | 68만 |
|---|
| 2026.05.26 | ₩112,732 | ₩121,276 | ₩111,646 | ₩120,538 | +6.92% | 119.8만 |
|---|
| 2026.05.22 | ₩109,808 | ₩110,304 | ₩107,649 | ₩109,594 | -0.20% | 59.3만 |
|---|
| 2026.05.21 | ₩108,641 | ₩109,983 | ₩106,267 | ₩108,212 | -0.40% | 41만 |
|---|
| 2026.05.20 | ₩107,220 | ₩110,278 | ₩104,282 | ₩109,030 | +1.69% | 59.1만 |
|---|
| 2026.05.19 | ₩104,618 | ₩105,556 | ₩98,743 | ₩105,047 | +0.41% | 90.2만 |
|---|
| 2026.05.18 | ₩110,251 | ₩110,559 | ₩105,489 | ₩106,549 | -3.36% | 69.4만 |
|---|
| 2026.05.15 | ₩112,652 | ₩112,652 | ₩107,971 | ₩108,427 | -3.75% | 43.4만 |
|---|
| 2026.05.14 | ₩111,619 | ₩115,951 | ₩110,841 | ₩115,455 | +3.44% | 67만 |
|---|
| 2026.05.13 | ₩109,956 | ₩113,242 | ₩106,160 | ₩111,512 | +1.41% | 71.6만 |
|---|
| 2026.05.12 | ₩108,132 | ₩108,534 | ₩104,631 | ₩107,904 | -0.21% | 50.6만 |
|---|
| 2026.05.11 | ₩109,983 | ₩113,041 | ₩109,138 | ₩109,312 | -0.61% | 70.1만 |
|---|
| 2026.05.08 | ₩110,935 | ₩112,142 | ₩107,743 | ₩109,687 | -1.12% | 65.1만 |
|---|
| 2026.05.07 | ₩117,319 | ₩117,319 | ₩107,756 | ₩109,151 | -6.96% | 88.9만 |
|---|
| 2026.05.06 | ₩119,546 | ₩121,048 | ₩114,140 | ₩115,683 | -3.23% | 110.3만 |
|---|
| 2026.05.05 | ₩106,039 | ₩118,352 | ₩106,039 | ₩117,735 | +11.03% | 170.7만 |
|---|
| 2026.05.04 | ₩104,376 | ₩105,409 | ₩99,735 | ₩104,846 | +0.45% | 179.9만 |
|---|
| 2026.05.01 | ₩99,561 | ₩100,728 | ₩97,469 | ₩99,655 | +0.09% | 50만 |
|---|
| 2026.04.30 | ₩97,871 | ₩100,862 | ₩97,791 | ₩99,440 | +1.60% | 68.6만 |
|---|
| 2026.04.29 | ₩101,841 | ₩101,841 | ₩96,181 | ₩97,214 | -4.54% | 95.8만 |
|---|
| 2026.04.28 | ₩90,856 | ₩101,251 | ₩85,196 | ₩99,641 | +9.67% | 269.2만 |
|---|
| 2026.04.27 | ₩88,160 | ₩90,132 | ₩86,122 | ₩87,074 | -1.23% | 65.1만 |
|---|
| 2026.04.24 | ₩87,007 | ₩88,147 | ₩85,934 | ₩87,034 | +0.03% | 40.5만 |
|---|
| 2026.04.23 | ₩86,511 | ₩87,342 | ₩84,700 | ₩86,913 | +0.47% | 43만 |
|---|
| 2026.04.22 | ₩84,096 | ₩86,175 | ₩83,292 | ₩85,612 | +1.80% | 52.9만 |
|---|
| 2026.04.21 | ₩87,517 | ₩88,751 | ₩81,856 | ₩82,447 | -5.79% | 33만 |
|---|
| 2026.04.20 | ₩87,543 | ₩88,442 | ₩86,242 | ₩87,275 | -0.31% | 31.1만 |
|---|
| 2026.04.17 | ₩87,557 | ₩89,622 | ₩87,315 | ₩87,543 | -0.02% | 25.6만 |
|---|
| 2026.04.16 | ₩86,497 | ₩87,758 | ₩84,888 | ₩85,827 | -0.78% | 27.2만 |
|---|
| 2026.04.15 | ₩88,080 | ₩88,174 | ₩84,673 | ₩86,765 | -1.49% | 27만 |
|---|
| 2026.04.14 | ₩89,877 | ₩90,776 | ₩87,919 | ₩88,616 | -1.40% | 37.1만 |
|---|
| 2026.04.13 | ₩85,491 | ₩90,119 | ₩85,183 | ₩89,676 | +4.89% | 46.3만 |
|---|
| 2026.04.10 | ₩87,369 | ₩88,013 | ₩85,612 | ₩86,162 | -1.38% | 36.7만 |
|---|
| 2026.04.09 | ₩84,002 | ₩87,731 | ₩83,815 | ₩87,208 | +3.82% | 33만 |
|---|
| 2026.04.08 | ₩83,426 | ₩85,451 | ₩82,782 | ₩83,976 | +0.66% | 61.7만 |
|---|
| 2026.04.07 | ₩80,113 | ₩81,226 | ₩78,490 | ₩79,013 | -1.37% | 43.8만 |
|---|
| 2026.04.06 | ₩84,257 | ₩84,257 | ₩80,099 | ₩80,931 | -3.95% | 46.4만 |
|---|
| 2026.04.02 | ₩80,542 | ₩83,694 | ₩80,193 | ₩83,399 | +3.55% | 30.6만 |
|---|
| 2026.04.01 | ₩81,400 | ₩83,882 | ₩81,280 | ₩82,487 | +1.33% | 39.2만 |
|---|
| 2026.03.31 | ₩77,122 | ₩80,153 | ₩76,827 | ₩79,912 | +3.62% | 72.3만 |
|---|
| 2026.03.30 | ₩82,406 | ₩82,406 | ₩76,478 | ₩76,478 | -7.19% | 57.8만 |
|---|
| 2026.03.27 | ₩81,427 | ₩83,882 | ₩80,998 | ₩81,749 | +0.40% | 80.6만 |
|---|
| 2026.03.26 | ₩81,991 | ₩82,473 | ₩80,488 | ₩81,937 | -0.07% | 52.8만 |
|---|
| 2026.03.25 | ₩84,432 | ₩86,189 | ₩82,473 | ₩83,265 | -1.38% | 73만 |
|---|
| 2026.03.24 | ₩77,430 | ₩83,681 | ₩76,304 | ₩83,211 | +7.47% | 71.5만 |
|---|
| 2026.03.23 | ₩76,894 | ₩79,737 | ₩76,035 | ₩78,342 | +1.88% | 40.9만 |
|---|
| 2026.03.20 | ₩76,304 | ₩77,135 | ₩73,366 | ₩74,144 | -2.83% | 90.5만 |
|---|
| 2026.03.19 | ₩74,386 | ₩77,873 | ₩73,836 | ₩77,444 | +4.11% | 57만 |
|---|
| 2026.03.18 | ₩78,731 | ₩79,858 | ₩75,325 | ₩75,486 | -4.12% | 63.7만 |
|---|
| 2026.03.17 | ₩77,095 | ₩79,013 | ₩75,418 | ₩78,865 | +2.30% | 65.9만 |
|---|
| 2026.03.16 | ₩74,480 | ₩76,907 | ₩73,138 | ₩76,532 | +2.76% | 67.5만 |
|---|
| 2026.03.13 | ₩73,407 | ₩75,030 | ₩72,106 | ₩73,098 | -0.42% | 68.9만 |
|---|
| 2026.03.12 | ₩76,062 | ₩77,323 | ₩72,428 | ₩72,816 | -4.27% | 62.8만 |
|---|
| 2026.03.11 | ₩71,891 | ₩74,413 | ₩71,891 | ₩73,621 | +2.41% | 49.9만 |
|---|
| 2026.03.10 | ₩69,597 | ₩74,667 | ₩68,913 | ₩72,884 | +4.72% | 81.2만 |
|---|
| 2026.03.09 | ₩69,021 | ₩70,416 | ₩67,197 | ₩68,913 | -0.16% | 73.4만 |
|---|
| 2026.03.06 | ₩71,100 | ₩71,717 | ₩69,638 | ₩70,456 | -0.91% | 83.7만 |
|---|
| 2026.03.05 | ₩73,299 | ₩74,802 | ₩71,395 | ₩73,165 | -0.18% | 69.4만 |
|---|
| 2026.03.04 | ₩72,656 | ₩76,156 | ₩71,811 | ₩74,453 | +2.47% | 82만 |
|---|
| 2026.03.03 | ₩75,110 | ₩75,553 | ₩72,360 | ₩72,656 | -3.27% | 117.4만 |
|---|
| 2026.03.02 | ₩80,421 | ₩81,910 | ₩77,430 | ₩77,538 | -3.59% | 108.1만 |
|---|
| 2026.02.27 | ₩83,493 | ₩83,734 | ₩79,442 | ₩81,079 | -2.89% | 92.7만 |
|---|
| 2026.02.26 | ₩86,470 | ₩89,139 | ₩83,305 | ₩84,928 | -1.78% | 165.7만 |
|---|
| 2026.02.25 | ₩81,119 | ₩88,523 | ₩78,933 | ₩86,926 | +7.16% | 218.5만 |
|---|
| 2026.02.24 | ₩98,582 | ₩98,582 | ₩80,019 | ₩80,475 | -18.37% | 310.5만 |
|---|
| 2026.02.23 | ₩104,537 | ₩105,825 | ₩102,150 | ₩104,188 | -0.33% | 39.3만 |
|---|
| 2026.02.20 | ₩104,819 | ₩107,769 | ₩103,236 | ₩105,664 | +0.81% | 32.8만 |
|---|
| 2026.02.19 | ₩104,778 | ₩106,053 | ₩103,612 | ₩104,939 | +0.15% | 33.9만 |
|---|
| 2026.02.18 | ₩106,012 | ₩109,607 | ₩104,792 | ₩105,167 | -0.80% | 28만 |
|---|
| 2026.02.17 | ₩106,120 | ₩107,246 | ₩101,197 | ₩105,865 | -0.24% | 53.6만 |
|---|
| 2026.02.13 | ₩100,889 | ₩106,187 | ₩100,044 | ₩106,147 | +5.21% | 30.2만 |
|---|
| 2026.02.12 | ₩103,196 | ₩104,054 | ₩96,624 | ₩100,755 | -2.37% | 37.8만 |
|---|
| 2026.02.11 | ₩100,366 | ₩103,424 | ₩96,718 | ₩102,176 | +1.80% | 29.4만 |
|---|
| 2026.02.10 | ₩98,917 | ₩101,466 | ₩96,972 | ₩98,568 | -0.35% | 29.7만 |
|---|
| 2026.02.09 | ₩97,723 | ₩100,875 | ₩96,972 | ₩98,957 | +1.26% | 21.4만 |
|---|
| 2026.02.06 | ₩92,774 | ₩98,408 | ₩92,412 | ₩97,066 | +4.63% | 22.8만 |
|---|
| 2026.02.05 | ₩91,715 | ₩95,202 | ₩90,494 | ₩91,285 | -0.47% | 31.5만 |
|---|
| 2026.02.04 | ₩95,712 | ₩96,878 | ₩88,764 | ₩92,345 | -3.52% | 41.5만 |
|---|
| 2026.02.03 | ₩93,230 | ₩95,121 | ₩91,916 | ₩95,041 | +1.94% | 23.1만 |
|---|
| 2026.02.02 | ₩89,596 | ₩92,761 | ₩89,408 | ₩91,366 | +1.98% | 34.8만 |
|---|
| 2026.01.30 | ₩92,828 | ₩94,531 | ₩89,783 | ₩90,440 | -2.57% | 28만 |
|---|
| 2026.01.29 | ₩93,941 | ₩96,114 | ₩93,029 | ₩94,062 | +0.13% | 22.8만 |
|---|
| 2026.01.28 | ₩95,041 | ₩95,792 | ₩91,795 | ₩93,324 | -1.81% | 43.9만 |
|---|
| 2026.01.27 | ₩94,880 | ₩96,154 | ₩93,727 | ₩95,256 | +0.40% | 19.5만 |
|---|
| 2026.01.26 | ₩91,809 | ₩94,196 | ₩90,548 | ₩94,183 | +2.59% | 19.9만 |
|---|
| 2026.01.23 | ₩91,339 | ₩92,077 | ₩89,596 | ₩91,795 | +0.50% | 27만 |
|---|
| 2026.01.22 | ₩89,730 | ₩92,251 | ₩88,724 | ₩91,487 | +1.96% | 27.4만 |
|---|
| 2026.01.21 | ₩89,193 | ₩90,266 | ₩88,348 | ₩89,300 | +0.12% | 25.9만 |
|---|
| 2026.01.20 | ₩88,348 | ₩90,065 | ₩87,865 | ₩88,751 | +0.46% | 19.1만 |
|---|
| 2026.01.16 | ₩88,777 | ₩91,044 | ₩87,181 | ₩89,917 | +1.28% | 26.9만 |
|---|
| 2026.01.15 | ₩89,046 | ₩90,199 | ₩87,798 | ₩88,737 | -0.35% | 28.1만 |
|---|
| 2026.01.14 | ₩85,210 | ₩88,563 | ₩85,102 | ₩88,147 | +3.45% | 24만 |
|---|
| 2026.01.13 | ₩86,055 | ₩87,047 | ₩85,143 | ₩86,068 | +0.02% | 20.2만 |
|---|
| 2026.01.12 | ₩82,876 | ₩86,698 | ₩82,634 | ₩85,639 | +3.33% | 12.4만 |
|---|
| 2026.01.09 | ₩81,977 | ₩83,292 | ₩81,374 | ₩82,889 | +1.11% | 16.3만 |
|---|
| 2026.01.08 | ₩79,603 | ₩81,709 | ₩78,275 | ₩81,535 | +2.43% | 17.4만 |
|---|
| 2026.01.07 | ₩80,153 | ₩80,314 | ₩78,490 | ₩78,959 | -1.49% | 19.1만 |
|---|
| 2026.01.06 | ₩82,822 | ₩82,876 | ₩77,672 | ₩79,523 | -3.98% | 31.6만 |
|---|
| 2026.01.05 | ₩80,690 | ₩85,116 | ₩80,663 | ₩83,318 | +3.26% | 34.9만 |
|---|
| 2026.01.02 | ₩80,475 | ₩80,998 | ₩79,335 | ₩80,193 | -0.35% | 18.5만 |
|---|
| 2025.12.31 | ₩80,797 | ₩81,132 | ₩80,086 | ₩80,274 | -0.65% | 26.7만 |
|---|
| 2025.12.30 | ₩81,763 | ₩81,910 | ₩80,555 | ₩80,569 | -1.46% | 13.2만 |
|---|
| 2025.12.29 | ₩82,098 | ₩83,158 | ₩80,877 | ₩81,789 | -0.38% | 16만 |
|---|
| 2025.12.26 | ₩83,681 | ₩84,459 | ₩82,299 | ₩82,366 | -1.57% | 18.6만 |
|---|
| 2025.12.24 | ₩82,299 | ₩84,230 | ₩81,333 | ₩83,842 | +1.87% | 24.5만 |
|---|
| 2025.12.23 | ₩80,743 | ₩82,447 | ₩80,743 | ₩81,360 | +0.76% | 16.5만 |
|---|
| 2025.12.22 | ₩79,550 | ₩81,977 | ₩78,812 | ₩80,864 | +1.65% | 21.9만 |
|---|
| 2025.12.19 | ₩78,235 | ₩79,925 | ₩78,222 | ₩78,745 | +0.65% | 43.5만 |
|---|
| 2025.12.18 | ₩76,907 | ₩79,161 | ₩76,290 | ₩78,865 | +2.55% | 29.8만 |
|---|
| 2025.12.17 | ₩81,333 | ₩82,058 | ₩75,512 | ₩75,875 | -6.71% | 37.5만 |
|---|
| 2025.12.16 | ₩82,487 | ₩85,813 | ₩81,400 | ₩81,669 | -0.99% | 72.4만 |
|---|
| 2025.12.15 | ₩83,090 | ₩85,532 | ₩81,374 | ₩82,098 | -1.19% | 59.7만 |
|---|
| 2025.12.12 | ₩81,669 | ₩82,420 | ₩80,260 | ₩81,763 | +0.11% | 28.3만 |
|---|
| 2025.12.11 | ₩77,672 | ₩82,205 | ₩76,746 | ₩81,669 | +5.15% | 26.9만 |
|---|
| 2025.12.10 | ₩77,296 | ₩80,515 | ₩76,049 | ₩78,181 | +1.15% | 45만 |
|---|
| 2025.12.09 | ₩74,788 | ₩78,544 | ₩73,782 | ₩77,645 | +3.82% | 33.5만 |
|---|
| 2025.12.08 | ₩73,930 | ₩75,150 | ₩72,790 | ₩75,097 | +1.58% | 19.1만 |
|---|
| 2025.12.05 | ₩74,091 | ₩74,869 | ₩73,205 | ₩73,675 | -0.56% | 24.1만 |
|---|
| 2025.12.04 | ₩72,428 | ₩75,915 | ₩72,052 | ₩74,600 | +3.00% | 31.2만 |
|---|
| 2025.12.03 | ₩70,442 | ₩73,326 | ₩68,404 | ₩73,098 | +3.77% | 28.2만 |
|---|
| 2025.12.02 | ₩70,282 | ₩71,985 | ₩69,758 | ₩70,121 | -0.23% | 16.4만 |
|---|
| 2025.12.01 | ₩68,484 | ₩70,536 | ₩67,854 | ₩69,638 | +1.68% | 17.8만 |
|---|
| 2025.11.28 | ₩69,504 | ₩70,375 | ₩69,369 | ₩69,946 | +0.64% | 10.3만 |
|---|
| 2025.11.26 | ₩69,316 | ₩69,866 | ₩68,900 | ₩69,638 | +0.46% | 22.2만 |
|---|
| 2025.11.25 | ₩69,235 | ₩69,329 | ₩67,425 | ₩69,088 | -0.21% | 20.4만 |
|---|
| 2025.11.24 | ₩67,398 | ₩69,772 | ₩66,271 | ₩68,994 | +2.37% | 24.7만 |
|---|
| 2025.11.21 | ₩66,647 | ₩68,404 | ₩65,855 | ₩67,291 | +0.97% | 46.3만 |
|---|
| 2025.11.20 | ₩69,732 | ₩71,234 | ₩65,949 | ₩66,620 | -4.46% | 55.7만 |
|---|
| 2025.11.19 | ₩65,453 | ₩69,074 | ₩65,064 | ₩68,068 | +4.00% | 32.7만 |
|---|
| 2025.11.18 | ₩63,079 | ₩65,466 | ₩61,443 | ₩65,118 | +3.23% | 49만 |
|---|
| 2025.11.17 | ₩66,687 | ₩67,465 | ₩63,173 | ₩63,629 | -4.59% | 50만 |
|---|
| 2025.11.14 | ₩64,903 | ₩66,660 | ₩64,259 | ₩66,378 | +2.27% | 38.3만 |
|---|
| 2025.11.13 | ₩69,235 | ₩69,410 | ₩65,735 | ₩66,083 | -4.55% | 33.9만 |
|---|
| 2025.11.12 | ₩72,387 | ₩72,642 | ₩69,356 | ₩69,584 | -3.87% | 38.8만 |
|---|
| 2025.11.11 | ₩72,428 | ₩72,977 | ₩71,033 | ₩72,186 | -0.33% | 23.3만 |
|---|
| 2025.11.10 | ₩71,784 | ₩74,117 | ₩71,341 | ₩72,696 | +1.27% | 27.2만 |
|---|
| 2025.11.07 | ₩70,469 | ₩71,971 | ₩68,672 | ₩71,489 | +1.45% | 27.6만 |
|---|
| 2025.11.06 | ₩74,547 | ₩75,003 | ₩71,650 | ₩71,918 | -3.53% | 35.5만 |
|---|
| 2025.11.05 | ₩71,985 | ₩75,365 | ₩71,811 | ₩74,439 | +3.41% | 66.6만 |
|---|
| 2025.11.04 | ₩68,511 | ₩72,508 | ₩67,814 | ₩71,931 | +4.99% | 59.6만 |
|---|
| 2025.11.03 | ₩65,869 | ₩70,282 | ₩64,541 | ₩69,745 | +5.88% | 49.1만 |
|---|
| 2025.10.31 | ₩64,514 | ₩66,687 | ₩63,897 | ₩65,574 | +1.64% | 46.7만 |
|---|
| 2025.10.30 | ₩63,830 | ₩65,198 | ₩63,146 | ₩64,313 | +0.76% | 61.7만 |
|---|
| 2025.10.29 | ₩65,037 | ₩69,383 | ₩63,186 | ₩64,434 | -0.93% | 107.1만 |
|---|
| 2025.10.28 | ₩58,760 | ₩69,450 | ₩57,432 | ₩65,051 | +10.71% | 202.7만 |
|---|
| 2025.10.27 | ₩70,416 | ₩71,770 | ₩68,203 | ₩71,569 | +1.64% | 74.9만 |
|---|
| 2025.10.24 | ₩69,410 | ₩70,711 | ₩68,484 | ₩69,960 | +0.79% | 39.4만 |
|---|
| 2025.10.23 | ₩65,829 | ₩69,048 | ₩65,829 | ₩68,203 | +3.61% | 51.3만 |
|---|
| 2025.10.22 | ₩67,679 | ₩68,337 | ₩64,528 | ₩65,721 | -2.89% | 58.3만 |
|---|
| 2025.10.21 | ₩67,398 | ₩68,739 | ₩66,472 | ₩67,639 | +0.36% | 37.5만 |
|---|
| 2025.10.20 | ₩67,465 | ₩67,693 | ₩66,043 | ₩67,344 | -0.18% | 31.4만 |
|---|
| 2025.10.17 | ₩67,411 | ₩67,948 | ₩64,796 | ₩65,560 | -2.75% | 30만 |
|---|
| 2025.10.16 | ₩70,670 | ₩71,448 | ₩68,203 | ₩68,296 | -3.36% | 49.4만 |
|---|
| 2025.10.15 | ₩64,635 | ₩70,657 | ₩64,635 | ₩70,456 | +9.01% | 84.7만 |
|---|
| 2025.10.14 | ₩63,991 | ₩65,748 | ₩63,414 | ₩64,192 | +0.31% | 96.7만 |
|---|
| 2025.10.13 | ₩68,109 | ₩68,873 | ₩64,420 | ₩65,077 | -4.45% | 58.4만 |
|---|
| 2025.10.10 | ₩66,982 | ₩69,021 | ₩66,137 | ₩66,821 | -0.24% | 54.3만 |
|---|