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 | ₩89,738 | ₩93,239 | ₩86,089 | ₩88,302 | -1.60% | 85.7만 |
| 2026.10.08 | ₩93,803 | ₩95,547 | ₩86,317 | ₩87,940 | -6.25% | 167.3만 |
| 2026.10.07 | ₩99,343 | ₩99,357 | ₩92,743 | ₩95,466 | -3.90% | 132.6만 |
| 2026.10.06 | ₩100,886 | ₩102,697 | ₩100,269 | ₩101,221 | +0.33% | 35.7만 |
| 2026.10.05 | ₩99,705 | ₩102,630 | ₩96,794 | ₩100,564 | +0.86% | 62.4만 |
| 2026.10.02 | ₩98,847 | ₩100,926 | ₩98,672 | ₩98,820 | -0.03% | 74.8만 |
| 2026.10.01 | ₩93,239 | ₩97,438 | ₩91,549 | ₩96,419 | +3.41% | 46.7만 |
| 2026.09.30 | ₩95,882 | ₩95,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,427 |
| -2.56% |
| 53.7만 |
| 2026.09.29 | ₩97,935 | ₩98,686 | ₩94,500 | ₩94,715 | -3.29% | 54.7만 |
|---|
| 2026.09.28 | ₩97,130 | ₩99,263 | ₩96,083 | ₩96,942 | -0.19% | 40만 |
|---|
| 2026.09.25 | ₩99,209 | ₩99,853 | ₩97,049 | ₩98,605 | -0.61% | 56.6만 |
|---|
| 2026.09.24 | ₩98,793 | ₩99,464 | ₩94,594 | ₩97,747 | -1.06% | 64.2만 |
|---|
| 2026.09.23 | ₩98,109 | ₩100,725 | ₩96,150 | ₩100,604 | +2.54% | 57.5만 |
|---|
| 2026.09.22 | ₩96,687 | ₩100,148 | ₩94,983 | ₩98,887 | +2.28% | 65.1만 |
|---|
| 2026.09.21 | ₩95,251 | ₩97,331 | ₩93,092 | ₩95,963 | +0.75% | 97.3만 |
|---|
| 2026.09.18 | ₩95,251 | ₩96,338 | ₩92,877 | ₩93,212 | -2.14% | 111만 |
|---|
| 2026.09.17 | ₩97,868 | ₩99,263 | ₩94,393 | ₩95,023 | -2.91% | 73.6만 |
|---|
| 2026.09.16 | ₩91,898 | ₩94,634 | ₩90,274 | ₩93,132 | +1.34% | 100.1만 |
|---|
| 2026.09.15 | ₩96,231 | ₩96,325 | ₩90,247 | ₩90,502 | -5.95% | 93만 |
|---|
| 2026.09.14 | ₩99,732 | ₩101,624 | ₩94,688 | ₩94,809 | -4.94% | 119.5만 |
|---|
| 2026.09.11 | ₩103,985 | ₩107,030 | ₩103,757 | ₩105,099 | +1.07% | 68.1만 |
|---|
| 2026.09.10 | ₩102,603 | ₩103,985 | ₩100,403 | ₩101,141 | -1.43% | 50.1만 |
|---|
| 2026.09.09 | ₩105,313 | ₩107,205 | ₩103,355 | ₩105,045 | -0.25% | 62.4만 |
|---|
| 2026.09.08 | ₩99,531 | ₩108,640 | ₩99,155 | ₩106,158 | +6.66% | 64.1만 |
|---|
| 2026.09.04 | ₩99,598 | ₩104,025 | ₩99,276 | ₩99,410 | -0.19% | 60.1만 |
|---|
| 2026.09.03 | ₩96,352 | ₩99,813 | ₩92,354 | ₩99,746 | +3.52% | 77.1만 |
|---|
| 2026.09.02 | ₩94,728 | ₩97,774 | ₩93,548 | ₩95,399 | +0.71% | 68.4만 |
|---|
| 2026.09.01 | ₩94,621 | ₩95,976 | ₩92,367 | ₩94,648 | +0.03% | 75.3만 |
|---|
| 2026.08.31 | ₩94,098 | ₩96,754 | ₩93,038 | ₩95,520 | +1.51% | 71.3만 |
|---|
| 2026.08.28 | ₩96,258 | ₩96,848 | ₩92,890 | ₩93,467 | -2.90% | 41.4만 |
|---|
| 2026.08.27 | ₩94,608 | ₩98,458 | ₩94,608 | ₩96,781 | +2.30% | 43.1만 |
|---|
| 2026.08.26 | ₩94,755 | ₩95,708 | ₩92,582 | ₩94,353 | -0.42% | 39.2만 |
|---|
| 2026.08.25 | ₩97,800 | ₩98,793 | ₩94,017 | ₩94,272 | -3.61% | 63.2만 |
|---|
| 2026.08.24 | ₩95,828 | ₩96,969 | ₩93,024 | ₩95,654 | -0.18% | 77.6만 |
|---|
| 2026.08.21 | ₩99,880 | ₩100,926 | ₩94,634 | ₩95,949 | -3.94% | 61.5만 |
|---|
| 2026.08.20 | ₩100,027 | ₩101,101 | ₩96,378 | ₩97,935 | -2.09% | 68.1만 |
|---|
| 2026.08.19 | ₩103,502 | ₩105,394 | ₩96,271 | ₩100,913 | -2.50% | 78.4만 |
|---|
| 2026.08.18 | ₩111,860 | ₩111,860 | ₩102,402 | ₩102,697 | -8.19% | 69.2만 |
|---|
| 2026.08.17 | ₩107,191 | ₩113,725 | ₩107,138 | ₩112,893 | +5.32% | 112.5만 |
|---|
| 2026.08.14 | ₩103,435 | ₩106,883 | ₩101,959 | ₩106,776 | +3.23% | 57.2만 |
|---|
| 2026.08.13 | ₩104,388 | ₩107,339 | ₩102,281 | ₩103,059 | -1.27% | 92.6만 |
|---|
| 2026.08.12 | ₩103,542 | ₩107,245 | ₩100,390 | ₩101,731 | -1.75% | 158.9만 |
|---|
| 2026.08.11 | ₩94,299 | ₩99,692 | ₩90,153 | ₩99,236 | +5.24% | 117.2만 |
|---|
| 2026.08.10 | ₩91,495 | ₩98,847 | ₩88,544 | ₩94,420 | +3.20% | 142.2만 |
|---|
| 2026.08.07 | ₩94,447 | ₩96,123 | ₩91,455 | ₩95,144 | +0.74% | 183.9만 |
|---|
| 2026.08.06 | ₩91,039 | ₩93,829 | ₩88,570 | ₩92,045 | +1.11% | 54.1만 |
|---|
| 2026.08.05 | ₩94,447 | ₩96,056 | ₩92,220 | ₩92,729 | -1.82% | 58만 |
|---|
| 2026.08.04 | ₩91,468 | ₩95,922 | ₩91,468 | ₩94,272 | +3.07% | 138.9만 |
|---|
| 2026.08.03 | ₩86,665 | ₩91,978 | ₩86,397 | ₩91,669 | +5.77% | 61.9만 |
|---|
| 2026.07.31 | ₩90,274 | ₩94,286 | ₩87,698 | ₩88,396 | -2.08% | 67.2만 |
|---|
| 2026.07.30 | ₩86,236 | ₩88,946 | ₩83,902 | ₩87,926 | +1.96% | 134.6만 |
|---|
| 2026.07.29 | ₩90,395 | ₩91,026 | ₩79,756 | ₩80,253 | -11.22% | 246.1만 |
|---|
| 2026.07.28 | ₩96,539 | ₩96,539 | ₩89,040 | ₩90,529 | -6.23% | 131.6만 |
|---|
| 2026.07.27 | ₩101,624 | ₩102,898 | ₩94,715 | ₩98,968 | -2.61% | 120.7만 |
|---|
| 2026.07.24 | ₩106,400 | ₩107,621 | ₩99,705 | ₩101,463 | -4.64% | 107.6만 |
|---|
| 2026.07.23 | ₩109,150 | ₩110,948 | ₩106,480 | ₩106,776 | -2.18% | 61.9만 |
|---|
| 2026.07.22 | ₩108,157 | ₩113,041 | ₩108,157 | ₩109,767 | +1.49% | 56.4만 |
|---|
| 2026.07.21 | ₩109,405 | ₩112,128 | ₩107,433 | ₩110,129 | +0.66% | 93.5만 |
|---|
| 2026.07.20 | ₩108,667 | ₩109,808 | ₩105,622 | ₩105,823 | -2.62% | 49.9만 |
|---|
| 2026.07.17 | ₩105,018 | ₩110,465 | ₩104,602 | ₩107,232 | +2.11% | 69.2만 |
|---|
| 2026.07.16 | ₩106,239 | ₩109,727 | ₩104,656 | ₩107,728 | +1.40% | 62.7만 |
|---|
| 2026.07.15 | ₩110,197 | ₩113,202 | ₩106,266 | ₩108,010 | -1.98% | 42.8만 |
|---|
| 2026.07.14 | ₩114,033 | ₩115,013 | ₩110,438 | ₩111,149 | -2.53% | 51.8만 |
|---|
| 2026.07.13 | ₩110,371 | ₩113,443 | ₩109,110 | ₩109,875 | -0.45% | 60.1만 |
|---|
| 2026.07.10 | ₩112,531 | ₩114,020 | ₩111,230 | ₩112,195 | -0.30% | 70.7만 |
|---|
| 2026.07.09 | ₩114,758 | ₩117,535 | ₩110,103 | ₩113,121 | -1.43% | 78.5만 |
|---|
| 2026.07.08 | ₩105,313 | ₩107,648 | ₩103,448 | ₩106,695 | +1.31% | 77.4만 |
|---|
| 2026.07.07 | ₩106,252 | ₩108,224 | ₩101,637 | ₩105,769 | -0.45% | 71.9만 |
|---|
| 2026.07.06 | ₩111,766 | ₩114,718 | ₩106,252 | ₩108,238 | -3.16% | 96.5만 |
|---|
| 2026.07.02 | ₩114,771 | ₩116,126 | ₩105,608 | ₩110,210 | -3.97% | 113.8만 |
|---|
| 2026.07.01 | ₩119,695 | ₩120,111 | ₩114,033 | ₩114,771 | -4.11% | 65.9만 |
|---|
| 2026.06.30 | ₩121,882 | ₩123,102 | ₩117,763 | ₩121,734 | -0.12% | 72.2만 |
|---|
| 2026.06.29 | ₩121,372 | ₩123,733 | ₩117,683 | ₩120,835 | -0.44% | 70.1만 |
|---|
| 2026.06.26 | ₩126,228 | ₩126,443 | ₩122,445 | ₩123,250 | -2.36% | 187.7만 |
|---|
| 2026.06.25 | ₩129,663 | ₩134,023 | ₩126,778 | ₩127,570 | -1.61% | 61.6만 |
|---|
| 2026.06.24 | ₩130,495 | ₩131,179 | ₩126,309 | ₩127,986 | -1.92% | 107.6만 |
|---|
| 2026.06.23 | ₩129,354 | ₩133,084 | ₩127,449 | ₩129,690 | +0.26% | 67.4만 |
|---|
| 2026.06.22 | ₩131,313 | ₩134,157 | ₩130,105 | ₩133,714 | +1.83% | 94.2만 |
|---|
| 2026.06.18 | ₩127,503 | ₩133,124 | ₩124,565 | ₩132,010 | +3.54% | 77.7만 |
|---|
| 2026.06.17 | ₩125,209 | ₩127,409 | ₩121,855 | ₩126,725 | +1.21% | 65.7만 |
|---|
| 2026.06.16 | ₩127,449 | ₩129,609 | ₩123,921 | ₩124,162 | -2.58% | 57.6만 |
|---|
| 2026.06.15 | ₩129,153 | ₩134,157 | ₩127,047 | ₩127,463 | -1.31% | 85.1만 |
|---|
| 2026.06.12 | ₩130,843 | ₩134,908 | ₩128,361 | ₩129,783 | -0.81% | 69.4만 |
|---|
| 2026.06.11 | ₩125,786 | ₩131,313 | ₩125,786 | ₩129,341 | +2.83% | 81.4만 |
|---|
| 2026.06.10 | ₩127,248 | ₩135,821 | ₩123,585 | ₩123,813 | -2.70% | 139.4만 |
|---|
| 2026.06.09 | ₩116,234 | ₩128,361 | ₩112,075 | ₩128,053 | +10.17% | 158.3만 |
|---|
| 2026.06.08 | ₩106,400 | ₩109,526 | ₩105,313 | ₩108,037 | +1.54% | 76.5만 |
|---|
| 2026.06.05 | ₩106,454 | ₩108,667 | ₩103,408 | ₩104,669 | -1.68% | 100만 |
|---|
| 2026.06.04 | ₩108,090 | ₩111,042 | ₩106,051 | ₩108,801 | +0.66% | 153.5만 |
|---|
| 2026.06.03 | ₩104,549 | ₩108,654 | ₩103,569 | ₩106,615 | +1.98% | 75.5만 |
|---|
| 2026.06.02 | ₩107,151 | ₩113,819 | ₩104,508 | ₩105,273 | -1.75% | 120.5만 |
|---|
| 2026.06.01 | ₩100,913 | ₩106,977 | ₩99,410 | ₩106,024 | +5.07% | 162.1만 |
|---|
| 2026.05.29 | ₩110,975 | ₩111,458 | ₩98,122 | ₩100,282 | -9.63% | 219.7만 |
|---|
| 2026.05.28 | ₩114,879 | ₩115,388 | ₩103,972 | ₩111,766 | -2.71% | 217.2만 |
|---|
| 2026.05.27 | ₩121,761 | ₩123,424 | ₩115,710 | ₩116,650 | -4.20% | 68만 |
|---|
| 2026.05.26 | ₩112,759 | ₩121,305 | ₩111,672 | ₩120,567 | +6.92% | 119.8만 |
|---|
| 2026.05.22 | ₩109,834 | ₩110,331 | ₩107,674 | ₩109,620 | -0.20% | 59.3만 |
|---|
| 2026.05.21 | ₩108,667 | ₩110,009 | ₩106,293 | ₩108,238 | -0.40% | 41만 |
|---|
| 2026.05.20 | ₩107,245 | ₩110,304 | ₩104,307 | ₩109,056 | +1.69% | 59.1만 |
|---|
| 2026.05.19 | ₩104,642 | ₩105,582 | ₩98,766 | ₩105,072 | +0.41% | 90.2만 |
|---|
| 2026.05.18 | ₩110,277 | ₩110,586 | ₩105,514 | ₩106,574 | -3.36% | 69.4만 |
|---|
| 2026.05.15 | ₩112,678 | ₩112,678 | ₩107,996 | ₩108,453 | -3.75% | 43.4만 |
|---|
| 2026.05.14 | ₩111,645 | ₩115,979 | ₩110,867 | ₩115,482 | +3.44% | 67만 |
|---|
| 2026.05.13 | ₩109,982 | ₩113,269 | ₩106,185 | ₩111,538 | +1.41% | 71.6만 |
|---|
| 2026.05.12 | ₩108,157 | ₩108,560 | ₩104,656 | ₩107,929 | -0.21% | 50.6만 |
|---|
| 2026.05.11 | ₩110,009 | ₩113,068 | ₩109,164 | ₩109,338 | -0.61% | 70.1만 |
|---|
| 2026.05.08 | ₩110,961 | ₩112,169 | ₩107,768 | ₩109,714 | -1.12% | 65.1만 |
|---|
| 2026.05.07 | ₩117,347 | ₩117,347 | ₩107,782 | ₩109,177 | -6.96% | 88.9만 |
|---|
| 2026.05.06 | ₩119,574 | ₩121,077 | ₩114,168 | ₩115,710 | -3.23% | 110.3만 |
|---|
| 2026.05.05 | ₩106,065 | ₩118,380 | ₩106,065 | ₩117,763 | +11.03% | 170.7만 |
|---|
| 2026.05.04 | ₩104,401 | ₩105,434 | ₩99,759 | ₩104,871 | +0.45% | 179.9만 |
|---|
| 2026.05.01 | ₩99,585 | ₩100,752 | ₩97,492 | ₩99,679 | +0.09% | 50만 |
|---|
| 2026.04.30 | ₩97,894 | ₩100,886 | ₩97,814 | ₩99,464 | +1.60% | 68.6만 |
|---|
| 2026.04.29 | ₩101,865 | ₩101,865 | ₩96,204 | ₩97,237 | -4.54% | 95.8만 |
|---|
| 2026.04.28 | ₩90,878 | ₩101,275 | ₩85,217 | ₩99,665 | +9.67% | 269.2만 |
|---|
| 2026.04.27 | ₩88,181 | ₩90,153 | ₩86,142 | ₩87,095 | -1.23% | 65.1만 |
|---|
| 2026.04.24 | ₩87,028 | ₩88,168 | ₩85,954 | ₩87,054 | +0.03% | 40.5만 |
|---|
| 2026.04.23 | ₩86,531 | ₩87,363 | ₩84,720 | ₩86,934 | +0.47% | 43만 |
|---|
| 2026.04.22 | ₩84,116 | ₩86,196 | ₩83,311 | ₩85,632 | +1.80% | 52.9만 |
|---|
| 2026.04.21 | ₩87,537 | ₩88,772 | ₩81,876 | ₩82,466 | -5.79% | 33만 |
|---|
| 2026.04.20 | ₩87,564 | ₩88,463 | ₩86,263 | ₩87,296 | -0.31% | 31.1만 |
|---|
| 2026.04.17 | ₩87,578 | ₩89,644 | ₩87,336 | ₩87,564 | -0.02% | 25.6만 |
|---|
| 2026.04.16 | ₩86,518 | ₩87,779 | ₩84,908 | ₩85,847 | -0.78% | 27.2만 |
|---|
| 2026.04.15 | ₩88,101 | ₩88,195 | ₩84,693 | ₩86,786 | -1.49% | 27만 |
|---|
| 2026.04.14 | ₩89,899 | ₩90,797 | ₩87,940 | ₩88,638 | -1.40% | 37.1만 |
|---|
| 2026.04.13 | ₩85,512 | ₩90,140 | ₩85,203 | ₩89,697 | +4.89% | 46.3만 |
|---|
| 2026.04.10 | ₩87,390 | ₩88,034 | ₩85,632 | ₩86,182 | -1.38% | 36.7만 |
|---|
| 2026.04.09 | ₩84,023 | ₩87,752 | ₩83,835 | ₩87,229 | +3.82% | 33만 |
|---|
| 2026.04.08 | ₩83,446 | ₩85,471 | ₩82,802 | ₩83,996 | +0.66% | 61.7만 |
|---|
| 2026.04.07 | ₩80,132 | ₩81,245 | ₩78,509 | ₩79,032 | -1.37% | 43.8만 |
|---|
| 2026.04.06 | ₩84,277 | ₩84,277 | ₩80,119 | ₩80,950 | -3.95% | 46.4만 |
|---|
| 2026.04.02 | ₩80,561 | ₩83,714 | ₩80,212 | ₩83,419 | +3.55% | 30.6만 |
|---|
| 2026.04.01 | ₩81,420 | ₩83,902 | ₩81,299 | ₩82,507 | +1.33% | 39.2만 |
|---|
| 2026.03.31 | ₩77,140 | ₩80,172 | ₩76,845 | ₩79,931 | +3.62% | 72.3만 |
|---|
| 2026.03.30 | ₩82,426 | ₩82,426 | ₩76,496 | ₩76,496 | -7.19% | 57.8만 |
|---|
| 2026.03.27 | ₩81,447 | ₩83,902 | ₩81,017 | ₩81,769 | +0.40% | 80.6만 |
|---|
| 2026.03.26 | ₩82,010 | ₩82,493 | ₩80,508 | ₩81,957 | -0.07% | 52.8만 |
|---|
| 2026.03.25 | ₩84,452 | ₩86,209 | ₩82,493 | ₩83,285 | -1.38% | 73만 |
|---|
| 2026.03.24 | ₩77,449 | ₩83,701 | ₩76,322 | ₩83,231 | +7.47% | 71.5만 |
|---|
| 2026.03.23 | ₩76,912 | ₩79,756 | ₩76,054 | ₩78,361 | +1.88% | 40.9만 |
|---|
| 2026.03.20 | ₩76,322 | ₩77,154 | ₩73,384 | ₩74,162 | -2.83% | 90.5만 |
|---|
| 2026.03.19 | ₩74,403 | ₩77,892 | ₩73,853 | ₩77,462 | +4.11% | 57만 |
|---|
| 2026.03.18 | ₩78,750 | ₩79,877 | ₩75,343 | ₩75,504 | -4.12% | 63.7만 |
|---|
| 2026.03.17 | ₩77,113 | ₩79,032 | ₩75,436 | ₩78,884 | +2.30% | 65.9만 |
|---|
| 2026.03.16 | ₩74,497 | ₩76,926 | ₩73,156 | ₩76,550 | +2.76% | 67.5만 |
|---|
| 2026.03.13 | ₩73,424 | ₩75,047 | ₩72,123 | ₩73,116 | -0.42% | 68.9만 |
|---|
| 2026.03.12 | ₩76,080 | ₩77,342 | ₩72,445 | ₩72,834 | -4.27% | 62.8만 |
|---|
| 2026.03.11 | ₩71,908 | ₩74,430 | ₩71,908 | ₩73,639 | +2.41% | 49.9만 |
|---|
| 2026.03.10 | ₩69,614 | ₩74,685 | ₩68,930 | ₩72,901 | +4.72% | 81.2만 |
|---|
| 2026.03.09 | ₩69,037 | ₩70,432 | ₩67,213 | ₩68,930 | -0.16% | 73.4만 |
|---|
| 2026.03.06 | ₩71,117 | ₩71,734 | ₩69,654 | ₩70,473 | -0.91% | 83.7만 |
|---|
| 2026.03.05 | ₩73,317 | ₩74,819 | ₩71,412 | ₩73,183 | -0.18% | 69.4만 |
|---|
| 2026.03.04 | ₩72,673 | ₩76,174 | ₩71,828 | ₩74,471 | +2.47% | 82만 |
|---|
| 2026.03.03 | ₩75,128 | ₩75,571 | ₩72,378 | ₩72,673 | -3.27% | 117.4만 |
|---|
| 2026.03.02 | ₩80,441 | ₩81,930 | ₩77,449 | ₩77,556 | -3.59% | 108.1만 |
|---|
| 2026.02.27 | ₩83,513 | ₩83,754 | ₩79,461 | ₩81,098 | -2.89% | 92.7만 |
|---|
| 2026.02.26 | ₩86,491 | ₩89,161 | ₩83,325 | ₩84,948 | -1.78% | 165.7만 |
|---|
| 2026.02.25 | ₩81,138 | ₩88,544 | ₩78,951 | ₩86,947 | +7.16% | 218.5만 |
|---|
| 2026.02.24 | ₩98,605 | ₩98,605 | ₩80,038 | ₩80,494 | -18.37% | 310.5만 |
|---|
| 2026.02.23 | ₩104,562 | ₩105,850 | ₩102,174 | ₩104,213 | -0.33% | 39.3만 |
|---|
| 2026.02.20 | ₩104,844 | ₩107,795 | ₩103,261 | ₩105,689 | +0.81% | 32.8만 |
|---|
| 2026.02.19 | ₩104,803 | ₩106,078 | ₩103,636 | ₩104,964 | +0.15% | 33.9만 |
|---|
| 2026.02.18 | ₩106,038 | ₩109,633 | ₩104,817 | ₩105,193 | -0.80% | 28만 |
|---|
| 2026.02.17 | ₩106,145 | ₩107,272 | ₩101,221 | ₩105,890 | -0.24% | 53.6만 |
|---|
| 2026.02.13 | ₩100,913 | ₩106,212 | ₩100,068 | ₩106,172 | +5.21% | 30.2만 |
|---|
| 2026.02.12 | ₩103,220 | ₩104,079 | ₩96,647 | ₩100,779 | -2.37% | 37.8만 |
|---|
| 2026.02.11 | ₩100,390 | ₩103,448 | ₩96,741 | ₩102,201 | +1.80% | 29.4만 |
|---|
| 2026.02.10 | ₩98,941 | ₩101,490 | ₩96,996 | ₩98,592 | -0.35% | 29.7만 |
|---|
| 2026.02.09 | ₩97,747 | ₩100,899 | ₩96,996 | ₩98,981 | +1.26% | 21.4만 |
|---|
| 2026.02.06 | ₩92,796 | ₩98,431 | ₩92,434 | ₩97,089 | +4.63% | 22.8만 |
|---|
| 2026.02.05 | ₩91,737 | ₩95,225 | ₩90,516 | ₩91,307 | -0.47% | 31.5만 |
|---|
| 2026.02.04 | ₩95,734 | ₩96,902 | ₩88,785 | ₩92,367 | -3.52% | 41.5만 |
|---|
| 2026.02.03 | ₩93,253 | ₩95,144 | ₩91,938 | ₩95,064 | +1.94% | 23.1만 |
|---|
| 2026.02.02 | ₩89,617 | ₩92,783 | ₩89,429 | ₩91,388 | +1.98% | 34.8만 |
|---|
| 2026.01.30 | ₩92,850 | ₩94,554 | ₩89,805 | ₩90,462 | -2.57% | 28만 |
|---|
| 2026.01.29 | ₩93,964 | ₩96,137 | ₩93,051 | ₩94,084 | +0.13% | 22.8만 |
|---|
| 2026.01.28 | ₩95,064 | ₩95,815 | ₩91,817 | ₩93,346 | -1.81% | 43.9만 |
|---|
| 2026.01.27 | ₩94,903 | ₩96,177 | ₩93,749 | ₩95,278 | +0.40% | 19.5만 |
|---|
| 2026.01.26 | ₩91,830 | ₩94,218 | ₩90,569 | ₩94,205 | +2.59% | 19.9만 |
|---|
| 2026.01.23 | ₩91,361 | ₩92,099 | ₩89,617 | ₩91,817 | +0.50% | 27만 |
|---|
| 2026.01.22 | ₩89,751 | ₩92,273 | ₩88,745 | ₩91,508 | +1.96% | 27.4만 |
|---|
| 2026.01.21 | ₩89,214 | ₩90,288 | ₩88,369 | ₩89,322 | +0.12% | 25.9만 |
|---|
| 2026.01.20 | ₩88,369 | ₩90,086 | ₩87,886 | ₩88,772 | +0.46% | 19.1만 |
|---|
| 2026.01.16 | ₩88,799 | ₩91,066 | ₩87,202 | ₩89,939 | +1.28% | 26.9만 |
|---|
| 2026.01.15 | ₩89,067 | ₩90,221 | ₩87,819 | ₩88,758 | -0.35% | 28.1만 |
|---|
| 2026.01.14 | ₩85,230 | ₩88,584 | ₩85,123 | ₩88,168 | +3.45% | 24만 |
|---|
| 2026.01.13 | ₩86,075 | ₩87,068 | ₩85,163 | ₩86,089 | +0.02% | 20.2만 |
|---|
| 2026.01.12 | ₩82,896 | ₩86,719 | ₩82,654 | ₩85,659 | +3.33% | 12.4만 |
|---|
| 2026.01.09 | ₩81,997 | ₩83,311 | ₩81,393 | ₩82,909 | +1.11% | 16.3만 |
|---|
| 2026.01.08 | ₩79,622 | ₩81,728 | ₩78,294 | ₩81,554 | +2.43% | 17.4만 |
|---|
| 2026.01.07 | ₩80,172 | ₩80,333 | ₩78,509 | ₩78,978 | -1.49% | 19.1만 |
|---|
| 2026.01.06 | ₩82,842 | ₩82,896 | ₩77,690 | ₩79,542 | -3.98% | 31.6만 |
|---|
| 2026.01.05 | ₩80,709 | ₩85,136 | ₩80,682 | ₩83,338 | +3.26% | 34.9만 |
|---|
| 2026.01.02 | ₩80,494 | ₩81,017 | ₩79,354 | ₩80,212 | -0.35% | 18.5만 |
|---|
| 2025.12.31 | ₩80,816 | ₩81,152 | ₩80,105 | ₩80,293 | -0.65% | 26.7만 |
|---|
| 2025.12.30 | ₩81,782 | ₩81,930 | ₩80,575 | ₩80,588 | -1.46% | 13.2만 |
|---|
| 2025.12.29 | ₩82,117 | ₩83,177 | ₩80,897 | ₩81,809 | -0.38% | 16만 |
|---|
| 2025.12.26 | ₩83,701 | ₩84,479 | ₩82,319 | ₩82,386 | -1.57% | 18.6만 |
|---|
| 2025.12.24 | ₩82,319 | ₩84,251 | ₩81,353 | ₩83,862 | +1.87% | 24.5만 |
|---|
| 2025.12.23 | ₩80,763 | ₩82,466 | ₩80,763 | ₩81,380 | +0.76% | 16.5만 |
|---|
| 2025.12.22 | ₩79,569 | ₩81,997 | ₩78,831 | ₩80,883 | +1.65% | 21.9만 |
|---|
| 2025.12.19 | ₩78,254 | ₩79,944 | ₩78,240 | ₩78,764 | +0.65% | 43.5만 |
|---|
| 2025.12.18 | ₩76,926 | ₩79,179 | ₩76,309 | ₩78,884 | +2.55% | 29.8만 |
|---|
| 2025.12.17 | ₩81,353 | ₩82,077 | ₩75,530 | ₩75,893 | -6.71% | 37.5만 |
|---|
| 2025.12.16 | ₩82,507 | ₩85,834 | ₩81,420 | ₩81,688 | -0.99% | 72.4만 |
|---|
| 2025.12.15 | ₩83,110 | ₩85,552 | ₩81,393 | ₩82,117 | -1.19% | 59.7만 |
|---|
| 2025.12.12 | ₩81,688 | ₩82,439 | ₩80,280 | ₩81,782 | +0.11% | 28.3만 |
|---|
| 2025.12.11 | ₩77,690 | ₩82,225 | ₩76,765 | ₩81,688 | +5.15% | 26.9만 |
|---|
| 2025.12.10 | ₩77,315 | ₩80,534 | ₩76,067 | ₩78,200 | +1.15% | 45만 |
|---|
| 2025.12.09 | ₩74,806 | ₩78,562 | ₩73,800 | ₩77,663 | +3.82% | 33.5만 |
|---|
| 2025.12.08 | ₩73,947 | ₩75,168 | ₩72,807 | ₩75,115 | +1.58% | 19.1만 |
|---|
| 2025.12.05 | ₩74,108 | ₩74,886 | ₩73,223 | ₩73,692 | -0.56% | 24.1만 |
|---|
| 2025.12.04 | ₩72,445 | ₩75,933 | ₩72,069 | ₩74,618 | +3.00% | 31.2만 |
|---|
| 2025.12.03 | ₩70,459 | ₩73,344 | ₩68,420 | ₩73,116 | +3.77% | 28.2만 |
|---|
| 2025.12.02 | ₩70,298 | ₩72,002 | ₩69,775 | ₩70,137 | -0.23% | 16.4만 |
|---|
| 2025.12.01 | ₩68,501 | ₩70,553 | ₩67,870 | ₩69,654 | +1.68% | 17.8만 |
|---|
| 2025.11.28 | ₩69,520 | ₩70,392 | ₩69,386 | ₩69,963 | +0.64% | 10.3만 |
|---|
| 2025.11.26 | ₩69,332 | ₩69,882 | ₩68,916 | ₩69,654 | +0.46% | 22.2만 |
|---|
| 2025.11.25 | ₩69,252 | ₩69,346 | ₩67,441 | ₩69,104 | -0.21% | 20.4만 |
|---|
| 2025.11.24 | ₩67,414 | ₩69,788 | ₩66,287 | ₩69,010 | +2.37% | 24.7만 |
|---|
| 2025.11.21 | ₩66,663 | ₩68,420 | ₩65,871 | ₩67,307 | +0.97% | 46.3만 |
|---|
| 2025.11.20 | ₩69,748 | ₩71,251 | ₩65,965 | ₩66,636 | -4.46% | 55.7만 |
|---|
| 2025.11.19 | ₩65,469 | ₩69,091 | ₩65,080 | ₩68,085 | +4.00% | 32.7만 |
|---|
| 2025.11.18 | ₩63,094 | ₩65,482 | ₩61,457 | ₩65,133 | +3.23% | 49만 |
|---|
| 2025.11.17 | ₩66,703 | ₩67,481 | ₩63,188 | ₩63,644 | -4.59% | 50만 |
|---|
| 2025.11.14 | ₩64,919 | ₩66,676 | ₩64,275 | ₩66,394 | +2.27% | 38.3만 |
|---|
| 2025.11.13 | ₩69,252 | ₩69,426 | ₩65,750 | ₩66,099 | -4.55% | 33.9만 |
|---|
| 2025.11.12 | ₩72,405 | ₩72,659 | ₩69,373 | ₩69,601 | -3.87% | 38.8만 |
|---|
| 2025.11.11 | ₩72,445 | ₩72,995 | ₩71,050 | ₩72,203 | -0.33% | 23.3만 |
|---|
| 2025.11.10 | ₩71,801 | ₩74,135 | ₩71,358 | ₩72,713 | +1.27% | 27.2만 |
|---|
| 2025.11.07 | ₩70,486 | ₩71,989 | ₩68,688 | ₩71,506 | +1.45% | 27.6만 |
|---|
| 2025.11.06 | ₩74,564 | ₩75,021 | ₩71,667 | ₩71,935 | -3.53% | 35.5만 |
|---|
| 2025.11.05 | ₩72,002 | ₩75,383 | ₩71,828 | ₩74,457 | +3.41% | 66.6만 |
|---|
| 2025.11.04 | ₩68,527 | ₩72,525 | ₩67,830 | ₩71,948 | +4.99% | 59.6만 |
|---|
| 2025.11.03 | ₩65,885 | ₩70,298 | ₩64,556 | ₩69,762 | +5.88% | 49.1만 |
|---|
| 2025.10.31 | ₩64,530 | ₩66,703 | ₩63,912 | ₩65,589 | +1.64% | 46.7만 |
|---|
| 2025.10.30 | ₩63,845 | ₩65,214 | ₩63,161 | ₩64,328 | +0.76% | 61.7만 |
|---|
| 2025.10.29 | ₩65,053 | ₩69,399 | ₩63,201 | ₩64,449 | -0.93% | 107.1만 |
|---|
| 2025.10.28 | ₩58,774 | ₩69,466 | ₩57,446 | ₩65,066 | +10.71% | 202.7만 |
|---|
| 2025.10.27 | ₩70,432 | ₩71,787 | ₩68,219 | ₩71,586 | +1.64% | 74.9만 |
|---|
| 2025.10.24 | ₩69,426 | ₩70,728 | ₩68,501 | ₩69,976 | +0.79% | 39.4만 |
|---|
| 2025.10.23 | ₩65,844 | ₩69,064 | ₩65,844 | ₩68,219 | +3.61% | 51.3만 |
|---|
| 2025.10.22 | ₩67,696 | ₩68,353 | ₩64,543 | ₩65,737 | -2.89% | 58.3만 |
|---|
| 2025.10.21 | ₩67,414 | ₩68,755 | ₩66,488 | ₩67,655 | +0.36% | 37.5만 |
|---|
| 2025.10.20 | ₩67,481 | ₩67,709 | ₩66,059 | ₩67,360 | -0.18% | 31.4만 |
|---|
| 2025.10.17 | ₩67,427 | ₩67,964 | ₩64,811 | ₩65,576 | -2.75% | 30만 |
|---|
| 2025.10.16 | ₩70,687 | ₩71,465 | ₩68,219 | ₩68,313 | -3.36% | 49.4만 |
|---|
| 2025.10.15 | ₩64,650 | ₩70,674 | ₩64,650 | ₩70,473 | +9.01% | 84.7만 |
|---|
| 2025.10.14 | ₩64,006 | ₩65,764 | ₩63,429 | ₩64,208 | +0.31% | 96.7만 |
|---|
| 2025.10.13 | ₩68,125 | ₩68,890 | ₩64,436 | ₩65,093 | -4.45% | 58.4만 |
|---|
| 2025.10.10 | ₩66,998 | ₩69,037 | ₩66,153 | ₩66,837 | -0.24% | 54.3만 |
|---|