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 | ₩89,704 | ₩93,204 | ₩86,056 | ₩88,269 | -1.60% | 85.7만 |
| 2026.10.08 | ₩93,768 | ₩95,511 | ₩86,284 | ₩87,907 | -6.25% | 167.3만 |
| 2026.10.07 | ₩99,306 | ₩99,320 | ₩92,708 | ₩95,431 | -3.90% | 132.6만 |
| 2026.10.06 | ₩100,848 | ₩102,659 | ₩100,232 | ₩101,184 | +0.33% | 35.7만 |
| 2026.10.05 | ₩99,668 | ₩102,592 | ₩96,758 | ₩100,527 | +0.86% | 62.4만 |
| 2026.10.02 | ₩98,810 | ₩100,889 | ₩98,636 | ₩98,783 | -0.03% | 74.8만 |
| 2026.10.01 | ₩93,204 | ₩97,402 | ₩91,515 | ₩96,383 | +3.41% | 46.7만 |
| 2026.09.30 | ₩95,846 | ₩95,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,392 |
| -2.56% |
| 53.7만 |
| 2026.09.29 | ₩97,898 | ₩98,649 | ₩94,465 | ₩94,680 | -3.29% | 54.7만 |
|---|
| 2026.09.28 | ₩97,093 | ₩99,226 | ₩96,047 | ₩96,906 | -0.19% | 40만 |
|---|
| 2026.09.25 | ₩99,172 | ₩99,816 | ₩97,013 | ₩98,569 | -0.61% | 56.6만 |
|---|
| 2026.09.24 | ₩98,756 | ₩99,427 | ₩94,559 | ₩97,710 | -1.06% | 64.2만 |
|---|
| 2026.09.23 | ₩98,072 | ₩100,688 | ₩96,114 | ₩100,567 | +2.54% | 57.5만 |
|---|
| 2026.09.22 | ₩96,651 | ₩100,111 | ₩94,948 | ₩98,850 | +2.28% | 65.1만 |
|---|
| 2026.09.21 | ₩95,216 | ₩97,295 | ₩93,057 | ₩95,927 | +0.75% | 97.3만 |
|---|
| 2026.09.18 | ₩95,216 | ₩96,302 | ₩92,842 | ₩93,178 | -2.14% | 111만 |
|---|
| 2026.09.17 | ₩97,831 | ₩99,226 | ₩94,358 | ₩94,988 | -2.91% | 73.6만 |
|---|
| 2026.09.16 | ₩91,863 | ₩94,599 | ₩90,241 | ₩93,097 | +1.34% | 100.1만 |
|---|
| 2026.09.15 | ₩96,195 | ₩96,289 | ₩90,214 | ₩90,469 | -5.95% | 93만 |
|---|
| 2026.09.14 | ₩99,695 | ₩101,586 | ₩94,653 | ₩94,773 | -4.94% | 119.5만 |
|---|
| 2026.09.11 | ₩103,946 | ₩106,991 | ₩103,718 | ₩105,059 | +1.07% | 68.1만 |
|---|
| 2026.09.10 | ₩102,565 | ₩103,946 | ₩100,366 | ₩101,103 | -1.43% | 50.1만 |
|---|
| 2026.09.09 | ₩105,274 | ₩107,165 | ₩103,316 | ₩105,006 | -0.25% | 62.4만 |
|---|
| 2026.09.08 | ₩99,494 | ₩108,600 | ₩99,118 | ₩106,119 | +6.66% | 64.1만 |
|---|
| 2026.09.04 | ₩99,561 | ₩103,987 | ₩99,239 | ₩99,373 | -0.19% | 60.1만 |
|---|
| 2026.09.03 | ₩96,316 | ₩99,776 | ₩92,319 | ₩99,709 | +3.52% | 77.1만 |
|---|
| 2026.09.02 | ₩94,693 | ₩97,737 | ₩93,513 | ₩95,363 | +0.71% | 68.4만 |
|---|
| 2026.09.01 | ₩94,586 | ₩95,940 | ₩92,333 | ₩94,612 | +0.03% | 75.3만 |
|---|
| 2026.08.31 | ₩94,063 | ₩96,718 | ₩93,003 | ₩95,484 | +1.51% | 71.3만 |
|---|
| 2026.08.28 | ₩96,222 | ₩96,812 | ₩92,856 | ₩93,432 | -2.90% | 41.4만 |
|---|
| 2026.08.27 | ₩94,572 | ₩98,421 | ₩94,572 | ₩96,745 | +2.30% | 43.1만 |
|---|
| 2026.08.26 | ₩94,720 | ₩95,672 | ₩92,547 | ₩94,317 | -0.42% | 39.2만 |
|---|
| 2026.08.25 | ₩97,764 | ₩98,756 | ₩93,982 | ₩94,237 | -3.61% | 63.2만 |
|---|
| 2026.08.24 | ₩95,793 | ₩96,933 | ₩92,990 | ₩95,618 | -0.18% | 77.6만 |
|---|
| 2026.08.21 | ₩99,843 | ₩100,889 | ₩94,599 | ₩95,913 | -3.94% | 61.5만 |
|---|
| 2026.08.20 | ₩99,990 | ₩101,063 | ₩96,342 | ₩97,898 | -2.09% | 68.1만 |
|---|
| 2026.08.19 | ₩103,464 | ₩105,354 | ₩96,235 | ₩100,875 | -2.50% | 78.4만 |
|---|
| 2026.08.18 | ₩111,818 | ₩111,818 | ₩102,364 | ₩102,659 | -8.19% | 69.2만 |
|---|
| 2026.08.17 | ₩107,151 | ₩113,682 | ₩107,098 | ₩112,851 | +5.32% | 112.5만 |
|---|
| 2026.08.14 | ₩103,396 | ₩106,843 | ₩101,921 | ₩106,736 | +3.23% | 57.2만 |
|---|
| 2026.08.13 | ₩104,349 | ₩107,299 | ₩102,243 | ₩103,021 | -1.27% | 92.6만 |
|---|
| 2026.08.12 | ₩103,504 | ₩107,205 | ₩100,352 | ₩101,693 | -1.75% | 158.9만 |
|---|
| 2026.08.11 | ₩94,264 | ₩99,655 | ₩90,120 | ₩99,199 | +5.24% | 117.2만 |
|---|
| 2026.08.10 | ₩91,461 | ₩98,810 | ₩88,511 | ₩94,385 | +3.20% | 142.2만 |
|---|
| 2026.08.07 | ₩94,411 | ₩96,088 | ₩91,421 | ₩95,109 | +0.74% | 183.9만 |
|---|
| 2026.08.06 | ₩91,005 | ₩93,794 | ₩88,537 | ₩92,011 | +1.11% | 54.1만 |
|---|
| 2026.08.05 | ₩94,411 | ₩96,021 | ₩92,185 | ₩92,695 | -1.82% | 58만 |
|---|
| 2026.08.04 | ₩91,434 | ₩95,887 | ₩91,434 | ₩94,237 | +3.07% | 138.9만 |
|---|
| 2026.08.03 | ₩86,633 | ₩91,944 | ₩86,365 | ₩91,635 | +5.77% | 61.9만 |
|---|
| 2026.07.31 | ₩90,241 | ₩94,250 | ₩87,666 | ₩88,363 | -2.08% | 67.2만 |
|---|
| 2026.07.30 | ₩86,204 | ₩88,913 | ₩83,871 | ₩87,894 | +1.96% | 134.6만 |
|---|
| 2026.07.29 | ₩90,361 | ₩90,992 | ₩79,727 | ₩80,223 | -11.22% | 246.1만 |
|---|
| 2026.07.28 | ₩96,503 | ₩96,503 | ₩89,007 | ₩90,495 | -6.23% | 131.6만 |
|---|
| 2026.07.27 | ₩101,586 | ₩102,860 | ₩94,680 | ₩98,931 | -2.61% | 120.7만 |
|---|
| 2026.07.24 | ₩106,360 | ₩107,581 | ₩99,668 | ₩101,425 | -4.64% | 107.6만 |
|---|
| 2026.07.23 | ₩109,109 | ₩110,906 | ₩106,441 | ₩106,736 | -2.18% | 61.9만 |
|---|
| 2026.07.22 | ₩108,117 | ₩112,999 | ₩108,117 | ₩109,726 | +1.49% | 56.4만 |
|---|
| 2026.07.21 | ₩109,364 | ₩112,087 | ₩107,393 | ₩110,088 | +0.66% | 93.5만 |
|---|
| 2026.07.20 | ₩108,627 | ₩109,767 | ₩105,582 | ₩105,784 | -2.62% | 49.9만 |
|---|
| 2026.07.17 | ₩104,979 | ₩110,424 | ₩104,563 | ₩107,192 | +2.11% | 69.2만 |
|---|
| 2026.07.16 | ₩106,199 | ₩109,686 | ₩104,617 | ₩107,688 | +1.40% | 62.7만 |
|---|
| 2026.07.15 | ₩110,155 | ₩113,159 | ₩106,226 | ₩107,970 | -1.98% | 42.8만 |
|---|
| 2026.07.14 | ₩113,991 | ₩114,970 | ₩110,397 | ₩111,108 | -2.53% | 51.8만 |
|---|
| 2026.07.13 | ₩110,330 | ₩113,401 | ₩109,069 | ₩109,834 | -0.45% | 60.1만 |
|---|
| 2026.07.10 | ₩112,489 | ₩113,978 | ₩111,188 | ₩112,154 | -0.30% | 70.7만 |
|---|
| 2026.07.09 | ₩114,715 | ₩117,491 | ₩110,062 | ₩113,079 | -1.43% | 78.5만 |
|---|
| 2026.07.08 | ₩105,274 | ₩107,607 | ₩103,410 | ₩106,655 | +1.31% | 77.4만 |
|---|
| 2026.07.07 | ₩106,213 | ₩108,184 | ₩101,599 | ₩105,730 | -0.45% | 71.9만 |
|---|
| 2026.07.06 | ₩111,725 | ₩114,675 | ₩106,213 | ₩108,198 | -3.16% | 96.5만 |
|---|
| 2026.07.02 | ₩114,729 | ₩116,083 | ₩105,569 | ₩110,169 | -3.97% | 113.8만 |
|---|
| 2026.07.01 | ₩119,650 | ₩120,066 | ₩113,991 | ₩114,729 | -4.11% | 65.9만 |
|---|
| 2026.06.30 | ₩121,836 | ₩123,057 | ₩117,719 | ₩121,689 | -0.12% | 72.2만 |
|---|
| 2026.06.29 | ₩121,327 | ₩123,687 | ₩117,639 | ₩120,790 | -0.44% | 70.1만 |
|---|
| 2026.06.26 | ₩126,181 | ₩126,396 | ₩122,399 | ₩123,204 | -2.36% | 187.7만 |
|---|
| 2026.06.25 | ₩129,614 | ₩133,973 | ₩126,731 | ₩127,522 | -1.61% | 61.6만 |
|---|
| 2026.06.24 | ₩130,446 | ₩131,130 | ₩126,262 | ₩127,938 | -1.92% | 107.6만 |
|---|
| 2026.06.23 | ₩129,306 | ₩133,034 | ₩127,402 | ₩129,641 | +0.26% | 67.4만 |
|---|
| 2026.06.22 | ₩131,264 | ₩134,107 | ₩130,057 | ₩133,664 | +1.83% | 94.2만 |
|---|
| 2026.06.18 | ₩127,455 | ₩133,074 | ₩124,518 | ₩131,961 | +3.54% | 77.7만 |
|---|
| 2026.06.17 | ₩125,162 | ₩127,361 | ₩121,809 | ₩126,677 | +1.21% | 65.7만 |
|---|
| 2026.06.16 | ₩127,402 | ₩129,561 | ₩123,875 | ₩124,116 | -2.58% | 57.6만 |
|---|
| 2026.06.15 | ₩129,105 | ₩134,107 | ₩126,999 | ₩127,415 | -1.31% | 85.1만 |
|---|
| 2026.06.12 | ₩130,795 | ₩134,858 | ₩128,314 | ₩129,735 | -0.81% | 69.4만 |
|---|
| 2026.06.11 | ₩125,739 | ₩131,264 | ₩125,739 | ₩129,293 | +2.83% | 81.4만 |
|---|
| 2026.06.10 | ₩127,200 | ₩135,770 | ₩123,539 | ₩123,767 | -2.70% | 139.4만 |
|---|
| 2026.06.09 | ₩116,190 | ₩128,314 | ₩112,033 | ₩128,005 | +10.17% | 158.3만 |
|---|
| 2026.06.08 | ₩106,360 | ₩109,485 | ₩105,274 | ₩107,996 | +1.54% | 76.5만 |
|---|
| 2026.06.05 | ₩106,414 | ₩108,627 | ₩103,370 | ₩104,630 | -1.68% | 100만 |
|---|
| 2026.06.04 | ₩108,050 | ₩111,000 | ₩106,012 | ₩108,761 | +0.66% | 153.5만 |
|---|
| 2026.06.03 | ₩104,510 | ₩108,613 | ₩103,531 | ₩106,575 | +1.98% | 75.5만 |
|---|
| 2026.06.02 | ₩107,111 | ₩113,776 | ₩104,469 | ₩105,234 | -1.75% | 120.5만 |
|---|
| 2026.06.01 | ₩100,875 | ₩106,937 | ₩99,373 | ₩105,985 | +5.07% | 162.1만 |
|---|
| 2026.05.29 | ₩110,933 | ₩111,416 | ₩98,086 | ₩100,245 | -9.63% | 219.7만 |
|---|
| 2026.05.28 | ₩114,836 | ₩115,345 | ₩103,933 | ₩111,725 | -2.71% | 217.2만 |
|---|
| 2026.05.27 | ₩121,716 | ₩123,378 | ₩115,667 | ₩116,606 | -4.20% | 68만 |
|---|
| 2026.05.26 | ₩112,717 | ₩121,260 | ₩111,631 | ₩120,522 | +6.92% | 119.8만 |
|---|
| 2026.05.22 | ₩109,793 | ₩110,290 | ₩107,634 | ₩109,579 | -0.20% | 59.3만 |
|---|
| 2026.05.21 | ₩108,627 | ₩109,968 | ₩106,253 | ₩108,198 | -0.40% | 41만 |
|---|
| 2026.05.20 | ₩107,205 | ₩110,263 | ₩104,268 | ₩109,016 | +1.69% | 59.1만 |
|---|
| 2026.05.19 | ₩104,603 | ₩105,542 | ₩98,730 | ₩105,033 | +0.41% | 90.2만 |
|---|
| 2026.05.18 | ₩110,236 | ₩110,544 | ₩105,475 | ₩106,535 | -3.36% | 69.4만 |
|---|
| 2026.05.15 | ₩112,636 | ₩112,636 | ₩107,956 | ₩108,412 | -3.75% | 43.4만 |
|---|
| 2026.05.14 | ₩111,604 | ₩115,935 | ₩110,826 | ₩115,439 | +3.44% | 67만 |
|---|
| 2026.05.13 | ₩109,941 | ₩113,227 | ₩106,146 | ₩111,497 | +1.41% | 71.6만 |
|---|
| 2026.05.12 | ₩108,117 | ₩108,519 | ₩104,617 | ₩107,889 | -0.21% | 50.6만 |
|---|
| 2026.05.11 | ₩109,968 | ₩113,025 | ₩109,123 | ₩109,297 | -0.61% | 70.1만 |
|---|
| 2026.05.08 | ₩110,920 | ₩112,127 | ₩107,728 | ₩109,673 | -1.12% | 65.1만 |
|---|
| 2026.05.07 | ₩117,303 | ₩117,303 | ₩107,742 | ₩109,136 | -6.96% | 88.9만 |
|---|
| 2026.05.06 | ₩119,530 | ₩121,032 | ₩114,125 | ₩115,667 | -3.23% | 110.3만 |
|---|
| 2026.05.05 | ₩106,025 | ₩118,336 | ₩106,025 | ₩117,719 | +11.03% | 170.7만 |
|---|
| 2026.05.04 | ₩104,362 | ₩105,395 | ₩99,722 | ₩104,831 | +0.45% | 179.9만 |
|---|
| 2026.05.01 | ₩99,548 | ₩100,714 | ₩97,456 | ₩99,642 | +0.09% | 50만 |
|---|
| 2026.04.30 | ₩97,858 | ₩100,848 | ₩97,777 | ₩99,427 | +1.60% | 68.6만 |
|---|
| 2026.04.29 | ₩101,827 | ₩101,827 | ₩96,168 | ₩97,201 | -4.54% | 95.8만 |
|---|
| 2026.04.28 | ₩90,844 | ₩101,237 | ₩85,185 | ₩99,628 | +9.67% | 269.2만 |
|---|
| 2026.04.27 | ₩88,149 | ₩90,120 | ₩86,110 | ₩87,062 | -1.23% | 65.1만 |
|---|
| 2026.04.24 | ₩86,995 | ₩88,135 | ₩85,922 | ₩87,022 | +0.03% | 40.5만 |
|---|
| 2026.04.23 | ₩86,499 | ₩87,330 | ₩84,689 | ₩86,901 | +0.47% | 43만 |
|---|
| 2026.04.22 | ₩84,085 | ₩86,164 | ₩83,280 | ₩85,601 | +1.80% | 52.9만 |
|---|
| 2026.04.21 | ₩87,505 | ₩88,739 | ₩81,846 | ₩82,436 | -5.79% | 33만 |
|---|
| 2026.04.20 | ₩87,532 | ₩88,430 | ₩86,231 | ₩87,263 | -0.31% | 31.1만 |
|---|
| 2026.04.17 | ₩87,545 | ₩89,610 | ₩87,304 | ₩87,532 | -0.02% | 25.6만 |
|---|
| 2026.04.16 | ₩86,486 | ₩87,746 | ₩84,876 | ₩85,815 | -0.78% | 27.2만 |
|---|
| 2026.04.15 | ₩88,068 | ₩88,162 | ₩84,662 | ₩86,754 | -1.49% | 27만 |
|---|
| 2026.04.14 | ₩89,865 | ₩90,764 | ₩87,907 | ₩88,604 | -1.40% | 37.1만 |
|---|
| 2026.04.13 | ₩85,480 | ₩90,106 | ₩85,171 | ₩89,664 | +4.89% | 46.3만 |
|---|
| 2026.04.10 | ₩87,357 | ₩88,001 | ₩85,601 | ₩86,150 | -1.38% | 36.7만 |
|---|
| 2026.04.09 | ₩83,991 | ₩87,719 | ₩83,803 | ₩87,196 | +3.82% | 33만 |
|---|
| 2026.04.08 | ₩83,415 | ₩85,440 | ₩82,771 | ₩83,964 | +0.66% | 61.7만 |
|---|
| 2026.04.07 | ₩80,102 | ₩81,215 | ₩78,479 | ₩79,002 | -1.37% | 43.8만 |
|---|
| 2026.04.06 | ₩84,246 | ₩84,246 | ₩80,089 | ₩80,920 | -3.95% | 46.4만 |
|---|
| 2026.04.02 | ₩80,531 | ₩83,683 | ₩80,183 | ₩83,388 | +3.55% | 30.6만 |
|---|
| 2026.04.01 | ₩81,390 | ₩83,871 | ₩81,269 | ₩82,476 | +1.33% | 39.2만 |
|---|
| 2026.03.31 | ₩77,112 | ₩80,142 | ₩76,816 | ₩79,901 | +3.62% | 72.3만 |
|---|
| 2026.03.30 | ₩82,395 | ₩82,395 | ₩76,468 | ₩76,468 | -7.19% | 57.8만 |
|---|
| 2026.03.27 | ₩81,416 | ₩83,871 | ₩80,987 | ₩81,738 | +0.40% | 80.6만 |
|---|
| 2026.03.26 | ₩81,980 | ₩82,462 | ₩80,478 | ₩81,926 | -0.07% | 52.8만 |
|---|
| 2026.03.25 | ₩84,420 | ₩86,177 | ₩82,462 | ₩83,254 | -1.38% | 73만 |
|---|
| 2026.03.24 | ₩77,420 | ₩83,669 | ₩76,293 | ₩83,200 | +7.47% | 71.5만 |
|---|
| 2026.03.23 | ₩76,884 | ₩79,727 | ₩76,025 | ₩78,332 | +1.88% | 40.9만 |
|---|
| 2026.03.20 | ₩76,293 | ₩77,125 | ₩73,357 | ₩74,134 | -2.83% | 90.5만 |
|---|
| 2026.03.19 | ₩74,376 | ₩77,863 | ₩73,826 | ₩77,433 | +4.11% | 57만 |
|---|
| 2026.03.18 | ₩78,721 | ₩79,847 | ₩75,314 | ₩75,475 | -4.12% | 63.7만 |
|---|
| 2026.03.17 | ₩77,085 | ₩79,002 | ₩75,408 | ₩78,855 | +2.30% | 65.9만 |
|---|
| 2026.03.16 | ₩74,470 | ₩76,897 | ₩73,129 | ₩76,521 | +2.76% | 67.5만 |
|---|
| 2026.03.13 | ₩73,397 | ₩75,019 | ₩72,096 | ₩73,088 | -0.42% | 68.9만 |
|---|
| 2026.03.12 | ₩76,052 | ₩77,313 | ₩72,418 | ₩72,807 | -4.27% | 62.8만 |
|---|
| 2026.03.11 | ₩71,881 | ₩74,403 | ₩71,881 | ₩73,611 | +2.41% | 49.9만 |
|---|
| 2026.03.10 | ₩69,588 | ₩74,657 | ₩68,904 | ₩72,874 | +4.72% | 81.2만 |
|---|
| 2026.03.09 | ₩69,011 | ₩70,406 | ₩67,188 | ₩68,904 | -0.16% | 73.4만 |
|---|
| 2026.03.06 | ₩71,090 | ₩71,707 | ₩69,628 | ₩70,446 | -0.91% | 83.7만 |
|---|
| 2026.03.05 | ₩73,289 | ₩74,791 | ₩71,385 | ₩73,155 | -0.18% | 69.4만 |
|---|
| 2026.03.04 | ₩72,646 | ₩76,146 | ₩71,801 | ₩74,443 | +2.47% | 82만 |
|---|
| 2026.03.03 | ₩75,100 | ₩75,542 | ₩72,351 | ₩72,646 | -3.27% | 117.4만 |
|---|
| 2026.03.02 | ₩80,411 | ₩81,899 | ₩77,420 | ₩77,527 | -3.59% | 108.1만 |
|---|
| 2026.02.27 | ₩83,482 | ₩83,723 | ₩79,432 | ₩81,068 | -2.89% | 92.7만 |
|---|
| 2026.02.26 | ₩86,459 | ₩89,128 | ₩83,294 | ₩84,917 | -1.78% | 165.7만 |
|---|
| 2026.02.25 | ₩81,108 | ₩88,511 | ₩78,922 | ₩86,915 | +7.16% | 218.5만 |
|---|
| 2026.02.24 | ₩98,569 | ₩98,569 | ₩80,008 | ₩80,464 | -18.37% | 310.5만 |
|---|
| 2026.02.23 | ₩104,523 | ₩105,810 | ₩102,136 | ₩104,174 | -0.33% | 39.3만 |
|---|
| 2026.02.20 | ₩104,805 | ₩107,755 | ₩103,222 | ₩105,649 | +0.81% | 32.8만 |
|---|
| 2026.02.19 | ₩104,764 | ₩106,038 | ₩103,598 | ₩104,925 | +0.15% | 33.9만 |
|---|
| 2026.02.18 | ₩105,998 | ₩109,592 | ₩104,778 | ₩105,153 | -0.80% | 28만 |
|---|
| 2026.02.17 | ₩106,105 | ₩107,232 | ₩101,184 | ₩105,851 | -0.24% | 53.6만 |
|---|
| 2026.02.13 | ₩100,875 | ₩106,173 | ₩100,030 | ₩106,132 | +5.21% | 30.2만 |
|---|
| 2026.02.12 | ₩103,182 | ₩104,040 | ₩96,611 | ₩100,741 | -2.37% | 37.8만 |
|---|
| 2026.02.11 | ₩100,352 | ₩103,410 | ₩96,705 | ₩102,163 | +1.80% | 29.4만 |
|---|
| 2026.02.10 | ₩98,904 | ₩101,452 | ₩96,959 | ₩98,555 | -0.35% | 29.7만 |
|---|
| 2026.02.09 | ₩97,710 | ₩100,862 | ₩96,959 | ₩98,944 | +1.26% | 21.4만 |
|---|
| 2026.02.06 | ₩92,762 | ₩98,394 | ₩92,400 | ₩97,053 | +4.63% | 22.8만 |
|---|
| 2026.02.05 | ₩91,702 | ₩95,189 | ₩90,482 | ₩91,273 | -0.47% | 31.5만 |
|---|
| 2026.02.04 | ₩95,699 | ₩96,865 | ₩88,752 | ₩92,333 | -3.52% | 41.5만 |
|---|
| 2026.02.03 | ₩93,218 | ₩95,109 | ₩91,904 | ₩95,028 | +1.94% | 23.1만 |
|---|
| 2026.02.02 | ₩89,583 | ₩92,748 | ₩89,396 | ₩91,354 | +1.98% | 34.8만 |
|---|
| 2026.01.30 | ₩92,815 | ₩94,519 | ₩89,771 | ₩90,428 | -2.57% | 28만 |
|---|
| 2026.01.29 | ₩93,929 | ₩96,101 | ₩93,017 | ₩94,049 | +0.13% | 22.8만 |
|---|
| 2026.01.28 | ₩95,028 | ₩95,779 | ₩91,783 | ₩93,312 | -1.81% | 43.9만 |
|---|
| 2026.01.27 | ₩94,867 | ₩96,141 | ₩93,714 | ₩95,243 | +0.40% | 19.5만 |
|---|
| 2026.01.26 | ₩91,796 | ₩94,183 | ₩90,536 | ₩94,170 | +2.59% | 19.9만 |
|---|
| 2026.01.23 | ₩91,327 | ₩92,064 | ₩89,583 | ₩91,783 | +0.50% | 27만 |
|---|
| 2026.01.22 | ₩89,718 | ₩92,239 | ₩88,712 | ₩91,474 | +1.96% | 27.4만 |
|---|
| 2026.01.21 | ₩89,181 | ₩90,254 | ₩88,336 | ₩89,288 | +0.12% | 25.9만 |
|---|
| 2026.01.20 | ₩88,336 | ₩90,053 | ₩87,853 | ₩88,739 | +0.46% | 19.1만 |
|---|
| 2026.01.16 | ₩88,765 | ₩91,032 | ₩87,170 | ₩89,905 | +1.28% | 26.9만 |
|---|
| 2026.01.15 | ₩89,034 | ₩90,187 | ₩87,786 | ₩88,725 | -0.35% | 28.1만 |
|---|
| 2026.01.14 | ₩85,198 | ₩88,551 | ₩85,091 | ₩88,135 | +3.45% | 24만 |
|---|
| 2026.01.13 | ₩86,043 | ₩87,035 | ₩85,131 | ₩86,056 | +0.02% | 20.2만 |
|---|
| 2026.01.12 | ₩82,865 | ₩86,687 | ₩82,623 | ₩85,627 | +3.33% | 12.4만 |
|---|
| 2026.01.09 | ₩81,966 | ₩83,280 | ₩81,363 | ₩82,878 | +1.11% | 16.3만 |
|---|
| 2026.01.08 | ₩79,593 | ₩81,698 | ₩78,265 | ₩81,524 | +2.43% | 17.4만 |
|---|
| 2026.01.07 | ₩80,142 | ₩80,303 | ₩78,479 | ₩78,949 | -1.49% | 19.1만 |
|---|
| 2026.01.06 | ₩82,811 | ₩82,865 | ₩77,661 | ₩79,512 | -3.98% | 31.6만 |
|---|
| 2026.01.05 | ₩80,679 | ₩85,104 | ₩80,652 | ₩83,307 | +3.26% | 34.9만 |
|---|
| 2026.01.02 | ₩80,464 | ₩80,987 | ₩79,324 | ₩80,183 | -0.35% | 18.5만 |
|---|
| 2025.12.31 | ₩80,786 | ₩81,121 | ₩80,075 | ₩80,263 | -0.65% | 26.7만 |
|---|
| 2025.12.30 | ₩81,752 | ₩81,899 | ₩80,545 | ₩80,558 | -1.46% | 13.2만 |
|---|
| 2025.12.29 | ₩82,087 | ₩83,146 | ₩80,867 | ₩81,778 | -0.38% | 16만 |
|---|
| 2025.12.26 | ₩83,669 | ₩84,447 | ₩82,288 | ₩82,355 | -1.57% | 18.6만 |
|---|
| 2025.12.24 | ₩82,288 | ₩84,219 | ₩81,322 | ₩83,830 | +1.87% | 24.5만 |
|---|
| 2025.12.23 | ₩80,732 | ₩82,436 | ₩80,732 | ₩81,349 | +0.76% | 16.5만 |
|---|
| 2025.12.22 | ₩79,539 | ₩81,966 | ₩78,801 | ₩80,853 | +1.65% | 21.9만 |
|---|
| 2025.12.19 | ₩78,225 | ₩79,914 | ₩78,211 | ₩78,734 | +0.65% | 43.5만 |
|---|
| 2025.12.18 | ₩76,897 | ₩79,150 | ₩76,280 | ₩78,855 | +2.55% | 29.8만 |
|---|
| 2025.12.17 | ₩81,322 | ₩82,047 | ₩75,502 | ₩75,864 | -6.71% | 37.5만 |
|---|
| 2025.12.16 | ₩82,476 | ₩85,802 | ₩81,390 | ₩81,658 | -0.99% | 72.4만 |
|---|
| 2025.12.15 | ₩83,079 | ₩85,520 | ₩81,363 | ₩82,087 | -1.19% | 59.7만 |
|---|
| 2025.12.12 | ₩81,658 | ₩82,409 | ₩80,250 | ₩81,752 | +0.11% | 28.3만 |
|---|
| 2025.12.11 | ₩77,661 | ₩82,194 | ₩76,736 | ₩81,658 | +5.15% | 26.9만 |
|---|
| 2025.12.10 | ₩77,286 | ₩80,504 | ₩76,039 | ₩78,171 | +1.15% | 45만 |
|---|
| 2025.12.09 | ₩74,778 | ₩78,533 | ₩73,772 | ₩77,635 | +3.82% | 33.5만 |
|---|
| 2025.12.08 | ₩73,920 | ₩75,140 | ₩72,780 | ₩75,087 | +1.58% | 19.1만 |
|---|
| 2025.12.05 | ₩74,081 | ₩74,859 | ₩73,196 | ₩73,665 | -0.56% | 24.1만 |
|---|
| 2025.12.04 | ₩72,418 | ₩75,905 | ₩72,042 | ₩74,590 | +3.00% | 31.2만 |
|---|
| 2025.12.03 | ₩70,433 | ₩73,316 | ₩68,395 | ₩73,088 | +3.77% | 28.2만 |
|---|
| 2025.12.02 | ₩70,272 | ₩71,975 | ₩69,749 | ₩70,111 | -0.23% | 16.4만 |
|---|
| 2025.12.01 | ₩68,475 | ₩70,527 | ₩67,845 | ₩69,628 | +1.68% | 17.8만 |
|---|
| 2025.11.28 | ₩69,494 | ₩70,366 | ₩69,360 | ₩69,937 | +0.64% | 10.3만 |
|---|
| 2025.11.26 | ₩69,306 | ₩69,856 | ₩68,891 | ₩69,628 | +0.46% | 22.2만 |
|---|
| 2025.11.25 | ₩69,226 | ₩69,320 | ₩67,416 | ₩69,079 | -0.21% | 20.4만 |
|---|
| 2025.11.24 | ₩67,389 | ₩69,762 | ₩66,262 | ₩68,985 | +2.37% | 24.7만 |
|---|
| 2025.11.21 | ₩66,638 | ₩68,395 | ₩65,847 | ₩67,281 | +0.97% | 46.3만 |
|---|
| 2025.11.20 | ₩69,722 | ₩71,224 | ₩65,940 | ₩66,611 | -4.46% | 55.7만 |
|---|
| 2025.11.19 | ₩65,444 | ₩69,065 | ₩65,055 | ₩68,059 | +4.00% | 32.7만 |
|---|
| 2025.11.18 | ₩63,071 | ₩65,458 | ₩61,434 | ₩65,109 | +3.23% | 49만 |
|---|
| 2025.11.17 | ₩66,678 | ₩67,456 | ₩63,164 | ₩63,620 | -4.59% | 50만 |
|---|
| 2025.11.14 | ₩64,894 | ₩66,651 | ₩64,251 | ₩66,370 | +2.27% | 38.3만 |
|---|
| 2025.11.13 | ₩69,226 | ₩69,400 | ₩65,726 | ₩66,075 | -4.55% | 33.9만 |
|---|
| 2025.11.12 | ₩72,378 | ₩72,632 | ₩69,347 | ₩69,575 | -3.87% | 38.8만 |
|---|
| 2025.11.11 | ₩72,418 | ₩72,968 | ₩71,023 | ₩72,176 | -0.33% | 23.3만 |
|---|
| 2025.11.10 | ₩71,774 | ₩74,108 | ₩71,332 | ₩72,686 | +1.27% | 27.2만 |
|---|
| 2025.11.07 | ₩70,460 | ₩71,962 | ₩68,663 | ₩71,479 | +1.45% | 27.6만 |
|---|
| 2025.11.06 | ₩74,537 | ₩74,993 | ₩71,640 | ₩71,908 | -3.53% | 35.5만 |
|---|
| 2025.11.05 | ₩71,975 | ₩75,355 | ₩71,801 | ₩74,429 | +3.41% | 66.6만 |
|---|
| 2025.11.04 | ₩68,502 | ₩72,498 | ₩67,805 | ₩71,922 | +4.99% | 59.6만 |
|---|
| 2025.11.03 | ₩65,860 | ₩70,272 | ₩64,532 | ₩69,736 | +5.88% | 49.1만 |
|---|
| 2025.10.31 | ₩64,505 | ₩66,678 | ₩63,889 | ₩65,565 | +1.64% | 46.7만 |
|---|
| 2025.10.30 | ₩63,822 | ₩65,189 | ₩63,138 | ₩64,304 | +0.76% | 61.7만 |
|---|
| 2025.10.29 | ₩65,028 | ₩69,374 | ₩63,178 | ₩64,425 | -0.93% | 107.1만 |
|---|
| 2025.10.28 | ₩58,752 | ₩69,441 | ₩57,425 | ₩65,042 | +10.71% | 202.7만 |
|---|
| 2025.10.27 | ₩70,406 | ₩71,761 | ₩68,193 | ₩71,559 | +1.64% | 74.9만 |
|---|
| 2025.10.24 | ₩69,400 | ₩70,701 | ₩68,475 | ₩69,950 | +0.79% | 39.4만 |
|---|
| 2025.10.23 | ₩65,820 | ₩69,038 | ₩65,820 | ₩68,193 | +3.61% | 51.3만 |
|---|
| 2025.10.22 | ₩67,670 | ₩68,328 | ₩64,519 | ₩65,712 | -2.89% | 58.3만 |
|---|
| 2025.10.21 | ₩67,389 | ₩68,730 | ₩66,463 | ₩67,630 | +0.36% | 37.5만 |
|---|
| 2025.10.20 | ₩67,456 | ₩67,684 | ₩66,034 | ₩67,335 | -0.18% | 31.4만 |
|---|
| 2025.10.17 | ₩67,402 | ₩67,939 | ₩64,787 | ₩65,552 | -2.75% | 30만 |
|---|
| 2025.10.16 | ₩70,661 | ₩71,439 | ₩68,193 | ₩68,287 | -3.36% | 49.4만 |
|---|
| 2025.10.15 | ₩64,626 | ₩70,648 | ₩64,626 | ₩70,446 | +9.01% | 84.7만 |
|---|
| 2025.10.14 | ₩63,982 | ₩65,739 | ₩63,406 | ₩64,184 | +0.31% | 96.7만 |
|---|
| 2025.10.13 | ₩68,100 | ₩68,864 | ₩64,412 | ₩65,069 | -4.45% | 58.4만 |
|---|
| 2025.10.10 | ₩66,973 | ₩69,011 | ₩66,128 | ₩66,812 | -0.24% | 54.3만 |
|---|