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 | ₩89,533 | ₩93,026 | ₩85,892 | ₩88,101 | -1.60% | 85.7만 |
| 2026.10.08 | ₩93,589 | ₩95,329 | ₩86,120 | ₩87,739 | -6.25% | 167.3만 |
| 2026.10.07 | ₩99,117 | ₩99,130 | ₩92,531 | ₩95,248 | -3.90% | 132.6만 |
| 2026.10.06 | ₩100,656 | ₩102,463 | ₩100,040 | ₩100,991 | +0.33% | 35.7만 |
| 2026.10.05 | ₩99,478 | ₩102,396 | ₩96,573 | ₩100,335 | +0.86% | 62.4만 |
| 2026.10.02 | ₩98,621 | ₩100,696 | ₩98,447 | ₩98,595 | -0.03% | 74.8만 |
| 2026.10.01 | ₩93,026 | ₩97,216 | ₩91,340 | ₩96,199 | +3.41% | 46.7만 |
| 2026.09.30 | ₩95,663 | ₩95,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,214 |
| -2.56% |
| 53.7만 |
| 2026.09.29 | ₩97,711 | ₩98,461 | ₩94,285 | ₩94,499 | -3.29% | 54.7만 |
|---|
| 2026.09.28 | ₩96,908 | ₩99,036 | ₩95,864 | ₩96,721 | -0.19% | 40만 |
|---|
| 2026.09.25 | ₩98,983 | ₩99,625 | ₩96,828 | ₩98,380 | -0.61% | 56.6만 |
|---|
| 2026.09.24 | ₩98,568 | ₩99,237 | ₩94,378 | ₩97,524 | -1.06% | 64.2만 |
|---|
| 2026.09.23 | ₩97,885 | ₩100,495 | ₩95,931 | ₩100,375 | +2.54% | 57.5만 |
|---|
| 2026.09.22 | ₩96,466 | ₩99,920 | ₩94,767 | ₩98,662 | +2.28% | 65.1만 |
|---|
| 2026.09.21 | ₩95,034 | ₩97,109 | ₩92,879 | ₩95,744 | +0.75% | 97.3만 |
|---|
| 2026.09.18 | ₩95,034 | ₩96,118 | ₩92,665 | ₩93,000 | -2.14% | 111만 |
|---|
| 2026.09.17 | ₩97,644 | ₩99,036 | ₩94,178 | ₩94,807 | -2.91% | 73.6만 |
|---|
| 2026.09.16 | ₩91,688 | ₩94,418 | ₩90,068 | ₩92,919 | +1.34% | 100.1만 |
|---|
| 2026.09.15 | ₩96,011 | ₩96,105 | ₩90,042 | ₩90,296 | -5.95% | 93만 |
|---|
| 2026.09.14 | ₩99,505 | ₩101,392 | ₩94,472 | ₩94,592 | -4.94% | 119.5만 |
|---|
| 2026.09.11 | ₩103,748 | ₩106,786 | ₩103,520 | ₩104,859 | +1.07% | 68.1만 |
|---|
| 2026.09.10 | ₩102,369 | ₩103,748 | ₩100,174 | ₩100,910 | -1.43% | 50.1만 |
|---|
| 2026.09.09 | ₩105,073 | ₩106,960 | ₩103,119 | ₩104,805 | -0.25% | 62.4만 |
|---|
| 2026.09.08 | ₩99,304 | ₩108,393 | ₩98,929 | ₩105,916 | +6.66% | 64.1만 |
|---|
| 2026.09.04 | ₩99,371 | ₩103,788 | ₩99,050 | ₩99,184 | -0.19% | 60.1만 |
|---|
| 2026.09.03 | ₩96,132 | ₩99,585 | ₩92,143 | ₩99,518 | +3.52% | 77.1만 |
|---|
| 2026.09.02 | ₩94,512 | ₩97,551 | ₩93,334 | ₩95,181 | +0.71% | 68.4만 |
|---|
| 2026.09.01 | ₩94,405 | ₩95,757 | ₩92,156 | ₩94,432 | +0.03% | 75.3만 |
|---|
| 2026.08.31 | ₩93,883 | ₩96,533 | ₩92,826 | ₩95,302 | +1.51% | 71.3만 |
|---|
| 2026.08.28 | ₩96,038 | ₩96,627 | ₩92,678 | ₩93,254 | -2.90% | 41.4만 |
|---|
| 2026.08.27 | ₩94,392 | ₩98,233 | ₩94,392 | ₩96,560 | +2.30% | 43.1만 |
|---|
| 2026.08.26 | ₩94,539 | ₩95,489 | ₩92,371 | ₩94,137 | -0.42% | 39.2만 |
|---|
| 2026.08.25 | ₩97,577 | ₩98,568 | ₩93,803 | ₩94,057 | -3.61% | 63.2만 |
|---|
| 2026.08.24 | ₩95,610 | ₩96,748 | ₩92,812 | ₩95,436 | -0.18% | 77.6만 |
|---|
| 2026.08.21 | ₩99,652 | ₩100,696 | ₩94,418 | ₩95,730 | -3.94% | 61.5만 |
|---|
| 2026.08.20 | ₩99,799 | ₩100,870 | ₩96,159 | ₩97,711 | -2.09% | 68.1만 |
|---|
| 2026.08.19 | ₩103,266 | ₩105,153 | ₩96,051 | ₩100,683 | -2.50% | 78.4만 |
|---|
| 2026.08.18 | ₩111,605 | ₩111,605 | ₩102,168 | ₩102,463 | -8.19% | 69.2만 |
|---|
| 2026.08.17 | ₩106,947 | ₩113,465 | ₩106,893 | ₩112,636 | +5.32% | 112.5만 |
|---|
| 2026.08.14 | ₩103,199 | ₩106,639 | ₩101,727 | ₩106,532 | +3.23% | 57.2만 |
|---|
| 2026.08.13 | ₩104,149 | ₩107,094 | ₩102,048 | ₩102,824 | -1.27% | 92.6만 |
|---|
| 2026.08.12 | ₩103,306 | ₩107,000 | ₩100,161 | ₩101,499 | -1.75% | 158.9만 |
|---|
| 2026.08.11 | ₩94,084 | ₩99,465 | ₩89,948 | ₩99,010 | +5.24% | 117.2만 |
|---|
| 2026.08.10 | ₩91,286 | ₩98,621 | ₩88,342 | ₩94,204 | +3.20% | 142.2만 |
|---|
| 2026.08.07 | ₩94,231 | ₩95,904 | ₩91,246 | ₩94,927 | +0.74% | 183.9만 |
|---|
| 2026.08.06 | ₩90,831 | ₩93,615 | ₩88,368 | ₩91,835 | +1.11% | 54.1만 |
|---|
| 2026.08.05 | ₩94,231 | ₩95,837 | ₩92,009 | ₩92,518 | -1.82% | 58만 |
|---|
| 2026.08.04 | ₩91,260 | ₩95,703 | ₩91,260 | ₩94,057 | +3.07% | 138.9만 |
|---|
| 2026.08.03 | ₩86,468 | ₩91,768 | ₩86,200 | ₩91,460 | +5.77% | 61.9만 |
|---|
| 2026.07.31 | ₩90,068 | ₩94,070 | ₩87,498 | ₩88,194 | -2.08% | 67.2만 |
|---|
| 2026.07.30 | ₩86,039 | ₩88,743 | ₩83,710 | ₩87,726 | +1.96% | 134.6만 |
|---|
| 2026.07.29 | ₩90,189 | ₩90,818 | ₩79,574 | ₩80,070 | -11.22% | 246.1만 |
|---|
| 2026.07.28 | ₩96,319 | ₩96,319 | ₩88,837 | ₩90,323 | -6.23% | 131.6만 |
|---|
| 2026.07.27 | ₩101,392 | ₩102,664 | ₩94,499 | ₩98,742 | -2.61% | 120.7만 |
|---|
| 2026.07.24 | ₩106,157 | ₩107,375 | ₩99,478 | ₩101,232 | -4.64% | 107.6만 |
|---|
| 2026.07.23 | ₩108,901 | ₩110,695 | ₩106,238 | ₩106,532 | -2.18% | 61.9만 |
|---|
| 2026.07.22 | ₩107,911 | ₩112,783 | ₩107,911 | ₩109,517 | +1.49% | 56.4만 |
|---|
| 2026.07.21 | ₩109,155 | ₩111,873 | ₩107,188 | ₩109,878 | +0.66% | 93.5만 |
|---|
| 2026.07.20 | ₩108,419 | ₩109,557 | ₩105,381 | ₩105,582 | -2.62% | 49.9만 |
|---|
| 2026.07.17 | ₩104,779 | ₩110,213 | ₩104,364 | ₩106,987 | +2.11% | 69.2만 |
|---|
| 2026.07.16 | ₩105,997 | ₩109,477 | ₩104,417 | ₩107,482 | +1.40% | 62.7만 |
|---|
| 2026.07.15 | ₩109,945 | ₩112,943 | ₩106,023 | ₩107,763 | -1.98% | 42.8만 |
|---|
| 2026.07.14 | ₩113,773 | ₩114,750 | ₩110,186 | ₩110,896 | -2.53% | 51.8만 |
|---|
| 2026.07.13 | ₩110,119 | ₩113,184 | ₩108,861 | ₩109,624 | -0.45% | 60.1만 |
|---|
| 2026.07.10 | ₩112,274 | ₩113,760 | ₩110,976 | ₩111,940 | -0.30% | 70.7만 |
|---|
| 2026.07.09 | ₩114,496 | ₩117,267 | ₩109,852 | ₩112,863 | -1.43% | 78.5만 |
|---|
| 2026.07.08 | ₩105,073 | ₩107,402 | ₩103,213 | ₩106,452 | +1.31% | 77.4만 |
|---|
| 2026.07.07 | ₩106,010 | ₩107,978 | ₩101,406 | ₩105,528 | -0.45% | 71.9만 |
|---|
| 2026.07.06 | ₩111,511 | ₩114,456 | ₩106,010 | ₩107,991 | -3.16% | 96.5만 |
|---|
| 2026.07.02 | ₩114,510 | ₩115,861 | ₩105,368 | ₩109,959 | -3.97% | 113.8만 |
|---|
| 2026.07.01 | ₩119,422 | ₩119,837 | ₩113,773 | ₩114,510 | -4.11% | 65.9만 |
|---|
| 2026.06.30 | ₩121,604 | ₩122,822 | ₩117,494 | ₩121,456 | -0.12% | 72.2만 |
|---|
| 2026.06.29 | ₩121,095 | ₩123,451 | ₩117,414 | ₩120,560 | -0.44% | 70.1만 |
|---|
| 2026.06.26 | ₩125,940 | ₩126,155 | ₩122,166 | ₩122,969 | -2.36% | 187.7만 |
|---|
| 2026.06.25 | ₩129,367 | ₩133,717 | ₩126,489 | ₩127,279 | -1.61% | 61.6만 |
|---|
| 2026.06.24 | ₩130,197 | ₩130,880 | ₩126,021 | ₩127,694 | -1.92% | 107.6만 |
|---|
| 2026.06.23 | ₩129,059 | ₩132,780 | ₩127,158 | ₩129,394 | +0.26% | 67.4만 |
|---|
| 2026.06.22 | ₩131,013 | ₩133,851 | ₩129,809 | ₩133,409 | +1.83% | 94.2만 |
|---|
| 2026.06.18 | ₩127,212 | ₩132,820 | ₩124,281 | ₩131,709 | +3.54% | 77.7만 |
|---|
| 2026.06.17 | ₩124,923 | ₩127,118 | ₩121,577 | ₩126,436 | +1.21% | 65.7만 |
|---|
| 2026.06.16 | ₩127,158 | ₩129,313 | ₩123,638 | ₩123,879 | -2.58% | 57.6만 |
|---|
| 2026.06.15 | ₩128,858 | ₩133,851 | ₩126,757 | ₩127,172 | -1.31% | 85.1만 |
|---|
| 2026.06.12 | ₩130,545 | ₩134,601 | ₩128,069 | ₩129,487 | -0.81% | 69.4만 |
|---|
| 2026.06.11 | ₩125,499 | ₩131,013 | ₩125,499 | ₩129,046 | +2.83% | 81.4만 |
|---|
| 2026.06.10 | ₩126,958 | ₩135,511 | ₩123,304 | ₩123,531 | -2.70% | 139.4만 |
|---|
| 2026.06.09 | ₩115,969 | ₩128,069 | ₩111,819 | ₩127,761 | +10.17% | 158.3만 |
|---|
| 2026.06.08 | ₩106,157 | ₩109,276 | ₩105,073 | ₩107,790 | +1.54% | 76.5만 |
|---|
| 2026.06.05 | ₩106,211 | ₩108,419 | ₩103,172 | ₩104,431 | -1.68% | 100만 |
|---|
| 2026.06.04 | ₩107,844 | ₩110,788 | ₩105,809 | ₩108,553 | +0.66% | 153.5만 |
|---|
| 2026.06.03 | ₩104,310 | ₩108,406 | ₩103,333 | ₩106,371 | +1.98% | 75.5만 |
|---|
| 2026.06.02 | ₩106,907 | ₩113,559 | ₩104,270 | ₩105,033 | -1.75% | 120.5만 |
|---|
| 2026.06.01 | ₩100,683 | ₩106,733 | ₩99,184 | ₩105,782 | +5.07% | 162.1만 |
|---|
| 2026.05.29 | ₩110,722 | ₩111,203 | ₩97,899 | ₩100,054 | -9.63% | 219.7만 |
|---|
| 2026.05.28 | ₩114,617 | ₩115,125 | ₩103,735 | ₩111,511 | -2.71% | 217.2만 |
|---|
| 2026.05.27 | ₩121,483 | ₩123,143 | ₩115,446 | ₩116,383 | -4.20% | 68만 |
|---|
| 2026.05.26 | ₩112,502 | ₩121,028 | ₩111,418 | ₩120,292 | +6.92% | 119.8만 |
|---|
| 2026.05.22 | ₩109,584 | ₩110,079 | ₩107,429 | ₩109,370 | -0.20% | 59.3만 |
|---|
| 2026.05.21 | ₩108,419 | ₩109,758 | ₩106,050 | ₩107,991 | -0.40% | 41만 |
|---|
| 2026.05.20 | ₩107,000 | ₩110,052 | ₩104,069 | ₩108,807 | +1.69% | 59.1만 |
|---|
| 2026.05.19 | ₩104,404 | ₩105,341 | ₩98,541 | ₩104,832 | +0.41% | 90.2만 |
|---|
| 2026.05.18 | ₩110,026 | ₩110,333 | ₩105,274 | ₩106,331 | -3.36% | 69.4만 |
|---|
| 2026.05.15 | ₩112,421 | ₩112,421 | ₩107,750 | ₩108,205 | -3.75% | 43.4만 |
|---|
| 2026.05.14 | ₩111,391 | ₩115,714 | ₩110,614 | ₩115,219 | +3.44% | 67만 |
|---|
| 2026.05.13 | ₩109,731 | ₩113,010 | ₩105,943 | ₩111,284 | +1.41% | 71.6만 |
|---|
| 2026.05.12 | ₩107,911 | ₩108,312 | ₩104,417 | ₩107,683 | -0.21% | 50.6만 |
|---|
| 2026.05.11 | ₩109,758 | ₩112,810 | ₩108,915 | ₩109,089 | -0.61% | 70.1만 |
|---|
| 2026.05.08 | ₩110,708 | ₩111,913 | ₩107,523 | ₩109,463 | -1.12% | 65.1만 |
|---|
| 2026.05.07 | ₩117,079 | ₩117,079 | ₩107,536 | ₩108,928 | -6.96% | 88.9만 |
|---|
| 2026.05.06 | ₩119,301 | ₩120,801 | ₩113,907 | ₩115,446 | -3.23% | 110.3만 |
|---|
| 2026.05.05 | ₩105,823 | ₩118,110 | ₩105,823 | ₩117,494 | +11.03% | 170.7만 |
|---|
| 2026.05.04 | ₩104,163 | ₩105,193 | ₩99,532 | ₩104,631 | +0.45% | 179.9만 |
|---|
| 2026.05.01 | ₩99,358 | ₩100,522 | ₩97,270 | ₩99,451 | +0.09% | 50만 |
|---|
| 2026.04.30 | ₩97,671 | ₩100,656 | ₩97,591 | ₩99,237 | +1.60% | 68.6만 |
|---|
| 2026.04.29 | ₩101,633 | ₩101,633 | ₩95,985 | ₩97,015 | -4.54% | 95.8만 |
|---|
| 2026.04.28 | ₩90,671 | ₩101,044 | ₩85,022 | ₩99,438 | +9.67% | 269.2만 |
|---|
| 2026.04.27 | ₩87,980 | ₩89,948 | ₩85,946 | ₩86,896 | -1.23% | 65.1만 |
|---|
| 2026.04.24 | ₩86,829 | ₩87,967 | ₩85,758 | ₩86,856 | +0.03% | 40.5만 |
|---|
| 2026.04.23 | ₩86,334 | ₩87,164 | ₩84,527 | ₩86,735 | +0.47% | 43만 |
|---|
| 2026.04.22 | ₩83,925 | ₩85,999 | ₩83,121 | ₩85,437 | +1.80% | 52.9만 |
|---|
| 2026.04.21 | ₩87,338 | ₩88,569 | ₩81,689 | ₩82,278 | -5.79% | 33만 |
|---|
| 2026.04.20 | ₩87,365 | ₩88,261 | ₩86,066 | ₩87,097 | -0.31% | 31.1만 |
|---|
| 2026.04.17 | ₩87,378 | ₩89,439 | ₩87,137 | ₩87,365 | -0.02% | 25.6만 |
|---|
| 2026.04.16 | ₩86,321 | ₩87,579 | ₩84,714 | ₩85,651 | -0.78% | 27.2만 |
|---|
| 2026.04.15 | ₩87,900 | ₩87,994 | ₩84,500 | ₩86,588 | -1.49% | 27만 |
|---|
| 2026.04.14 | ₩89,694 | ₩90,590 | ₩87,739 | ₩88,435 | -1.40% | 37.1만 |
|---|
| 2026.04.13 | ₩85,317 | ₩89,934 | ₩85,009 | ₩89,493 | +4.89% | 46.3만 |
|---|
| 2026.04.10 | ₩87,191 | ₩87,833 | ₩85,437 | ₩85,986 | -1.38% | 36.7만 |
|---|
| 2026.04.09 | ₩83,831 | ₩87,552 | ₩83,643 | ₩87,030 | +3.82% | 33만 |
|---|
| 2026.04.08 | ₩83,255 | ₩85,276 | ₩82,613 | ₩83,804 | +0.66% | 61.7만 |
|---|
| 2026.04.07 | ₩79,949 | ₩81,060 | ₩78,330 | ₩78,852 | -1.37% | 43.8만 |
|---|
| 2026.04.06 | ₩84,085 | ₩84,085 | ₩79,936 | ₩80,766 | -3.95% | 46.4만 |
|---|
| 2026.04.02 | ₩80,378 | ₩83,523 | ₩80,030 | ₩83,229 | +3.55% | 30.6만 |
|---|
| 2026.04.01 | ₩81,234 | ₩83,710 | ₩81,114 | ₩82,318 | +1.33% | 39.2만 |
|---|
| 2026.03.31 | ₩76,964 | ₩79,989 | ₩76,670 | ₩79,748 | +3.62% | 72.3만 |
|---|
| 2026.03.30 | ₩82,238 | ₩82,238 | ₩76,322 | ₩76,322 | -7.19% | 57.8만 |
|---|
| 2026.03.27 | ₩81,261 | ₩83,710 | ₩80,833 | ₩81,582 | +0.40% | 80.6만 |
|---|
| 2026.03.26 | ₩81,823 | ₩82,305 | ₩80,324 | ₩81,770 | -0.07% | 52.8만 |
|---|
| 2026.03.25 | ₩84,259 | ₩86,013 | ₩82,305 | ₩83,095 | -1.38% | 73만 |
|---|
| 2026.03.24 | ₩77,272 | ₩83,510 | ₩76,148 | ₩83,041 | +7.47% | 71.5만 |
|---|
| 2026.03.23 | ₩76,737 | ₩79,574 | ₩75,880 | ₩78,182 | +1.88% | 40.9만 |
|---|
| 2026.03.20 | ₩76,148 | ₩76,978 | ₩73,216 | ₩73,993 | -2.83% | 90.5만 |
|---|
| 2026.03.19 | ₩74,234 | ₩77,714 | ₩73,685 | ₩77,286 | +4.11% | 57만 |
|---|
| 2026.03.18 | ₩78,571 | ₩79,695 | ₩75,171 | ₩75,331 | -4.12% | 63.7만 |
|---|
| 2026.03.17 | ₩76,938 | ₩78,852 | ₩75,264 | ₩78,704 | +2.30% | 65.9만 |
|---|
| 2026.03.16 | ₩74,327 | ₩76,750 | ₩72,989 | ₩76,375 | +2.76% | 67.5만 |
|---|
| 2026.03.13 | ₩73,257 | ₩74,876 | ₩71,958 | ₩72,949 | -0.42% | 68.9만 |
|---|
| 2026.03.12 | ₩75,907 | ₩77,165 | ₩72,280 | ₩72,668 | -4.27% | 62.8만 |
|---|
| 2026.03.11 | ₩71,744 | ₩74,261 | ₩71,744 | ₩73,471 | +2.41% | 49.9만 |
|---|
| 2026.03.10 | ₩69,455 | ₩74,515 | ₩68,773 | ₩72,735 | +4.72% | 81.2만 |
|---|
| 2026.03.09 | ₩68,880 | ₩70,272 | ₩67,059 | ₩68,773 | -0.16% | 73.4만 |
|---|
| 2026.03.06 | ₩70,954 | ₩71,570 | ₩69,495 | ₩70,312 | -0.91% | 83.7만 |
|---|
| 2026.03.05 | ₩73,150 | ₩74,649 | ₩71,249 | ₩73,016 | -0.18% | 69.4만 |
|---|
| 2026.03.04 | ₩72,507 | ₩76,001 | ₩71,664 | ₩74,301 | +2.47% | 82만 |
|---|
| 2026.03.03 | ₩74,957 | ₩75,398 | ₩72,213 | ₩72,507 | -3.27% | 117.4만 |
|---|
| 2026.03.02 | ₩80,257 | ₩81,743 | ₩77,272 | ₩77,379 | -3.59% | 108.1만 |
|---|
| 2026.02.27 | ₩83,322 | ₩83,563 | ₩79,280 | ₩80,913 | -2.89% | 92.7만 |
|---|
| 2026.02.26 | ₩86,294 | ₩88,957 | ₩83,135 | ₩84,754 | -1.78% | 165.7만 |
|---|
| 2026.02.25 | ₩80,953 | ₩88,342 | ₩78,771 | ₩86,749 | +7.16% | 218.5만 |
|---|
| 2026.02.24 | ₩98,380 | ₩98,380 | ₩79,856 | ₩80,311 | -18.37% | 310.5만 |
|---|
| 2026.02.23 | ₩104,323 | ₩105,608 | ₩101,941 | ₩103,975 | -0.33% | 39.3만 |
|---|
| 2026.02.20 | ₩104,605 | ₩107,549 | ₩103,025 | ₩105,448 | +0.81% | 32.8만 |
|---|
| 2026.02.19 | ₩104,564 | ₩105,836 | ₩103,400 | ₩104,725 | +0.15% | 33.9만 |
|---|
| 2026.02.18 | ₩105,796 | ₩109,383 | ₩104,578 | ₩104,953 | -0.80% | 28만 |
|---|
| 2026.02.17 | ₩105,903 | ₩107,027 | ₩100,991 | ₩105,649 | -0.24% | 53.6만 |
|---|
| 2026.02.13 | ₩100,683 | ₩105,970 | ₩99,839 | ₩105,930 | +5.21% | 30.2만 |
|---|
| 2026.02.12 | ₩102,985 | ₩103,842 | ₩96,426 | ₩100,549 | -2.37% | 37.8만 |
|---|
| 2026.02.11 | ₩100,161 | ₩103,213 | ₩96,520 | ₩101,968 | +1.80% | 29.4만 |
|---|
| 2026.02.10 | ₩98,715 | ₩101,258 | ₩96,774 | ₩98,367 | -0.35% | 29.7만 |
|---|
| 2026.02.09 | ₩97,524 | ₩100,669 | ₩96,774 | ₩98,755 | +1.26% | 21.4만 |
|---|
| 2026.02.06 | ₩92,585 | ₩98,206 | ₩92,223 | ₩96,868 | +4.63% | 22.8만 |
|---|
| 2026.02.05 | ₩91,527 | ₩95,007 | ₩90,309 | ₩91,099 | -0.47% | 31.5만 |
|---|
| 2026.02.04 | ₩95,516 | ₩96,681 | ₩88,583 | ₩92,156 | -3.52% | 41.5만 |
|---|
| 2026.02.03 | ₩93,040 | ₩94,927 | ₩91,728 | ₩94,847 | +1.94% | 23.1만 |
|---|
| 2026.02.02 | ₩89,412 | ₩92,571 | ₩89,225 | ₩91,179 | +1.98% | 34.8만 |
|---|
| 2026.01.30 | ₩92,638 | ₩94,338 | ₩89,600 | ₩90,256 | -2.57% | 28만 |
|---|
| 2026.01.29 | ₩93,749 | ₩95,918 | ₩92,839 | ₩93,870 | +0.13% | 22.8만 |
|---|
| 2026.01.28 | ₩94,847 | ₩95,596 | ₩91,608 | ₩93,134 | -1.81% | 43.9만 |
|---|
| 2026.01.27 | ₩94,686 | ₩95,958 | ₩93,535 | ₩95,061 | +0.40% | 19.5만 |
|---|
| 2026.01.26 | ₩91,621 | ₩94,004 | ₩90,363 | ₩93,990 | +2.59% | 19.9만 |
|---|
| 2026.01.23 | ₩91,153 | ₩91,889 | ₩89,412 | ₩91,608 | +0.50% | 27만 |
|---|
| 2026.01.22 | ₩89,546 | ₩92,063 | ₩88,542 | ₩91,300 | +1.96% | 27.4만 |
|---|
| 2026.01.21 | ₩89,011 | ₩90,082 | ₩88,168 | ₩89,118 | +0.12% | 25.9만 |
|---|
| 2026.01.20 | ₩88,168 | ₩89,881 | ₩87,686 | ₩88,569 | +0.46% | 19.1만 |
|---|
| 2026.01.16 | ₩88,596 | ₩90,858 | ₩87,003 | ₩89,734 | +1.28% | 26.9만 |
|---|
| 2026.01.15 | ₩88,864 | ₩90,015 | ₩87,619 | ₩88,556 | -0.35% | 28.1만 |
|---|
| 2026.01.14 | ₩85,036 | ₩88,382 | ₩84,928 | ₩87,967 | +3.45% | 24만 |
|---|
| 2026.01.13 | ₩85,879 | ₩86,869 | ₩84,969 | ₩85,892 | +0.02% | 20.2만 |
|---|
| 2026.01.12 | ₩82,707 | ₩86,521 | ₩82,466 | ₩85,464 | +3.33% | 12.4만 |
|---|
| 2026.01.09 | ₩81,810 | ₩83,121 | ₩81,207 | ₩82,720 | +1.11% | 16.3만 |
|---|
| 2026.01.08 | ₩79,441 | ₩81,542 | ₩78,115 | ₩81,368 | +2.43% | 17.4만 |
|---|
| 2026.01.07 | ₩79,989 | ₩80,150 | ₩78,330 | ₩78,798 | -1.49% | 19.1만 |
|---|
| 2026.01.06 | ₩82,653 | ₩82,707 | ₩77,513 | ₩79,360 | -3.98% | 31.6만 |
|---|
| 2026.01.05 | ₩80,525 | ₩84,942 | ₩80,498 | ₩83,148 | +3.26% | 34.9만 |
|---|
| 2026.01.02 | ₩80,311 | ₩80,833 | ₩79,173 | ₩80,030 | -0.35% | 18.5만 |
|---|
| 2025.12.31 | ₩80,632 | ₩80,966 | ₩79,922 | ₩80,110 | -0.65% | 26.7만 |
|---|
| 2025.12.30 | ₩81,596 | ₩81,743 | ₩80,391 | ₩80,404 | -1.46% | 13.2만 |
|---|
| 2025.12.29 | ₩81,930 | ₩82,988 | ₩80,712 | ₩81,622 | -0.38% | 16만 |
|---|
| 2025.12.26 | ₩83,510 | ₩84,286 | ₩82,131 | ₩82,198 | -1.57% | 18.6만 |
|---|
| 2025.12.24 | ₩82,131 | ₩84,058 | ₩81,167 | ₩83,670 | +1.87% | 24.5만 |
|---|
| 2025.12.23 | ₩80,578 | ₩82,278 | ₩80,578 | ₩81,194 | +0.76% | 16.5만 |
|---|
| 2025.12.22 | ₩79,387 | ₩81,810 | ₩78,651 | ₩80,699 | +1.65% | 21.9만 |
|---|
| 2025.12.19 | ₩78,075 | ₩79,762 | ₩78,062 | ₩78,584 | +0.65% | 43.5만 |
|---|
| 2025.12.18 | ₩76,750 | ₩78,999 | ₩76,134 | ₩78,704 | +2.55% | 29.8만 |
|---|
| 2025.12.17 | ₩81,167 | ₩81,890 | ₩75,358 | ₩75,720 | -6.71% | 37.5만 |
|---|
| 2025.12.16 | ₩82,318 | ₩85,638 | ₩81,234 | ₩81,502 | -0.99% | 72.4만 |
|---|
| 2025.12.15 | ₩82,921 | ₩85,357 | ₩81,207 | ₩81,930 | -1.19% | 59.7만 |
|---|
| 2025.12.12 | ₩81,502 | ₩82,251 | ₩80,096 | ₩81,596 | +0.11% | 28.3만 |
|---|
| 2025.12.11 | ₩77,513 | ₩82,037 | ₩76,590 | ₩81,502 | +5.15% | 26.9만 |
|---|
| 2025.12.10 | ₩77,138 | ₩80,351 | ₩75,894 | ₩78,022 | +1.15% | 45만 |
|---|
| 2025.12.09 | ₩74,635 | ₩78,383 | ₩73,631 | ₩77,486 | +3.82% | 33.5만 |
|---|
| 2025.12.08 | ₩73,779 | ₩74,997 | ₩72,641 | ₩74,943 | +1.58% | 19.1만 |
|---|
| 2025.12.05 | ₩73,939 | ₩74,716 | ₩73,056 | ₩73,524 | -0.56% | 24.1만 |
|---|
| 2025.12.04 | ₩72,280 | ₩75,760 | ₩71,905 | ₩74,448 | +3.00% | 31.2만 |
|---|
| 2025.12.03 | ₩70,299 | ₩73,176 | ₩68,264 | ₩72,949 | +3.77% | 28.2만 |
|---|
| 2025.12.02 | ₩70,138 | ₩71,838 | ₩69,616 | ₩69,977 | -0.23% | 16.4만 |
|---|
| 2025.12.01 | ₩68,344 | ₩70,392 | ₩67,715 | ₩69,495 | +1.68% | 17.8만 |
|---|
| 2025.11.28 | ₩69,362 | ₩70,232 | ₩69,228 | ₩69,803 | +0.64% | 10.3만 |
|---|
| 2025.11.26 | ₩69,174 | ₩69,723 | ₩68,759 | ₩69,495 | +0.46% | 22.2만 |
|---|
| 2025.11.25 | ₩69,094 | ₩69,188 | ₩67,287 | ₩68,947 | -0.21% | 20.4만 |
|---|
| 2025.11.24 | ₩67,260 | ₩69,629 | ₩66,136 | ₩68,853 | +2.37% | 24.7만 |
|---|
| 2025.11.21 | ₩66,511 | ₩68,264 | ₩65,721 | ₩67,153 | +0.97% | 46.3만 |
|---|
| 2025.11.20 | ₩69,589 | ₩71,088 | ₩65,815 | ₩66,484 | -4.46% | 55.7만 |
|---|
| 2025.11.19 | ₩65,319 | ₩68,933 | ₩64,931 | ₩67,929 | +4.00% | 32.7만 |
|---|
| 2025.11.18 | ₩62,950 | ₩65,333 | ₩61,317 | ₩64,985 | +3.23% | 49만 |
|---|
| 2025.11.17 | ₩66,551 | ₩67,327 | ₩63,044 | ₩63,499 | -4.59% | 50만 |
|---|
| 2025.11.14 | ₩64,770 | ₩66,524 | ₩64,128 | ₩66,243 | +2.27% | 38.3만 |
|---|
| 2025.11.13 | ₩69,094 | ₩69,268 | ₩65,600 | ₩65,948 | -4.55% | 33.9만 |
|---|
| 2025.11.12 | ₩72,239 | ₩72,494 | ₩69,214 | ₩69,442 | -3.87% | 38.8만 |
|---|
| 2025.11.11 | ₩72,280 | ₩72,828 | ₩70,887 | ₩72,039 | -0.33% | 23.3만 |
|---|
| 2025.11.10 | ₩71,637 | ₩73,966 | ₩71,195 | ₩72,547 | +1.27% | 27.2만 |
|---|
| 2025.11.07 | ₩70,325 | ₩71,824 | ₩68,532 | ₩71,343 | +1.45% | 27.6만 |
|---|
| 2025.11.06 | ₩74,394 | ₩74,849 | ₩71,503 | ₩71,771 | -3.53% | 35.5만 |
|---|
| 2025.11.05 | ₩71,838 | ₩75,211 | ₩71,664 | ₩74,287 | +3.41% | 66.6만 |
|---|
| 2025.11.04 | ₩68,371 | ₩72,360 | ₩67,675 | ₩71,784 | +4.99% | 59.6만 |
|---|
| 2025.11.03 | ₩65,734 | ₩70,138 | ₩64,409 | ₩69,603 | +5.88% | 49.1만 |
|---|
| 2025.10.31 | ₩64,382 | ₩66,551 | ₩63,767 | ₩65,440 | +1.64% | 46.7만 |
|---|
| 2025.10.30 | ₩63,700 | ₩65,065 | ₩63,017 | ₩64,182 | +0.76% | 61.7만 |
|---|
| 2025.10.29 | ₩64,904 | ₩69,241 | ₩63,057 | ₩64,302 | -0.93% | 107.1만 |
|---|
| 2025.10.28 | ₩58,640 | ₩69,308 | ₩57,315 | ₩64,918 | +10.71% | 202.7만 |
|---|
| 2025.10.27 | ₩70,272 | ₩71,624 | ₩68,063 | ₩71,423 | +1.64% | 74.9만 |
|---|
| 2025.10.24 | ₩69,268 | ₩70,566 | ₩68,344 | ₩69,817 | +0.79% | 39.4만 |
|---|
| 2025.10.23 | ₩65,694 | ₩68,906 | ₩65,694 | ₩68,063 | +3.61% | 51.3만 |
|---|
| 2025.10.22 | ₩67,541 | ₩68,197 | ₩64,396 | ₩65,587 | -2.89% | 58.3만 |
|---|
| 2025.10.21 | ₩67,260 | ₩68,599 | ₩66,337 | ₩67,501 | +0.36% | 37.5만 |
|---|
| 2025.10.20 | ₩67,327 | ₩67,555 | ₩65,908 | ₩67,207 | -0.18% | 31.4만 |
|---|
| 2025.10.17 | ₩67,274 | ₩67,809 | ₩64,663 | ₩65,426 | -2.75% | 30만 |
|---|
| 2025.10.16 | ₩70,526 | ₩71,302 | ₩68,063 | ₩68,157 | -3.36% | 49.4만 |
|---|
| 2025.10.15 | ₩64,503 | ₩70,513 | ₩64,503 | ₩70,312 | +9.01% | 84.7만 |
|---|
| 2025.10.14 | ₩63,860 | ₩65,614 | ₩63,285 | ₩64,061 | +0.31% | 96.7만 |
|---|
| 2025.10.13 | ₩67,970 | ₩68,732 | ₩64,289 | ₩64,945 | -4.45% | 58.4만 |
|---|
| 2025.10.10 | ₩66,845 | ₩68,880 | ₩66,002 | ₩66,685 | -0.24% | 54.3만 |
|---|