시장 데이터를 불러오는 중
전체 종목
Euro Tech Holdings Company Limited - Ordinary Shares 과거 주가
Euro Tech Holdings Company Limited - Ordinary Shares · CLWT · NASDAQ
주요 사업 분야는 전문·상업용 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Euro Tech Holdings Company Limited - Ordinary Shares · CLWT · NASDAQ
주요 사업 분야는 전문·상업용 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,769 | ₩1,876 | ₩1,742 | ₩1,823 | +3.03% | 1.1만 |
| 2026.10.08 | ₩1,756 | ₩1,983 | ₩1,702 | ₩1,756 | 0.00% | 9.7만 |
| 2026.10.07 | ₩1,675 | ₩1,742 | ₩1,675 | ₩1,675 | 0.00% | 1.1만 |
| 2026.10.06 | ₩1,769 | ₩1,769 | ₩1,715 | ₩1,715 | -3.03% | 4천 |
| 2026.10.05 | ₩1,809 | ₩1,836 | ₩1,769 | ₩1,782 | -1.48% | 4.3천 |
| 2026.10.02 | ₩1,809 | ₩1,809 | ₩1,796 | ₩1,796 | -0.74% | 5천 |
| 2026.10.01 | ₩1,890 | ₩1,890 | ₩1,796 | ₩1,796 | -4.96% | 3.3천 |
| 2026.09.30 | ₩1,849 | ₩1,890 | ₩1,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,849 |
| 0.00% |
| 2.5천 |
| 2026.09.29 | ₩1,876 | ₩1,876 | ₩1,849 | ₩1,849 | -1.43% | 1.9천 |
|---|
| 2026.09.28 | ₩1,823 | ₩1,903 | ₩1,823 | ₩1,876 | +2.94% | 8.3천 |
|---|
| 2026.09.25 | ₩1,930 | ₩1,930 | ₩1,836 | ₩1,836 | -4.86% | 2.6만 |
|---|
| 2026.09.24 | ₩2,064 | ₩2,064 | ₩1,943 | ₩1,943 | -5.84% | 1.6만 |
|---|
| 2026.09.23 | ₩2,010 | ₩2,024 | ₩2,010 | ₩2,024 | +0.67% | 1.9천 |
|---|
| 2026.09.22 | ₩2,024 | ₩2,037 | ₩2,010 | ₩2,024 | 0.00% | 4천 |
|---|
| 2026.09.21 | ₩2,064 | ₩2,064 | ₩2,024 | ₩2,037 | -1.30% | 2.6천 |
|---|
| 2026.09.18 | ₩1,983 | ₩2,064 | ₩1,983 | ₩2,064 | +4.05% | 6.6천 |
|---|
| 2026.09.17 | ₩2,064 | ₩2,104 | ₩2,024 | ₩2,024 | -1.95% | 7천 |
|---|
| 2026.09.16 | ₩2,010 | ₩2,050 | ₩1,997 | ₩2,050 | +2.00% | 1.1만 |
|---|
| 2026.09.15 | ₩2,077 | ₩2,117 | ₩2,010 | ₩2,050 | -1.29% | 1.6만 |
|---|
| 2026.09.14 | ₩2,117 | ₩2,158 | ₩2,117 | ₩2,117 | 0.00% | 3.2천 |
|---|
| 2026.09.11 | ₩2,265 | ₩2,265 | ₩2,091 | ₩2,117 | -6.51% | 1.1만 |
|---|
| 2026.09.10 | ₩2,211 | ₩2,211 | ₩1,957 | ₩2,077 | -6.06% | 6.4만 |
|---|
| 2026.09.09 | ₩2,292 | ₩2,318 | ₩2,265 | ₩2,265 | -1.17% | 2.5천 |
|---|
| 2026.09.08 | ₩2,171 | ₩2,345 | ₩2,171 | ₩2,292 | +5.56% | 2.6만 |
|---|
| 2026.09.04 | ₩2,171 | ₩2,251 | ₩2,131 | ₩2,198 | +1.23% | 7.6천 |
|---|
| 2026.09.03 | ₩2,171 | ₩2,184 | ₩2,117 | ₩2,171 | 0.00% | 1.2만 |
|---|
| 2026.09.02 | ₩2,211 | ₩2,251 | ₩2,171 | ₩2,198 | -0.61% | 4천 |
|---|
| 2026.09.01 | ₩2,091 | ₩2,238 | ₩2,091 | ₩2,171 | +3.85% | 1.8만 |
|---|
| 2026.08.31 | ₩2,158 | ₩2,225 | ₩2,144 | ₩2,225 | +3.11% | 1.3만 |
|---|
| 2026.08.28 | ₩2,158 | ₩2,211 | ₩2,091 | ₩2,158 | 0.00% | 1.2만 |
|---|
| 2026.08.27 | ₩2,211 | ₩2,318 | ₩2,158 | ₩2,238 | +1.21% | 2.1만 |
|---|
| 2026.08.26 | ₩2,238 | ₩2,305 | ₩2,184 | ₩2,278 | +1.80% | 2.7만 |
|---|
| 2026.08.25 | ₩2,171 | ₩2,225 | ₩2,104 | ₩2,184 | +0.62% | 1.1만 |
|---|
| 2026.08.24 | ₩2,091 | ₩2,198 | ₩2,091 | ₩2,171 | +3.85% | 5.4천 |
|---|
| 2026.08.21 | ₩2,091 | ₩2,211 | ₩2,091 | ₩2,144 | +2.56% | 3.4천 |
|---|
| 2026.08.20 | ₩2,144 | ₩2,158 | ₩2,077 | ₩2,104 | -1.87% | 1.1만 |
|---|
| 2026.08.19 | ₩2,211 | ₩2,292 | ₩2,144 | ₩2,144 | -3.03% | 2.1만 |
|---|
| 2026.08.18 | ₩2,278 | ₩2,292 | ₩2,211 | ₩2,211 | -2.94% | 9.5천 |
|---|
| 2026.08.17 | ₩2,332 | ₩2,345 | ₩2,225 | ₩2,225 | -4.60% | 2.1만 |
|---|
| 2026.08.14 | ₩2,198 | ₩2,372 | ₩2,198 | ₩2,265 | +3.05% | 5.7만 |
|---|
| 2026.08.13 | ₩2,171 | ₩2,211 | ₩2,144 | ₩2,198 | +1.23% | 7천 |
|---|
| 2026.08.12 | ₩2,211 | ₩2,292 | ₩2,144 | ₩2,198 | -0.61% | 4.5만 |
|---|
| 2026.08.11 | ₩2,077 | ₩2,278 | ₩2,050 | ₩2,225 | +7.10% | 6.6만 |
|---|
| 2026.08.10 | ₩2,117 | ₩2,171 | ₩2,050 | ₩2,104 | -0.63% | 1.5만 |
|---|
| 2026.08.07 | ₩2,024 | ₩2,211 | ₩2,024 | ₩2,131 | +5.30% | 3.9만 |
|---|
| 2026.08.06 | ₩1,997 | ₩2,050 | ₩1,997 | ₩2,024 | +1.34% | 1만 |
|---|
| 2026.08.05 | ₩2,037 | ₩2,050 | ₩1,970 | ₩1,997 | -1.97% | 1.1만 |
|---|
| 2026.08.04 | ₩1,997 | ₩2,024 | ₩1,970 | ₩1,983 | -0.67% | 6.1천 |
|---|
| 2026.08.03 | ₩1,943 | ₩2,050 | ₩1,943 | ₩1,997 | +2.76% | 1.8만 |
|---|
| 2026.07.31 | ₩2,024 | ₩2,064 | ₩1,957 | ₩1,997 | -1.32% | 2.6만 |
|---|
| 2026.07.30 | ₩2,050 | ₩2,104 | ₩2,010 | ₩2,064 | +0.65% | 2만 |
|---|
| 2026.07.29 | ₩2,050 | ₩2,050 | ₩1,970 | ₩2,010 | -1.96% | 1.9만 |
|---|
| 2026.07.28 | ₩2,064 | ₩2,104 | ₩2,050 | ₩2,050 | -0.65% | 5.6천 |
|---|
| 2026.07.27 | ₩2,077 | ₩2,131 | ₩2,050 | ₩2,117 | +1.94% | 1.5만 |
|---|
| 2026.07.24 | ₩2,117 | ₩2,198 | ₩2,091 | ₩2,104 | -0.63% | 2.3만 |
|---|
| 2026.07.23 | ₩2,158 | ₩2,278 | ₩2,117 | ₩2,211 | +2.48% | 6만 |
|---|
| 2026.07.22 | ₩2,117 | ₩2,238 | ₩2,091 | ₩2,171 | +2.53% | 3만 |
|---|
| 2026.07.21 | ₩2,050 | ₩2,251 | ₩2,050 | ₩2,131 | +3.92% | 6.3만 |
|---|
| 2026.07.20 | ₩2,050 | ₩2,144 | ₩2,050 | ₩2,104 | +2.61% | 2.4만 |
|---|
| 2026.07.17 | ₩2,024 | ₩2,184 | ₩1,983 | ₩2,184 | +7.95% | 3.1만 |
|---|
| 2026.07.16 | ₩2,037 | ₩2,064 | ₩2,037 | ₩2,037 | 0.00% | 1.6만 |
|---|
| 2026.07.15 | ₩2,144 | ₩2,158 | ₩2,050 | ₩2,091 | -2.50% | 4.3만 |
|---|
| 2026.07.14 | ₩2,198 | ₩2,238 | ₩2,131 | ₩2,171 | -1.22% | 4만 |
|---|
| 2026.07.13 | ₩2,225 | ₩2,278 | ₩2,117 | ₩2,211 | -0.60% | 5.6만 |
|---|
| 2026.07.10 | ₩2,318 | ₩2,466 | ₩2,198 | ₩2,238 | -3.47% | 28.7만 |
|---|
| 2026.07.09 | ₩2,024 | ₩2,439 | ₩1,957 | ₩2,278 | +12.58% | 33.1만 |
|---|
| 2026.07.08 | ₩1,970 | ₩2,064 | ₩1,903 | ₩2,024 | +2.72% | 4.5만 |
|---|
| 2026.07.07 | ₩2,198 | ₩2,198 | ₩1,983 | ₩1,983 | -9.76% | 10.9만 |
|---|
| 2026.07.06 | ₩2,305 | ₩2,305 | ₩2,010 | ₩2,265 | -1.74% | 13.5만 |
|---|
| 2026.07.02 | ₩2,466 | ₩2,466 | ₩2,198 | ₩2,278 | -7.61% | 7.4만 |
|---|
| 2026.07.01 | ₩2,265 | ₩2,466 | ₩2,251 | ₩2,439 | +7.69% | 18.6만 |
|---|
| 2026.06.30 | ₩1,930 | ₩2,305 | ₩1,836 | ₩2,292 | +18.75% | 25.2만 |
|---|
| 2026.06.29 | ₩1,957 | ₩1,997 | ₩1,943 | ₩1,943 | -0.68% | 5.2만 |
|---|
| 2026.06.26 | ₩2,037 | ₩2,050 | ₩1,957 | ₩2,024 | -0.66% | 7.4만 |
|---|
| 2026.06.25 | ₩2,184 | ₩2,198 | ₩2,024 | ₩2,104 | -3.68% | 9만 |
|---|
| 2026.06.24 | ₩2,104 | ₩2,238 | ₩2,104 | ₩2,211 | +5.10% | 11.1만 |
|---|
| 2026.06.23 | ₩2,292 | ₩2,305 | ₩2,091 | ₩2,265 | -1.17% | 17.1만 |
|---|
| 2026.06.22 | ₩2,211 | ₩2,546 | ₩2,211 | ₩2,439 | +10.30% | 33.2만 |
|---|
| 2026.06.18 | ₩2,077 | ₩2,627 | ₩2,077 | ₩2,560 | +23.23% | 178.1만 |
|---|
| 2026.06.17 | ₩3,297 | ₩3,592 | ₩2,064 | ₩2,104 | -36.18% | 7875.5만 |
|---|
| 2026.06.16 | ₩1,648 | ₩1,648 | ₩1,541 | ₩1,608 | -2.44% | 7.7만 |
|---|
| 2026.06.15 | ₩1,675 | ₩1,769 | ₩1,635 | ₩1,675 | 0.00% | 6.1만 |
|---|
| 2026.06.12 | ₩1,568 | ₩1,903 | ₩1,555 | ₩1,715 | +9.40% | 23.4만 |
|---|
| 2026.06.11 | ₩1,689 | ₩1,876 | ₩1,648 | ₩1,769 | +4.76% | 39.6만 |
|---|
| 2026.06.10 | ₩1,782 | ₩2,077 | ₩1,367 | ₩1,756 | -1.50% | 2236.4만 |
|---|
| 2026.06.09 | ₩1,756 | ₩1,930 | ₩1,555 | ₩1,715 | -2.29% | 66.4만 |
|---|
| 2026.06.08 | ₩1,541 | ₩2,010 | ₩1,541 | ₩1,983 | +28.70% | 114.3만 |
|---|
| 2026.06.05 | ₩1,622 | ₩1,662 | ₩1,568 | ₩1,648 | +1.65% | 1.2만 |
|---|
| 2026.06.04 | ₩1,635 | ₩1,635 | ₩1,555 | ₩1,555 | -4.92% | 7.5천 |
|---|
| 2026.06.03 | ₩1,635 | ₩1,675 | ₩1,635 | ₩1,635 | 0.00% | 1.9천 |
|---|
| 2026.06.02 | ₩1,622 | ₩1,622 | ₩1,608 | ₩1,622 | 0.00% | 900 |
|---|
| 2026.06.01 | ₩1,662 | ₩1,662 | ₩1,662 | ₩1,662 | 0.00% | 600 |
|---|
| 2026.05.29 | ₩1,662 | ₩1,662 | ₩1,635 | ₩1,635 | -1.61% | 500 |
|---|
| 2026.05.28 | ₩1,608 | ₩1,823 | ₩1,581 | ₩1,729 | +7.50% | 9.5만 |
|---|
| 2026.05.27 | ₩1,662 | ₩1,662 | ₩1,555 | ₩1,555 | -6.45% | 1천 |
|---|
| 2026.05.26 | ₩1,568 | ₩1,648 | ₩1,568 | ₩1,568 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩1,635 | ₩1,662 | ₩1,635 | ₩1,635 | 0.00% | 1.2천 |
|---|
| 2026.05.21 | ₩1,555 | ₩1,622 | ₩1,541 | ₩1,622 | +4.31% | 7.8천 |
|---|
| 2026.05.20 | ₩1,595 | ₩1,595 | ₩1,528 | ₩1,555 | -2.52% | 2.4천 |
|---|
| 2026.05.19 | ₩1,528 | ₩1,555 | ₩1,528 | ₩1,528 | 0.00% | 1.4천 |
|---|
| 2026.05.18 | ₩1,608 | ₩1,608 | ₩1,555 | ₩1,555 | -3.33% | 2.3천 |
|---|
| 2026.05.15 | ₩1,675 | ₩1,675 | ₩1,541 | ₩1,608 | -4.00% | 4.6천 |
|---|
| 2026.05.14 | ₩1,555 | ₩1,555 | ₩1,555 | ₩1,555 | 0.00% | 1천 |
|---|
| 2026.05.13 | ₩1,662 | ₩1,662 | ₩1,581 | ₩1,581 | -4.84% | 1.1만 |
|---|
| 2026.05.12 | ₩1,541 | ₩1,555 | ₩1,541 | ₩1,541 | 0.00% | 2.4천 |
|---|
| 2026.05.11 | ₩1,555 | ₩1,675 | ₩1,541 | ₩1,622 | +4.31% | 1.9천 |
|---|
| 2026.05.08 | ₩1,608 | ₩1,662 | ₩1,555 | ₩1,568 | -2.50% | 8.1천 |
|---|
| 2026.05.07 | ₩1,675 | ₩1,675 | ₩1,675 | ₩1,675 | 0.00% | 1천 |
|---|
| 2026.05.06 | ₩1,581 | ₩1,662 | ₩1,541 | ₩1,635 | +3.39% | 1.2만 |
|---|
| 2026.05.05 | ₩1,635 | ₩1,635 | ₩1,501 | ₩1,501 | -8.20% | 2.8만 |
|---|
| 2026.05.04 | ₩1,635 | ₩1,635 | ₩1,595 | ₩1,608 | -1.64% | 3.9천 |
|---|
| 2026.05.01 | ₩1,635 | ₩1,742 | ₩1,595 | ₩1,595 | -2.46% | 2.2만 |
|---|
| 2026.04.30 | ₩1,675 | ₩1,675 | ₩1,675 | ₩1,675 | 0.00% | 8.7천 |
|---|
| 2026.04.29 | ₩1,622 | ₩1,635 | ₩1,622 | ₩1,635 | +0.83% | 1.1천 |
|---|
| 2026.04.28 | ₩1,702 | ₩1,702 | ₩1,702 | ₩1,702 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩1,702 | ₩1,702 | ₩1,702 | ₩1,702 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩1,675 | ₩1,675 | ₩1,675 | ₩1,675 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩1,648 | ₩1,689 | ₩1,648 | ₩1,675 | +1.63% | 1.1천 |
|---|
| 2026.04.22 | ₩1,702 | ₩1,702 | ₩1,675 | ₩1,702 | 0.00% | 1천 |
|---|
| 2026.04.21 | ₩1,662 | ₩1,702 | ₩1,662 | ₩1,702 | +2.42% | 600 |
|---|
| 2026.04.20 | ₩1,675 | ₩1,675 | ₩1,675 | ₩1,675 | 0.00% | 2.4천 |
|---|
| 2026.04.17 | ₩1,742 | ₩1,742 | ₩1,648 | ₩1,648 | -5.38% | 300 |
|---|
| 2026.04.16 | ₩1,635 | ₩1,715 | ₩1,635 | ₩1,715 | +4.92% | 9.7천 |
|---|
| 2026.04.15 | ₩1,715 | ₩1,715 | ₩1,715 | ₩1,715 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩1,675 | ₩1,796 | ₩1,675 | ₩1,715 | +2.40% | 1만 |
|---|
| 2026.04.13 | ₩1,675 | ₩1,675 | ₩1,675 | ₩1,675 | 0.00% | 900 |
|---|
| 2026.04.10 | ₩1,675 | ₩1,675 | ₩1,662 | ₩1,662 | -0.80% | 600 |
|---|
| 2026.04.09 | ₩1,675 | ₩1,675 | ₩1,675 | ₩1,675 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩1,675 | ₩1,675 | ₩1,675 | ₩1,675 | 0.00% | 600 |
|---|
| 2026.04.07 | ₩1,608 | ₩1,662 | ₩1,608 | ₩1,635 | +1.67% | 1.3천 |
|---|
| 2026.04.06 | ₩1,608 | ₩1,608 | ₩1,595 | ₩1,595 | -0.83% | 1.1천 |
|---|
| 2026.04.02 | ₩1,635 | ₩1,635 | ₩1,635 | ₩1,635 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩1,635 | ₩1,635 | ₩1,635 | ₩1,635 | 0.00% | 500 |
|---|
| 2026.03.31 | ₩1,528 | ₩1,568 | ₩1,528 | ₩1,568 | +2.63% | 2천 |
|---|
| 2026.03.30 | ₩1,635 | ₩1,635 | ₩1,635 | ₩1,635 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩1,568 | ₩1,675 | ₩1,528 | ₩1,635 | +4.27% | 1.4만 |
|---|
| 2026.03.26 | ₩1,568 | ₩1,568 | ₩1,568 | ₩1,568 | 0.00% | 1.3천 |
|---|
| 2026.03.25 | ₩1,568 | ₩1,595 | ₩1,555 | ₩1,568 | 0.00% | 2.1천 |
|---|
| 2026.03.24 | ₩1,528 | ₩1,595 | ₩1,528 | ₩1,568 | +2.63% | 4.2천 |
|---|
| 2026.03.23 | ₩1,501 | ₩1,595 | ₩1,501 | ₩1,541 | +2.68% | 2.1천 |
|---|
| 2026.03.20 | ₩1,568 | ₩1,568 | ₩1,568 | ₩1,568 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩1,608 | ₩1,689 | ₩1,528 | ₩1,608 | 0.00% | 1.4만 |
|---|
| 2026.03.18 | ₩1,662 | ₩1,662 | ₩1,662 | ₩1,662 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩1,622 | ₩1,662 | ₩1,622 | ₩1,662 | +2.48% | 2.6천 |
|---|
| 2026.03.16 | ₩1,675 | ₩1,675 | ₩1,675 | ₩1,675 | 0.00% | 500 |
|---|
| 2026.03.13 | ₩1,742 | ₩1,742 | ₩1,635 | ₩1,742 | 0.00% | 1.1만 |
|---|
| 2026.03.12 | ₩1,702 | ₩1,742 | ₩1,702 | ₩1,715 | +0.79% | 2.6천 |
|---|
| 2026.03.11 | ₩1,689 | ₩1,729 | ₩1,662 | ₩1,729 | +2.38% | 1.3천 |
|---|
| 2026.03.10 | ₩1,702 | ₩1,742 | ₩1,662 | ₩1,662 | -2.36% | 1.5만 |
|---|
| 2026.03.09 | ₩1,782 | ₩1,849 | ₩1,689 | ₩1,769 | -0.75% | 6.9천 |
|---|
| 2026.03.06 | ₩1,756 | ₩1,849 | ₩1,715 | ₩1,849 | +5.34% | 1만 |
|---|
| 2026.03.05 | ₩1,782 | ₩1,863 | ₩1,756 | ₩1,836 | +3.01% | 9.6천 |
|---|
| 2026.03.04 | ₩1,742 | ₩1,876 | ₩1,729 | ₩1,876 | +7.69% | 1.3만 |
|---|
| 2026.03.03 | ₩1,635 | ₩1,876 | ₩1,635 | ₩1,756 | +7.38% | 4.5만 |
|---|
| 2026.03.02 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 400 |
|---|
| 2026.02.26 | ₩1,622 | ₩1,622 | ₩1,581 | ₩1,608 | -0.83% | 3천 |
|---|
| 2026.02.25 | ₩1,595 | ₩1,622 | ₩1,595 | ₩1,595 | 0.00% | 1.3천 |
|---|
| 2026.02.24 | ₩1,648 | ₩1,662 | ₩1,648 | ₩1,662 | +0.81% | 400 |
|---|
| 2026.02.23 | ₩1,555 | ₩1,555 | ₩1,555 | ₩1,555 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩1,555 | ₩1,555 | ₩1,555 | ₩1,555 | 0.00% | 600 |
|---|
| 2026.02.19 | ₩1,662 | ₩1,662 | ₩1,595 | ₩1,595 | -4.03% | 2.9천 |
|---|
| 2026.02.18 | ₩1,528 | ₩1,662 | ₩1,528 | ₩1,622 | +6.14% | 1.1만 |
|---|
| 2026.02.17 | ₩1,635 | ₩1,648 | ₩1,541 | ₩1,541 | -5.74% | 1천 |
|---|
| 2026.02.13 | ₩1,648 | ₩1,648 | ₩1,541 | ₩1,608 | -2.44% | 3.7천 |
|---|
| 2026.02.12 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 1.3천 |
|---|
| 2026.02.11 | ₩1,608 | ₩1,648 | ₩1,581 | ₩1,595 | -0.83% | 4.8천 |
|---|
| 2026.02.10 | ₩1,635 | ₩1,635 | ₩1,541 | ₩1,541 | -5.74% | 700 |
|---|
| 2026.02.09 | ₩1,581 | ₩1,595 | ₩1,474 | ₩1,595 | +0.85% | 1.8만 |
|---|
| 2026.02.06 | ₩1,689 | ₩1,689 | ₩1,608 | ₩1,608 | -4.76% | 1천 |
|---|
| 2026.02.05 | ₩1,675 | ₩1,796 | ₩1,608 | ₩1,608 | -4.00% | 7.9천 |
|---|
| 2026.02.04 | ₩1,662 | ₩1,702 | ₩1,662 | ₩1,702 | +2.42% | 1.3천 |
|---|
| 2026.02.03 | ₩1,702 | ₩1,729 | ₩1,689 | ₩1,715 | +0.79% | 7.1천 |
|---|
| 2026.02.02 | ₩1,702 | ₩1,702 | ₩1,702 | ₩1,702 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩1,729 | ₩1,729 | ₩1,702 | ₩1,715 | -0.78% | 4.6천 |
|---|
| 2026.01.29 | ₩1,689 | ₩1,782 | ₩1,675 | ₩1,742 | +3.17% | 5.1천 |
|---|
| 2026.01.28 | ₩1,689 | ₩1,796 | ₩1,689 | ₩1,729 | +2.38% | 6.9천 |
|---|
| 2026.01.27 | ₩1,675 | ₩1,769 | ₩1,675 | ₩1,769 | +5.60% | 1.7만 |
|---|
| 2026.01.26 | ₩1,715 | ₩1,742 | ₩1,675 | ₩1,729 | +0.78% | 6.6천 |
|---|
| 2026.01.23 | ₩1,675 | ₩1,742 | ₩1,675 | ₩1,742 | +4.00% | 1.5천 |
|---|
| 2026.01.22 | ₩1,702 | ₩1,742 | ₩1,702 | ₩1,729 | +1.57% | 4.5천 |
|---|
| 2026.01.21 | ₩1,702 | ₩1,729 | ₩1,689 | ₩1,715 | +0.79% | 4.6천 |
|---|
| 2026.01.20 | ₩1,675 | ₩1,729 | ₩1,662 | ₩1,689 | +0.80% | 4.7천 |
|---|
| 2026.01.16 | ₩1,595 | ₩1,675 | ₩1,568 | ₩1,675 | +5.04% | 6.3천 |
|---|
| 2026.01.15 | ₩1,595 | ₩1,608 | ₩1,595 | ₩1,595 | 0.00% | 2.2천 |
|---|
| 2026.01.14 | ₩1,635 | ₩1,648 | ₩1,581 | ₩1,635 | 0.00% | 2.5천 |
|---|
| 2026.01.13 | ₩1,622 | ₩1,622 | ₩1,555 | ₩1,608 | -0.83% | 3.1천 |
|---|
| 2026.01.12 | ₩1,635 | ₩1,648 | ₩1,555 | ₩1,568 | -4.10% | 3.4천 |
|---|
| 2026.01.09 | ₩1,648 | ₩1,715 | ₩1,595 | ₩1,595 | -3.25% | 1.4만 |
|---|
| 2026.01.08 | ₩1,608 | ₩1,675 | ₩1,555 | ₩1,675 | +4.17% | 2.3천 |
|---|
| 2026.01.07 | ₩1,541 | ₩1,635 | ₩1,514 | ₩1,635 | +6.09% | 7.1천 |
|---|
| 2026.01.06 | ₩1,608 | ₩1,648 | ₩1,541 | ₩1,608 | 0.00% | 1.7천 |
|---|
| 2026.01.05 | ₩1,474 | ₩1,689 | ₩1,474 | ₩1,648 | +11.82% | 1.2만 |
|---|
| 2026.01.02 | ₩1,675 | ₩1,675 | ₩1,541 | ₩1,608 | -4.00% | 2.3천 |
|---|
| 2025.12.31 | ₩1,608 | ₩1,675 | ₩1,541 | ₩1,608 | 0.00% | 2.3천 |
|---|
| 2025.12.30 | ₩1,648 | ₩1,689 | ₩1,608 | ₩1,648 | 0.00% | 4.8천 |
|---|
| 2025.12.29 | ₩1,622 | ₩1,662 | ₩1,622 | ₩1,648 | +1.65% | 2.8천 |
|---|
| 2025.12.26 | ₩1,648 | ₩1,675 | ₩1,622 | ₩1,675 | +1.63% | 5.4천 |
|---|
| 2025.12.24 | ₩1,675 | ₩1,702 | ₩1,662 | ₩1,662 | -0.80% | 2.8천 |
|---|
| 2025.12.23 | ₩1,608 | ₩1,675 | ₩1,608 | ₩1,675 | +4.17% | 6.9천 |
|---|
| 2025.12.22 | ₩1,568 | ₩1,662 | ₩1,501 | ₩1,635 | +4.27% | 2.5만 |
|---|
| 2025.12.19 | ₩1,608 | ₩1,648 | ₩1,581 | ₩1,595 | -0.83% | 4천 |
|---|
| 2025.12.18 | ₩1,595 | ₩1,608 | ₩1,501 | ₩1,595 | 0.00% | 3.2천 |
|---|
| 2025.12.17 | ₩1,608 | ₩1,608 | ₩1,474 | ₩1,595 | -0.83% | 3.4천 |
|---|
| 2025.12.16 | ₩1,568 | ₩1,608 | ₩1,555 | ₩1,555 | -0.85% | 7.2천 |
|---|
| 2025.12.15 | ₩1,608 | ₩1,662 | ₩1,541 | ₩1,622 | +0.83% | 1.1만 |
|---|
| 2025.12.12 | ₩1,648 | ₩1,648 | ₩1,608 | ₩1,648 | 0.00% | 5.5천 |
|---|
| 2025.12.11 | ₩1,568 | ₩1,662 | ₩1,528 | ₩1,622 | +3.42% | 1.6만 |
|---|
| 2025.12.10 | ₩1,541 | ₩1,581 | ₩1,528 | ₩1,581 | +2.61% | 5.3천 |
|---|
| 2025.12.09 | ₩1,501 | ₩1,608 | ₩1,474 | ₩1,568 | +4.46% | 1.5만 |
|---|
| 2025.12.08 | ₩1,447 | ₩1,555 | ₩1,434 | ₩1,541 | +6.48% | 1.8만 |
|---|
| 2025.12.05 | ₩1,474 | ₩1,474 | ₩1,434 | ₩1,474 | 0.00% | 1.3만 |
|---|
| 2025.12.04 | ₩1,407 | ₩1,488 | ₩1,407 | ₩1,447 | +2.86% | 1.2만 |
|---|
| 2025.12.03 | ₩1,474 | ₩1,488 | ₩1,434 | ₩1,474 | 0.00% | 1.1만 |
|---|
| 2025.12.02 | ₩1,407 | ₩1,474 | ₩1,407 | ₩1,421 | +0.95% | 1.8만 |
|---|
| 2025.12.01 | ₩1,447 | ₩1,488 | ₩1,421 | ₩1,447 | 0.00% | 1.8만 |
|---|
| 2025.11.28 | ₩1,488 | ₩1,501 | ₩1,434 | ₩1,488 | 0.00% | 9.3천 |
|---|
| 2025.11.26 | ₩1,461 | ₩1,541 | ₩1,407 | ₩1,434 | -1.83% | 5.5만 |
|---|
| 2025.11.25 | ₩1,407 | ₩1,488 | ₩1,367 | ₩1,434 | +1.90% | 5.2만 |
|---|
| 2025.11.24 | ₩1,501 | ₩1,501 | ₩1,340 | ₩1,380 | -8.04% | 7.5만 |
|---|
| 2025.11.21 | ₩1,474 | ₩1,514 | ₩1,327 | ₩1,501 | +1.82% | 273.7만 |
|---|
| 2025.11.20 | ₩1,488 | ₩1,488 | ₩1,474 | ₩1,488 | 0.00% | 1.6만 |
|---|
| 2025.11.19 | ₩1,501 | ₩1,528 | ₩1,488 | ₩1,488 | -0.89% | 1.1천 |
|---|
| 2025.11.18 | ₩1,474 | ₩1,514 | ₩1,474 | ₩1,514 | +2.73% | 400 |
|---|
| 2025.11.17 | ₩1,488 | ₩1,622 | ₩1,488 | ₩1,581 | +6.31% | 1.7만 |
|---|
| 2025.11.14 | ₩1,595 | ₩1,595 | ₩1,474 | ₩1,488 | -6.72% | 7.2천 |
|---|
| 2025.11.13 | ₩1,501 | ₩1,555 | ₩1,488 | ₩1,488 | -0.89% | 1.8만 |
|---|
| 2025.11.12 | ₩1,608 | ₩1,608 | ₩1,501 | ₩1,528 | -5.00% | 1.9만 |
|---|
| 2025.11.11 | ₩1,528 | ₩1,568 | ₩1,514 | ₩1,568 | +2.63% | 3.8천 |
|---|
| 2025.11.10 | ₩1,528 | ₩1,541 | ₩1,514 | ₩1,541 | +0.88% | 2.9천 |
|---|
| 2025.11.07 | ₩1,528 | ₩1,608 | ₩1,528 | ₩1,581 | +3.51% | 1.8천 |
|---|
| 2025.11.06 | ₩1,608 | ₩1,635 | ₩1,541 | ₩1,541 | -4.17% | 2.8천 |
|---|
| 2025.11.05 | ₩1,608 | ₩1,608 | ₩1,608 | ₩1,608 | 0.00% | 800 |
|---|
| 2025.11.04 | ₩1,595 | ₩1,662 | ₩1,581 | ₩1,581 | -0.84% | 7천 |
|---|
| 2025.11.03 | ₩1,635 | ₩1,675 | ₩1,595 | ₩1,595 | -2.46% | 5.7천 |
|---|
| 2025.10.31 | ₩1,675 | ₩1,675 | ₩1,635 | ₩1,635 | -2.40% | 1.4천 |
|---|
| 2025.10.30 | ₩1,635 | ₩1,675 | ₩1,608 | ₩1,608 | -1.64% | 3.2천 |
|---|
| 2025.10.29 | ₩1,635 | ₩1,662 | ₩1,635 | ₩1,635 | 0.00% | 1.4천 |
|---|
| 2025.10.28 | ₩1,689 | ₩1,689 | ₩1,648 | ₩1,648 | -2.38% | 1.2천 |
|---|
| 2025.10.27 | ₩1,675 | ₩1,702 | ₩1,635 | ₩1,662 | -0.80% | 8.2천 |
|---|
| 2025.10.24 | ₩1,648 | ₩1,702 | ₩1,648 | ₩1,702 | +3.25% | 6.6천 |
|---|
| 2025.10.23 | ₩1,648 | ₩1,648 | ₩1,635 | ₩1,635 | -0.81% | 1.1천 |
|---|
| 2025.10.22 | ₩1,635 | ₩1,675 | ₩1,635 | ₩1,648 | +0.82% | 3.1천 |
|---|
| 2025.10.21 | ₩1,635 | ₩1,662 | ₩1,635 | ₩1,662 | +1.64% | 1.4천 |
|---|
| 2025.10.20 | ₩1,689 | ₩1,715 | ₩1,689 | ₩1,689 | 0.00% | 4.5천 |
|---|
| 2025.10.17 | ₩1,662 | ₩1,689 | ₩1,608 | ₩1,689 | +1.61% | 1.3만 |
|---|
| 2025.10.16 | ₩1,662 | ₩1,675 | ₩1,635 | ₩1,675 | +0.81% | 4.6천 |
|---|
| 2025.10.15 | ₩1,702 | ₩1,702 | ₩1,662 | ₩1,689 | -0.79% | 6.1천 |
|---|
| 2025.10.14 | ₩1,689 | ₩1,702 | ₩1,635 | ₩1,689 | 0.00% | 8천 |
|---|
| 2025.10.13 | ₩1,729 | ₩1,769 | ₩1,689 | ₩1,689 | -2.33% | 3.3천 |
|---|
| 2025.10.10 | ₩1,823 | ₩1,903 | ₩1,742 | ₩1,796 | -1.47% | 2.8만 |
|---|