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 | ₩1,770 | ₩1,877 | ₩1,743 | ₩1,824 | +3.03% | 1.1만 |
| 2026.10.08 | ₩1,757 | ₩1,985 | ₩1,703 | ₩1,757 | 0.00% | 9.7만 |
| 2026.10.07 | ₩1,676 | ₩1,743 | ₩1,676 | ₩1,676 | 0.00% | 1.1만 |
| 2026.10.06 | ₩1,770 | ₩1,770 | ₩1,717 | ₩1,717 | -3.03% | 4천 |
| 2026.10.05 | ₩1,810 | ₩1,837 | ₩1,770 | ₩1,784 | -1.48% | 4.3천 |
| 2026.10.02 | ₩1,810 | ₩1,810 | ₩1,797 | ₩1,797 | -0.74% | 5천 |
| 2026.10.01 | ₩1,891 | ₩1,891 | ₩1,797 | ₩1,797 | -4.96% | 3.3천 |
| 2026.09.30 | ₩1,851 | ₩1,891 | ₩1,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,851 |
| 0.00% |
| 2.5천 |
| 2026.09.29 | ₩1,877 | ₩1,877 | ₩1,851 | ₩1,851 | -1.43% | 1.9천 |
|---|
| 2026.09.28 | ₩1,824 | ₩1,904 | ₩1,824 | ₩1,877 | +2.94% | 8.3천 |
|---|
| 2026.09.25 | ₩1,931 | ₩1,931 | ₩1,837 | ₩1,837 | -4.86% | 2.6만 |
|---|
| 2026.09.24 | ₩2,065 | ₩2,065 | ₩1,945 | ₩1,945 | -5.84% | 1.6만 |
|---|
| 2026.09.23 | ₩2,012 | ₩2,025 | ₩2,012 | ₩2,025 | +0.67% | 1.9천 |
|---|
| 2026.09.22 | ₩2,025 | ₩2,038 | ₩2,012 | ₩2,025 | 0.00% | 4천 |
|---|
| 2026.09.21 | ₩2,065 | ₩2,065 | ₩2,025 | ₩2,038 | -1.30% | 2.6천 |
|---|
| 2026.09.18 | ₩1,985 | ₩2,065 | ₩1,985 | ₩2,065 | +4.05% | 6.6천 |
|---|
| 2026.09.17 | ₩2,065 | ₩2,105 | ₩2,025 | ₩2,025 | -1.95% | 7천 |
|---|
| 2026.09.16 | ₩2,012 | ₩2,052 | ₩1,998 | ₩2,052 | +2.00% | 1.1만 |
|---|
| 2026.09.15 | ₩2,079 | ₩2,119 | ₩2,012 | ₩2,052 | -1.29% | 1.6만 |
|---|
| 2026.09.14 | ₩2,119 | ₩2,159 | ₩2,119 | ₩2,119 | 0.00% | 3.2천 |
|---|
| 2026.09.11 | ₩2,266 | ₩2,266 | ₩2,092 | ₩2,119 | -6.51% | 1.1만 |
|---|
| 2026.09.10 | ₩2,213 | ₩2,213 | ₩1,958 | ₩2,079 | -6.06% | 6.4만 |
|---|
| 2026.09.09 | ₩2,293 | ₩2,320 | ₩2,266 | ₩2,266 | -1.17% | 2.5천 |
|---|
| 2026.09.08 | ₩2,173 | ₩2,347 | ₩2,173 | ₩2,293 | +5.56% | 2.6만 |
|---|
| 2026.09.04 | ₩2,173 | ₩2,253 | ₩2,132 | ₩2,199 | +1.23% | 7.6천 |
|---|
| 2026.09.03 | ₩2,173 | ₩2,186 | ₩2,119 | ₩2,173 | 0.00% | 1.2만 |
|---|
| 2026.09.02 | ₩2,213 | ₩2,253 | ₩2,173 | ₩2,199 | -0.61% | 4천 |
|---|
| 2026.09.01 | ₩2,092 | ₩2,240 | ₩2,092 | ₩2,173 | +3.85% | 1.8만 |
|---|
| 2026.08.31 | ₩2,159 | ₩2,226 | ₩2,146 | ₩2,226 | +3.11% | 1.3만 |
|---|
| 2026.08.28 | ₩2,159 | ₩2,213 | ₩2,092 | ₩2,159 | 0.00% | 1.2만 |
|---|
| 2026.08.27 | ₩2,213 | ₩2,320 | ₩2,159 | ₩2,240 | +1.21% | 2.1만 |
|---|
| 2026.08.26 | ₩2,240 | ₩2,307 | ₩2,186 | ₩2,280 | +1.80% | 2.7만 |
|---|
| 2026.08.25 | ₩2,173 | ₩2,226 | ₩2,105 | ₩2,186 | +0.62% | 1.1만 |
|---|
| 2026.08.24 | ₩2,092 | ₩2,199 | ₩2,092 | ₩2,173 | +3.85% | 5.4천 |
|---|
| 2026.08.21 | ₩2,092 | ₩2,213 | ₩2,092 | ₩2,146 | +2.56% | 3.4천 |
|---|
| 2026.08.20 | ₩2,146 | ₩2,159 | ₩2,079 | ₩2,105 | -1.87% | 1.1만 |
|---|
| 2026.08.19 | ₩2,213 | ₩2,293 | ₩2,146 | ₩2,146 | -3.03% | 2.1만 |
|---|
| 2026.08.18 | ₩2,280 | ₩2,293 | ₩2,213 | ₩2,213 | -2.94% | 9.5천 |
|---|
| 2026.08.17 | ₩2,333 | ₩2,347 | ₩2,226 | ₩2,226 | -4.60% | 2.1만 |
|---|
| 2026.08.14 | ₩2,199 | ₩2,374 | ₩2,199 | ₩2,266 | +3.05% | 5.7만 |
|---|
| 2026.08.13 | ₩2,173 | ₩2,213 | ₩2,146 | ₩2,199 | +1.23% | 7천 |
|---|
| 2026.08.12 | ₩2,213 | ₩2,293 | ₩2,146 | ₩2,199 | -0.61% | 4.5만 |
|---|
| 2026.08.11 | ₩2,079 | ₩2,280 | ₩2,052 | ₩2,226 | +7.10% | 6.6만 |
|---|
| 2026.08.10 | ₩2,119 | ₩2,173 | ₩2,052 | ₩2,105 | -0.63% | 1.5만 |
|---|
| 2026.08.07 | ₩2,025 | ₩2,213 | ₩2,025 | ₩2,132 | +5.30% | 3.9만 |
|---|
| 2026.08.06 | ₩1,998 | ₩2,052 | ₩1,998 | ₩2,025 | +1.34% | 1만 |
|---|
| 2026.08.05 | ₩2,038 | ₩2,052 | ₩1,971 | ₩1,998 | -1.97% | 1.1만 |
|---|
| 2026.08.04 | ₩1,998 | ₩2,025 | ₩1,971 | ₩1,985 | -0.67% | 6.1천 |
|---|
| 2026.08.03 | ₩1,945 | ₩2,052 | ₩1,945 | ₩1,998 | +2.76% | 1.8만 |
|---|
| 2026.07.31 | ₩2,025 | ₩2,065 | ₩1,958 | ₩1,998 | -1.32% | 2.6만 |
|---|
| 2026.07.30 | ₩2,052 | ₩2,105 | ₩2,012 | ₩2,065 | +0.65% | 2만 |
|---|
| 2026.07.29 | ₩2,052 | ₩2,052 | ₩1,971 | ₩2,012 | -1.96% | 1.9만 |
|---|
| 2026.07.28 | ₩2,065 | ₩2,105 | ₩2,052 | ₩2,052 | -0.65% | 5.6천 |
|---|
| 2026.07.27 | ₩2,079 | ₩2,132 | ₩2,052 | ₩2,119 | +1.94% | 1.5만 |
|---|
| 2026.07.24 | ₩2,119 | ₩2,199 | ₩2,092 | ₩2,105 | -0.63% | 2.3만 |
|---|
| 2026.07.23 | ₩2,159 | ₩2,280 | ₩2,119 | ₩2,213 | +2.48% | 6만 |
|---|
| 2026.07.22 | ₩2,119 | ₩2,240 | ₩2,092 | ₩2,173 | +2.53% | 3만 |
|---|
| 2026.07.21 | ₩2,052 | ₩2,253 | ₩2,052 | ₩2,132 | +3.92% | 6.3만 |
|---|
| 2026.07.20 | ₩2,052 | ₩2,146 | ₩2,052 | ₩2,105 | +2.61% | 2.4만 |
|---|
| 2026.07.17 | ₩2,025 | ₩2,186 | ₩1,985 | ₩2,186 | +7.95% | 3.1만 |
|---|
| 2026.07.16 | ₩2,038 | ₩2,065 | ₩2,038 | ₩2,038 | 0.00% | 1.6만 |
|---|
| 2026.07.15 | ₩2,146 | ₩2,159 | ₩2,052 | ₩2,092 | -2.50% | 4.3만 |
|---|
| 2026.07.14 | ₩2,199 | ₩2,240 | ₩2,132 | ₩2,173 | -1.22% | 4만 |
|---|
| 2026.07.13 | ₩2,226 | ₩2,280 | ₩2,119 | ₩2,213 | -0.60% | 5.6만 |
|---|
| 2026.07.10 | ₩2,320 | ₩2,468 | ₩2,199 | ₩2,240 | -3.47% | 28.7만 |
|---|
| 2026.07.09 | ₩2,025 | ₩2,441 | ₩1,958 | ₩2,280 | +12.58% | 33.1만 |
|---|
| 2026.07.08 | ₩1,971 | ₩2,065 | ₩1,904 | ₩2,025 | +2.72% | 4.5만 |
|---|
| 2026.07.07 | ₩2,199 | ₩2,199 | ₩1,985 | ₩1,985 | -9.76% | 10.9만 |
|---|
| 2026.07.06 | ₩2,307 | ₩2,307 | ₩2,012 | ₩2,266 | -1.74% | 13.5만 |
|---|
| 2026.07.02 | ₩2,468 | ₩2,468 | ₩2,199 | ₩2,280 | -7.61% | 7.4만 |
|---|
| 2026.07.01 | ₩2,266 | ₩2,468 | ₩2,253 | ₩2,441 | +7.69% | 18.6만 |
|---|
| 2026.06.30 | ₩1,931 | ₩2,307 | ₩1,837 | ₩2,293 | +18.75% | 25.2만 |
|---|
| 2026.06.29 | ₩1,958 | ₩1,998 | ₩1,945 | ₩1,945 | -0.68% | 5.2만 |
|---|
| 2026.06.26 | ₩2,038 | ₩2,052 | ₩1,958 | ₩2,025 | -0.66% | 7.4만 |
|---|
| 2026.06.25 | ₩2,186 | ₩2,199 | ₩2,025 | ₩2,105 | -3.68% | 9만 |
|---|
| 2026.06.24 | ₩2,105 | ₩2,240 | ₩2,105 | ₩2,213 | +5.10% | 11.1만 |
|---|
| 2026.06.23 | ₩2,293 | ₩2,307 | ₩2,092 | ₩2,266 | -1.17% | 17.1만 |
|---|
| 2026.06.22 | ₩2,213 | ₩2,548 | ₩2,213 | ₩2,441 | +10.30% | 33.2만 |
|---|
| 2026.06.18 | ₩2,079 | ₩2,628 | ₩2,079 | ₩2,561 | +23.23% | 178.1만 |
|---|
| 2026.06.17 | ₩3,299 | ₩3,594 | ₩2,065 | ₩2,105 | -36.18% | 7875.5만 |
|---|
| 2026.06.16 | ₩1,650 | ₩1,650 | ₩1,542 | ₩1,609 | -2.44% | 7.7만 |
|---|
| 2026.06.15 | ₩1,676 | ₩1,770 | ₩1,636 | ₩1,676 | 0.00% | 6.1만 |
|---|
| 2026.06.12 | ₩1,569 | ₩1,904 | ₩1,556 | ₩1,717 | +9.40% | 23.4만 |
|---|
| 2026.06.11 | ₩1,690 | ₩1,877 | ₩1,650 | ₩1,770 | +4.76% | 39.6만 |
|---|
| 2026.06.10 | ₩1,784 | ₩2,079 | ₩1,368 | ₩1,757 | -1.50% | 2236.4만 |
|---|
| 2026.06.09 | ₩1,757 | ₩1,931 | ₩1,556 | ₩1,717 | -2.29% | 66.4만 |
|---|
| 2026.06.08 | ₩1,542 | ₩2,012 | ₩1,542 | ₩1,985 | +28.70% | 114.3만 |
|---|
| 2026.06.05 | ₩1,623 | ₩1,663 | ₩1,569 | ₩1,650 | +1.65% | 1.2만 |
|---|
| 2026.06.04 | ₩1,636 | ₩1,636 | ₩1,556 | ₩1,556 | -4.92% | 7.5천 |
|---|
| 2026.06.03 | ₩1,636 | ₩1,676 | ₩1,636 | ₩1,636 | 0.00% | 1.9천 |
|---|
| 2026.06.02 | ₩1,623 | ₩1,623 | ₩1,609 | ₩1,623 | 0.00% | 900 |
|---|
| 2026.06.01 | ₩1,663 | ₩1,663 | ₩1,663 | ₩1,663 | 0.00% | 600 |
|---|
| 2026.05.29 | ₩1,663 | ₩1,663 | ₩1,636 | ₩1,636 | -1.61% | 500 |
|---|
| 2026.05.28 | ₩1,609 | ₩1,824 | ₩1,582 | ₩1,730 | +7.50% | 9.5만 |
|---|
| 2026.05.27 | ₩1,663 | ₩1,663 | ₩1,556 | ₩1,556 | -6.45% | 1천 |
|---|
| 2026.05.26 | ₩1,569 | ₩1,650 | ₩1,569 | ₩1,569 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩1,636 | ₩1,663 | ₩1,636 | ₩1,636 | 0.00% | 1.2천 |
|---|
| 2026.05.21 | ₩1,556 | ₩1,623 | ₩1,542 | ₩1,623 | +4.31% | 7.8천 |
|---|
| 2026.05.20 | ₩1,596 | ₩1,596 | ₩1,529 | ₩1,556 | -2.52% | 2.4천 |
|---|
| 2026.05.19 | ₩1,529 | ₩1,556 | ₩1,529 | ₩1,529 | 0.00% | 1.4천 |
|---|
| 2026.05.18 | ₩1,609 | ₩1,609 | ₩1,556 | ₩1,556 | -3.33% | 2.3천 |
|---|
| 2026.05.15 | ₩1,676 | ₩1,676 | ₩1,542 | ₩1,609 | -4.00% | 4.6천 |
|---|
| 2026.05.14 | ₩1,556 | ₩1,556 | ₩1,556 | ₩1,556 | 0.00% | 1천 |
|---|
| 2026.05.13 | ₩1,663 | ₩1,663 | ₩1,582 | ₩1,582 | -4.84% | 1.1만 |
|---|
| 2026.05.12 | ₩1,542 | ₩1,556 | ₩1,542 | ₩1,542 | 0.00% | 2.4천 |
|---|
| 2026.05.11 | ₩1,556 | ₩1,676 | ₩1,542 | ₩1,623 | +4.31% | 1.9천 |
|---|
| 2026.05.08 | ₩1,609 | ₩1,663 | ₩1,556 | ₩1,569 | -2.50% | 8.1천 |
|---|
| 2026.05.07 | ₩1,676 | ₩1,676 | ₩1,676 | ₩1,676 | 0.00% | 1천 |
|---|
| 2026.05.06 | ₩1,582 | ₩1,663 | ₩1,542 | ₩1,636 | +3.39% | 1.2만 |
|---|
| 2026.05.05 | ₩1,636 | ₩1,636 | ₩1,502 | ₩1,502 | -8.20% | 2.8만 |
|---|
| 2026.05.04 | ₩1,636 | ₩1,636 | ₩1,596 | ₩1,609 | -1.64% | 3.9천 |
|---|
| 2026.05.01 | ₩1,636 | ₩1,743 | ₩1,596 | ₩1,596 | -2.46% | 2.2만 |
|---|
| 2026.04.30 | ₩1,676 | ₩1,676 | ₩1,676 | ₩1,676 | 0.00% | 8.7천 |
|---|
| 2026.04.29 | ₩1,623 | ₩1,636 | ₩1,623 | ₩1,636 | +0.83% | 1.1천 |
|---|
| 2026.04.28 | ₩1,703 | ₩1,703 | ₩1,703 | ₩1,703 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩1,703 | ₩1,703 | ₩1,703 | ₩1,703 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩1,676 | ₩1,676 | ₩1,676 | ₩1,676 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩1,650 | ₩1,690 | ₩1,650 | ₩1,676 | +1.63% | 1.1천 |
|---|
| 2026.04.22 | ₩1,703 | ₩1,703 | ₩1,676 | ₩1,703 | 0.00% | 1천 |
|---|
| 2026.04.21 | ₩1,663 | ₩1,703 | ₩1,663 | ₩1,703 | +2.42% | 600 |
|---|
| 2026.04.20 | ₩1,676 | ₩1,676 | ₩1,676 | ₩1,676 | 0.00% | 2.4천 |
|---|
| 2026.04.17 | ₩1,743 | ₩1,743 | ₩1,650 | ₩1,650 | -5.38% | 300 |
|---|
| 2026.04.16 | ₩1,636 | ₩1,717 | ₩1,636 | ₩1,717 | +4.92% | 9.7천 |
|---|
| 2026.04.15 | ₩1,717 | ₩1,717 | ₩1,717 | ₩1,717 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩1,676 | ₩1,797 | ₩1,676 | ₩1,717 | +2.40% | 1만 |
|---|
| 2026.04.13 | ₩1,676 | ₩1,676 | ₩1,676 | ₩1,676 | 0.00% | 900 |
|---|
| 2026.04.10 | ₩1,676 | ₩1,676 | ₩1,663 | ₩1,663 | -0.80% | 600 |
|---|
| 2026.04.09 | ₩1,676 | ₩1,676 | ₩1,676 | ₩1,676 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩1,676 | ₩1,676 | ₩1,676 | ₩1,676 | 0.00% | 600 |
|---|
| 2026.04.07 | ₩1,609 | ₩1,663 | ₩1,609 | ₩1,636 | +1.67% | 1.3천 |
|---|
| 2026.04.06 | ₩1,609 | ₩1,609 | ₩1,596 | ₩1,596 | -0.83% | 1.1천 |
|---|
| 2026.04.02 | ₩1,636 | ₩1,636 | ₩1,636 | ₩1,636 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩1,636 | ₩1,636 | ₩1,636 | ₩1,636 | 0.00% | 500 |
|---|
| 2026.03.31 | ₩1,529 | ₩1,569 | ₩1,529 | ₩1,569 | +2.63% | 2천 |
|---|
| 2026.03.30 | ₩1,636 | ₩1,636 | ₩1,636 | ₩1,636 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩1,569 | ₩1,676 | ₩1,529 | ₩1,636 | +4.27% | 1.4만 |
|---|
| 2026.03.26 | ₩1,569 | ₩1,569 | ₩1,569 | ₩1,569 | 0.00% | 1.3천 |
|---|
| 2026.03.25 | ₩1,569 | ₩1,596 | ₩1,556 | ₩1,569 | 0.00% | 2.1천 |
|---|
| 2026.03.24 | ₩1,529 | ₩1,596 | ₩1,529 | ₩1,569 | +2.63% | 4.2천 |
|---|
| 2026.03.23 | ₩1,502 | ₩1,596 | ₩1,502 | ₩1,542 | +2.68% | 2.1천 |
|---|
| 2026.03.20 | ₩1,569 | ₩1,569 | ₩1,569 | ₩1,569 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩1,609 | ₩1,690 | ₩1,529 | ₩1,609 | 0.00% | 1.4만 |
|---|
| 2026.03.18 | ₩1,663 | ₩1,663 | ₩1,663 | ₩1,663 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩1,623 | ₩1,663 | ₩1,623 | ₩1,663 | +2.48% | 2.6천 |
|---|
| 2026.03.16 | ₩1,676 | ₩1,676 | ₩1,676 | ₩1,676 | 0.00% | 500 |
|---|
| 2026.03.13 | ₩1,743 | ₩1,743 | ₩1,636 | ₩1,743 | 0.00% | 1.1만 |
|---|
| 2026.03.12 | ₩1,703 | ₩1,743 | ₩1,703 | ₩1,717 | +0.79% | 2.6천 |
|---|
| 2026.03.11 | ₩1,690 | ₩1,730 | ₩1,663 | ₩1,730 | +2.38% | 1.3천 |
|---|
| 2026.03.10 | ₩1,703 | ₩1,743 | ₩1,663 | ₩1,663 | -2.36% | 1.5만 |
|---|
| 2026.03.09 | ₩1,784 | ₩1,851 | ₩1,690 | ₩1,770 | -0.75% | 6.9천 |
|---|
| 2026.03.06 | ₩1,757 | ₩1,851 | ₩1,717 | ₩1,851 | +5.34% | 1만 |
|---|
| 2026.03.05 | ₩1,784 | ₩1,864 | ₩1,757 | ₩1,837 | +3.01% | 9.6천 |
|---|
| 2026.03.04 | ₩1,743 | ₩1,877 | ₩1,730 | ₩1,877 | +7.69% | 1.3만 |
|---|
| 2026.03.03 | ₩1,636 | ₩1,877 | ₩1,636 | ₩1,757 | +7.38% | 4.5만 |
|---|
| 2026.03.02 | ₩1,623 | ₩1,623 | ₩1,623 | ₩1,623 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩1,623 | ₩1,623 | ₩1,623 | ₩1,623 | 0.00% | 400 |
|---|
| 2026.02.26 | ₩1,623 | ₩1,623 | ₩1,582 | ₩1,609 | -0.83% | 3천 |
|---|
| 2026.02.25 | ₩1,596 | ₩1,623 | ₩1,596 | ₩1,596 | 0.00% | 1.3천 |
|---|
| 2026.02.24 | ₩1,650 | ₩1,663 | ₩1,650 | ₩1,663 | +0.81% | 400 |
|---|
| 2026.02.23 | ₩1,556 | ₩1,556 | ₩1,556 | ₩1,556 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩1,556 | ₩1,556 | ₩1,556 | ₩1,556 | 0.00% | 600 |
|---|
| 2026.02.19 | ₩1,663 | ₩1,663 | ₩1,596 | ₩1,596 | -4.03% | 2.9천 |
|---|
| 2026.02.18 | ₩1,529 | ₩1,663 | ₩1,529 | ₩1,623 | +6.14% | 1.1만 |
|---|
| 2026.02.17 | ₩1,636 | ₩1,650 | ₩1,542 | ₩1,542 | -5.74% | 1천 |
|---|
| 2026.02.13 | ₩1,650 | ₩1,650 | ₩1,542 | ₩1,609 | -2.44% | 3.7천 |
|---|
| 2026.02.12 | ₩1,623 | ₩1,623 | ₩1,623 | ₩1,623 | 0.00% | 1.3천 |
|---|
| 2026.02.11 | ₩1,609 | ₩1,650 | ₩1,582 | ₩1,596 | -0.83% | 4.8천 |
|---|
| 2026.02.10 | ₩1,636 | ₩1,636 | ₩1,542 | ₩1,542 | -5.74% | 700 |
|---|
| 2026.02.09 | ₩1,582 | ₩1,596 | ₩1,475 | ₩1,596 | +0.85% | 1.8만 |
|---|
| 2026.02.06 | ₩1,690 | ₩1,690 | ₩1,609 | ₩1,609 | -4.76% | 1천 |
|---|
| 2026.02.05 | ₩1,676 | ₩1,797 | ₩1,609 | ₩1,609 | -4.00% | 7.9천 |
|---|
| 2026.02.04 | ₩1,663 | ₩1,703 | ₩1,663 | ₩1,703 | +2.42% | 1.3천 |
|---|
| 2026.02.03 | ₩1,703 | ₩1,730 | ₩1,690 | ₩1,717 | +0.79% | 7.1천 |
|---|
| 2026.02.02 | ₩1,703 | ₩1,703 | ₩1,703 | ₩1,703 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩1,730 | ₩1,730 | ₩1,703 | ₩1,717 | -0.78% | 4.6천 |
|---|
| 2026.01.29 | ₩1,690 | ₩1,784 | ₩1,676 | ₩1,743 | +3.17% | 5.1천 |
|---|
| 2026.01.28 | ₩1,690 | ₩1,797 | ₩1,690 | ₩1,730 | +2.38% | 6.9천 |
|---|
| 2026.01.27 | ₩1,676 | ₩1,770 | ₩1,676 | ₩1,770 | +5.60% | 1.7만 |
|---|
| 2026.01.26 | ₩1,717 | ₩1,743 | ₩1,676 | ₩1,730 | +0.78% | 6.6천 |
|---|
| 2026.01.23 | ₩1,676 | ₩1,743 | ₩1,676 | ₩1,743 | +4.00% | 1.5천 |
|---|
| 2026.01.22 | ₩1,703 | ₩1,743 | ₩1,703 | ₩1,730 | +1.57% | 4.5천 |
|---|
| 2026.01.21 | ₩1,703 | ₩1,730 | ₩1,690 | ₩1,717 | +0.79% | 4.6천 |
|---|
| 2026.01.20 | ₩1,676 | ₩1,730 | ₩1,663 | ₩1,690 | +0.80% | 4.7천 |
|---|
| 2026.01.16 | ₩1,596 | ₩1,676 | ₩1,569 | ₩1,676 | +5.04% | 6.3천 |
|---|
| 2026.01.15 | ₩1,596 | ₩1,609 | ₩1,596 | ₩1,596 | 0.00% | 2.2천 |
|---|
| 2026.01.14 | ₩1,636 | ₩1,650 | ₩1,582 | ₩1,636 | 0.00% | 2.5천 |
|---|
| 2026.01.13 | ₩1,623 | ₩1,623 | ₩1,556 | ₩1,609 | -0.83% | 3.1천 |
|---|
| 2026.01.12 | ₩1,636 | ₩1,650 | ₩1,556 | ₩1,569 | -4.10% | 3.4천 |
|---|
| 2026.01.09 | ₩1,650 | ₩1,717 | ₩1,596 | ₩1,596 | -3.25% | 1.4만 |
|---|
| 2026.01.08 | ₩1,609 | ₩1,676 | ₩1,556 | ₩1,676 | +4.17% | 2.3천 |
|---|
| 2026.01.07 | ₩1,542 | ₩1,636 | ₩1,515 | ₩1,636 | +6.09% | 7.1천 |
|---|
| 2026.01.06 | ₩1,609 | ₩1,650 | ₩1,542 | ₩1,609 | 0.00% | 1.7천 |
|---|
| 2026.01.05 | ₩1,475 | ₩1,690 | ₩1,475 | ₩1,650 | +11.82% | 1.2만 |
|---|
| 2026.01.02 | ₩1,676 | ₩1,676 | ₩1,542 | ₩1,609 | -4.00% | 2.3천 |
|---|
| 2025.12.31 | ₩1,609 | ₩1,676 | ₩1,542 | ₩1,609 | 0.00% | 2.3천 |
|---|
| 2025.12.30 | ₩1,650 | ₩1,690 | ₩1,609 | ₩1,650 | 0.00% | 4.8천 |
|---|
| 2025.12.29 | ₩1,623 | ₩1,663 | ₩1,623 | ₩1,650 | +1.65% | 2.8천 |
|---|
| 2025.12.26 | ₩1,650 | ₩1,676 | ₩1,623 | ₩1,676 | +1.63% | 5.4천 |
|---|
| 2025.12.24 | ₩1,676 | ₩1,703 | ₩1,663 | ₩1,663 | -0.80% | 2.8천 |
|---|
| 2025.12.23 | ₩1,609 | ₩1,676 | ₩1,609 | ₩1,676 | +4.17% | 6.9천 |
|---|
| 2025.12.22 | ₩1,569 | ₩1,663 | ₩1,502 | ₩1,636 | +4.27% | 2.5만 |
|---|
| 2025.12.19 | ₩1,609 | ₩1,650 | ₩1,582 | ₩1,596 | -0.83% | 4천 |
|---|
| 2025.12.18 | ₩1,596 | ₩1,609 | ₩1,502 | ₩1,596 | 0.00% | 3.2천 |
|---|
| 2025.12.17 | ₩1,609 | ₩1,609 | ₩1,475 | ₩1,596 | -0.83% | 3.4천 |
|---|
| 2025.12.16 | ₩1,569 | ₩1,609 | ₩1,556 | ₩1,556 | -0.85% | 7.2천 |
|---|
| 2025.12.15 | ₩1,609 | ₩1,663 | ₩1,542 | ₩1,623 | +0.83% | 1.1만 |
|---|
| 2025.12.12 | ₩1,650 | ₩1,650 | ₩1,609 | ₩1,650 | 0.00% | 5.5천 |
|---|
| 2025.12.11 | ₩1,569 | ₩1,663 | ₩1,529 | ₩1,623 | +3.42% | 1.6만 |
|---|
| 2025.12.10 | ₩1,542 | ₩1,582 | ₩1,529 | ₩1,582 | +2.61% | 5.3천 |
|---|
| 2025.12.09 | ₩1,502 | ₩1,609 | ₩1,475 | ₩1,569 | +4.46% | 1.5만 |
|---|
| 2025.12.08 | ₩1,448 | ₩1,556 | ₩1,435 | ₩1,542 | +6.48% | 1.8만 |
|---|
| 2025.12.05 | ₩1,475 | ₩1,475 | ₩1,435 | ₩1,475 | 0.00% | 1.3만 |
|---|
| 2025.12.04 | ₩1,408 | ₩1,489 | ₩1,408 | ₩1,448 | +2.86% | 1.2만 |
|---|
| 2025.12.03 | ₩1,475 | ₩1,489 | ₩1,435 | ₩1,475 | 0.00% | 1.1만 |
|---|
| 2025.12.02 | ₩1,408 | ₩1,475 | ₩1,408 | ₩1,422 | +0.95% | 1.8만 |
|---|
| 2025.12.01 | ₩1,448 | ₩1,489 | ₩1,422 | ₩1,448 | 0.00% | 1.8만 |
|---|
| 2025.11.28 | ₩1,489 | ₩1,502 | ₩1,435 | ₩1,489 | 0.00% | 9.3천 |
|---|
| 2025.11.26 | ₩1,462 | ₩1,542 | ₩1,408 | ₩1,435 | -1.83% | 5.5만 |
|---|
| 2025.11.25 | ₩1,408 | ₩1,489 | ₩1,368 | ₩1,435 | +1.90% | 5.2만 |
|---|
| 2025.11.24 | ₩1,502 | ₩1,502 | ₩1,341 | ₩1,381 | -8.04% | 7.5만 |
|---|
| 2025.11.21 | ₩1,475 | ₩1,515 | ₩1,328 | ₩1,502 | +1.82% | 273.7만 |
|---|
| 2025.11.20 | ₩1,489 | ₩1,489 | ₩1,475 | ₩1,489 | 0.00% | 1.6만 |
|---|
| 2025.11.19 | ₩1,502 | ₩1,529 | ₩1,489 | ₩1,489 | -0.89% | 1.1천 |
|---|
| 2025.11.18 | ₩1,475 | ₩1,515 | ₩1,475 | ₩1,515 | +2.73% | 400 |
|---|
| 2025.11.17 | ₩1,489 | ₩1,623 | ₩1,489 | ₩1,582 | +6.31% | 1.7만 |
|---|
| 2025.11.14 | ₩1,596 | ₩1,596 | ₩1,475 | ₩1,489 | -6.72% | 7.2천 |
|---|
| 2025.11.13 | ₩1,502 | ₩1,556 | ₩1,489 | ₩1,489 | -0.89% | 1.8만 |
|---|
| 2025.11.12 | ₩1,609 | ₩1,609 | ₩1,502 | ₩1,529 | -5.00% | 1.9만 |
|---|
| 2025.11.11 | ₩1,529 | ₩1,569 | ₩1,515 | ₩1,569 | +2.63% | 3.8천 |
|---|
| 2025.11.10 | ₩1,529 | ₩1,542 | ₩1,515 | ₩1,542 | +0.88% | 2.9천 |
|---|
| 2025.11.07 | ₩1,529 | ₩1,609 | ₩1,529 | ₩1,582 | +3.51% | 1.8천 |
|---|
| 2025.11.06 | ₩1,609 | ₩1,636 | ₩1,542 | ₩1,542 | -4.17% | 2.8천 |
|---|
| 2025.11.05 | ₩1,609 | ₩1,609 | ₩1,609 | ₩1,609 | 0.00% | 800 |
|---|
| 2025.11.04 | ₩1,596 | ₩1,663 | ₩1,582 | ₩1,582 | -0.84% | 7천 |
|---|
| 2025.11.03 | ₩1,636 | ₩1,676 | ₩1,596 | ₩1,596 | -2.46% | 5.7천 |
|---|
| 2025.10.31 | ₩1,676 | ₩1,676 | ₩1,636 | ₩1,636 | -2.40% | 1.4천 |
|---|
| 2025.10.30 | ₩1,636 | ₩1,676 | ₩1,609 | ₩1,609 | -1.64% | 3.2천 |
|---|
| 2025.10.29 | ₩1,636 | ₩1,663 | ₩1,636 | ₩1,636 | 0.00% | 1.4천 |
|---|
| 2025.10.28 | ₩1,690 | ₩1,690 | ₩1,650 | ₩1,650 | -2.38% | 1.2천 |
|---|
| 2025.10.27 | ₩1,676 | ₩1,703 | ₩1,636 | ₩1,663 | -0.80% | 8.2천 |
|---|
| 2025.10.24 | ₩1,650 | ₩1,703 | ₩1,650 | ₩1,703 | +3.25% | 6.6천 |
|---|
| 2025.10.23 | ₩1,650 | ₩1,650 | ₩1,636 | ₩1,636 | -0.81% | 1.1천 |
|---|
| 2025.10.22 | ₩1,636 | ₩1,676 | ₩1,636 | ₩1,650 | +0.82% | 3.1천 |
|---|
| 2025.10.21 | ₩1,636 | ₩1,663 | ₩1,636 | ₩1,663 | +1.64% | 1.4천 |
|---|
| 2025.10.20 | ₩1,690 | ₩1,717 | ₩1,690 | ₩1,690 | 0.00% | 4.5천 |
|---|
| 2025.10.17 | ₩1,663 | ₩1,690 | ₩1,609 | ₩1,690 | +1.61% | 1.3만 |
|---|
| 2025.10.16 | ₩1,663 | ₩1,676 | ₩1,636 | ₩1,676 | +0.81% | 4.6천 |
|---|
| 2025.10.15 | ₩1,703 | ₩1,703 | ₩1,663 | ₩1,690 | -0.79% | 6.1천 |
|---|
| 2025.10.14 | ₩1,690 | ₩1,703 | ₩1,636 | ₩1,690 | 0.00% | 8천 |
|---|
| 2025.10.13 | ₩1,730 | ₩1,770 | ₩1,690 | ₩1,690 | -2.33% | 3.3천 |
|---|
| 2025.10.10 | ₩1,824 | ₩1,904 | ₩1,743 | ₩1,797 | -1.47% | 2.8만 |
|---|