시장 데이터를 불러오는 중
전체 종목
Ellington Credit Company Common Shares of Beneficial Interest 과거 주가
Ellington Credit Company Common Shares of Beneficial Interest · EARN · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ellington Credit Company Common Shares of Beneficial Interest · EARN · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,757 | ₩4,757 | ₩4,530 | ₩4,557 | -4.21% | 26만 |
| 2026.10.08 | ₩4,664 | ₩4,824 | ₩4,517 | ₩4,744 | +1.72% | 56.7만 |
| 2026.10.07 | ₩4,690 | ₩4,797 | ₩4,396 | ₩4,650 | -0.85% | 107.5만 |
| 2026.10.06 | ₩4,944 | ₩5,038 | ₩4,570 | ₩4,771 | -3.51% | 172.6만 |
| 2026.10.05 | ₩5,385 | ₩5,412 | ₩4,891 | ₩4,891 | -9.18% | 100.6만 |
| 2026.10.02 | ₩5,412 | ₩5,425 | ₩5,332 | ₩5,385 | -0.49% | 28.8만 |
| 2026.10.01 | ₩5,452 | ₩5,466 | ₩5,319 | ₩5,319 | -2.45% | 41.4만 |
| 2026.09.30 | ₩5,653 | ₩5,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,399 |
| -4.49% |
| 46.9만 |
| 2026.09.29 | ₩5,679 | ₩5,786 | ₩5,639 | ₩5,719 | +0.71% | 37.5만 |
|---|
| 2026.09.28 | ₩5,639 | ₩5,679 | ₩5,626 | ₩5,626 | -0.24% | 26.2만 |
|---|
| 2026.09.25 | ₩5,613 | ₩5,693 | ₩5,586 | ₩5,693 | +1.43% | 24만 |
|---|
| 2026.09.24 | ₩5,639 | ₩5,639 | ₩5,572 | ₩5,572 | -1.18% | 24만 |
|---|
| 2026.09.23 | ₩5,679 | ₩5,706 | ₩5,626 | ₩5,626 | -0.94% | 18.2만 |
|---|
| 2026.09.22 | ₩5,666 | ₩5,719 | ₩5,666 | ₩5,693 | +0.47% | 17만 |
|---|
| 2026.09.21 | ₩5,693 | ₩5,746 | ₩5,666 | ₩5,719 | +0.47% | 10.8만 |
|---|
| 2026.09.18 | ₩5,679 | ₩5,693 | ₩5,626 | ₩5,653 | -0.47% | 19.1만 |
|---|
| 2026.09.17 | ₩5,559 | ₩5,706 | ₩5,546 | ₩5,693 | +2.40% | 23.4만 |
|---|
| 2026.09.16 | ₩5,586 | ₩5,586 | ₩5,479 | ₩5,546 | -0.72% | 41.7만 |
|---|
| 2026.09.15 | ₩5,599 | ₩5,599 | ₩5,479 | ₩5,559 | -0.72% | 57.9만 |
|---|
| 2026.09.14 | ₩5,773 | ₩5,800 | ₩5,546 | ₩5,572 | -3.47% | 62.4만 |
|---|
| 2026.09.11 | ₩5,759 | ₩5,800 | ₩5,759 | ₩5,773 | +0.23% | 31.8만 |
|---|
| 2026.09.10 | ₩5,773 | ₩5,826 | ₩5,733 | ₩5,759 | -0.23% | 23만 |
|---|
| 2026.09.09 | ₩5,800 | ₩5,813 | ₩5,773 | ₩5,773 | -0.46% | 16만 |
|---|
| 2026.09.08 | ₩5,759 | ₩5,826 | ₩5,759 | ₩5,800 | +0.70% | 27.3만 |
|---|
| 2026.09.04 | ₩5,853 | ₩5,853 | ₩5,800 | ₩5,826 | -0.46% | 32.8만 |
|---|
| 2026.09.03 | ₩5,880 | ₩5,893 | ₩5,800 | ₩5,853 | -0.45% | 27.1만 |
|---|
| 2026.09.02 | ₩5,786 | ₩5,880 | ₩5,773 | ₩5,880 | +1.62% | 25.9만 |
|---|
| 2026.09.01 | ₩5,813 | ₩5,933 | ₩5,746 | ₩5,759 | -0.92% | 35.6만 |
|---|
| 2026.08.31 | ₩5,813 | ₩5,880 | ₩5,773 | ₩5,840 | +0.46% | 86.4만 |
|---|
| 2026.08.28 | ₩5,987 | ₩6,013 | ₩5,920 | ₩5,933 | -0.89% | 77.7만 |
|---|
| 2026.08.27 | ₩5,947 | ₩5,973 | ₩5,920 | ₩5,947 | 0.00% | 23.3만 |
|---|
| 2026.08.26 | ₩6,000 | ₩6,000 | ₩5,920 | ₩5,947 | -0.89% | 26.9만 |
|---|
| 2026.08.25 | ₩5,973 | ₩5,973 | ₩5,893 | ₩5,920 | -0.89% | 30.4만 |
|---|
| 2026.08.24 | ₩5,880 | ₩5,987 | ₩5,880 | ₩5,987 | +1.82% | 47만 |
|---|
| 2026.08.21 | ₩5,987 | ₩5,987 | ₩5,893 | ₩5,893 | -1.56% | 26.1만 |
|---|
| 2026.08.20 | ₩5,906 | ₩5,973 | ₩5,893 | ₩5,947 | +0.68% | 44.1만 |
|---|
| 2026.08.19 | ₩5,840 | ₩5,920 | ₩5,840 | ₩5,893 | +0.92% | 33만 |
|---|
| 2026.08.18 | ₩5,866 | ₩5,947 | ₩5,853 | ₩5,853 | -0.23% | 34만 |
|---|
| 2026.08.17 | ₩5,853 | ₩5,893 | ₩5,826 | ₩5,893 | +0.68% | 35.7만 |
|---|
| 2026.08.14 | ₩5,920 | ₩5,933 | ₩5,840 | ₩5,880 | -0.68% | 34.6만 |
|---|
| 2026.08.13 | ₩5,813 | ₩5,947 | ₩5,813 | ₩5,933 | +2.07% | 44만 |
|---|
| 2026.08.12 | ₩5,840 | ₩5,840 | ₩5,773 | ₩5,813 | -0.46% | 30.8만 |
|---|
| 2026.08.11 | ₩5,826 | ₩5,866 | ₩5,813 | ₩5,826 | 0.00% | 29.2만 |
|---|
| 2026.08.10 | ₩5,866 | ₩5,866 | ₩5,786 | ₩5,826 | -0.68% | 21.8만 |
|---|
| 2026.08.07 | ₩5,800 | ₩5,893 | ₩5,786 | ₩5,880 | +1.38% | 63.6만 |
|---|
| 2026.08.06 | ₩5,719 | ₩5,826 | ₩5,719 | ₩5,813 | +1.64% | 31.3만 |
|---|
| 2026.08.05 | ₩5,746 | ₩5,746 | ₩5,679 | ₩5,706 | -0.70% | 33.9만 |
|---|
| 2026.08.04 | ₩5,813 | ₩5,840 | ₩5,719 | ₩5,759 | -0.92% | 50.5만 |
|---|
| 2026.08.03 | ₩5,853 | ₩5,880 | ₩5,746 | ₩5,826 | -0.46% | 57.2만 |
|---|
| 2026.07.31 | ₩5,893 | ₩5,920 | ₩5,746 | ₩5,773 | -2.04% | 62.8만 |
|---|
| 2026.07.30 | ₩5,973 | ₩6,013 | ₩5,920 | ₩5,987 | +0.22% | 92만 |
|---|
| 2026.07.29 | ₩5,906 | ₩5,960 | ₩5,893 | ₩5,920 | +0.23% | 30.7만 |
|---|
| 2026.07.28 | ₩5,947 | ₩5,973 | ₩5,906 | ₩5,947 | 0.00% | 35.6만 |
|---|
| 2026.07.27 | ₩5,880 | ₩5,960 | ₩5,880 | ₩5,880 | 0.00% | 49.8만 |
|---|
| 2026.07.24 | ₩5,880 | ₩5,933 | ₩5,840 | ₩5,880 | 0.00% | 34만 |
|---|
| 2026.07.23 | ₩5,840 | ₩5,880 | ₩5,746 | ₩5,880 | +0.69% | 33.4만 |
|---|
| 2026.07.22 | ₩5,826 | ₩5,880 | ₩5,800 | ₩5,813 | -0.23% | 32.3만 |
|---|
| 2026.07.21 | ₩5,853 | ₩5,920 | ₩5,800 | ₩5,826 | -0.46% | 41.8만 |
|---|
| 2026.07.20 | ₩5,880 | ₩5,933 | ₩5,773 | ₩5,800 | -1.36% | 67.8만 |
|---|
| 2026.07.17 | ₩5,933 | ₩5,947 | ₩5,853 | ₩5,906 | -0.45% | 36.2만 |
|---|
| 2026.07.16 | ₩5,906 | ₩5,960 | ₩5,853 | ₩5,960 | +0.90% | 38.9만 |
|---|
| 2026.07.15 | ₩5,853 | ₩5,906 | ₩5,853 | ₩5,893 | +0.68% | 29.9만 |
|---|
| 2026.07.14 | ₩5,906 | ₩5,920 | ₩5,840 | ₩5,853 | -0.90% | 31.7만 |
|---|
| 2026.07.13 | ₩5,933 | ₩5,947 | ₩5,853 | ₩5,880 | -0.90% | 20.5만 |
|---|
| 2026.07.10 | ₩5,866 | ₩5,933 | ₩5,853 | ₩5,920 | +0.91% | 23.3만 |
|---|
| 2026.07.09 | ₩5,880 | ₩5,906 | ₩5,826 | ₩5,853 | -0.45% | 22.1만 |
|---|
| 2026.07.08 | ₩5,813 | ₩5,866 | ₩5,733 | ₩5,840 | +0.46% | 23.2만 |
|---|
| 2026.07.07 | ₩5,826 | ₩5,880 | ₩5,773 | ₩5,773 | -0.92% | 39.7만 |
|---|
| 2026.07.06 | ₩5,813 | ₩5,906 | ₩5,813 | ₩5,866 | +0.92% | 44.4만 |
|---|
| 2026.07.02 | ₩5,853 | ₩5,880 | ₩5,800 | ₩5,826 | -0.46% | 30.9만 |
|---|
| 2026.07.01 | ₩5,880 | ₩5,973 | ₩5,840 | ₩5,853 | -0.45% | 55.2만 |
|---|
| 2026.06.30 | ₩6,013 | ₩6,027 | ₩5,853 | ₩5,906 | -1.78% | 64.3만 |
|---|
| 2026.06.29 | ₩6,200 | ₩6,214 | ₩6,094 | ₩6,120 | -1.29% | 60.9만 |
|---|
| 2026.06.26 | ₩6,053 | ₩6,147 | ₩6,013 | ₩6,147 | +1.55% | 32.8만 |
|---|
| 2026.06.25 | ₩6,067 | ₩6,067 | ₩5,973 | ₩6,000 | -1.10% | 37.3만 |
|---|
| 2026.06.24 | ₩5,947 | ₩6,053 | ₩5,933 | ₩6,000 | +0.90% | 40.5만 |
|---|
| 2026.06.23 | ₩5,813 | ₩6,000 | ₩5,813 | ₩5,960 | +2.53% | 33.1만 |
|---|
| 2026.06.22 | ₩5,906 | ₩5,947 | ₩5,813 | ₩5,826 | -1.36% | 31만 |
|---|
| 2026.06.18 | ₩5,813 | ₩5,947 | ₩5,813 | ₩5,866 | +0.92% | 31.3만 |
|---|
| 2026.06.17 | ₩5,906 | ₩6,000 | ₩5,800 | ₩5,826 | -1.36% | 71.6만 |
|---|
| 2026.06.16 | ₩6,040 | ₩6,107 | ₩5,987 | ₩6,000 | -0.66% | 37.5만 |
|---|
| 2026.06.15 | ₩6,214 | ₩6,267 | ₩6,027 | ₩6,040 | -2.80% | 40.1만 |
|---|
| 2026.06.12 | ₩6,241 | ₩6,267 | ₩6,160 | ₩6,160 | -1.28% | 29.1만 |
|---|
| 2026.06.11 | ₩6,414 | ₩6,414 | ₩6,200 | ₩6,281 | -2.08% | 21.3만 |
|---|
| 2026.06.10 | ₩6,307 | ₩6,347 | ₩6,281 | ₩6,294 | -0.21% | 26.4만 |
|---|
| 2026.06.09 | ₩6,214 | ₩6,307 | ₩6,214 | ₩6,307 | +1.51% | 19만 |
|---|
| 2026.06.08 | ₩6,241 | ₩6,267 | ₩6,174 | ₩6,187 | -0.86% | 23.2만 |
|---|
| 2026.06.05 | ₩6,254 | ₩6,334 | ₩6,160 | ₩6,227 | -0.43% | 42.4만 |
|---|
| 2026.06.04 | ₩6,254 | ₩6,321 | ₩6,227 | ₩6,321 | +1.07% | 26.2만 |
|---|
| 2026.06.03 | ₩6,294 | ₩6,307 | ₩6,214 | ₩6,214 | -1.27% | 23.8만 |
|---|
| 2026.06.02 | ₩6,214 | ₩6,334 | ₩6,200 | ₩6,307 | +1.51% | 35.7만 |
|---|
| 2026.06.01 | ₩6,307 | ₩6,374 | ₩6,227 | ₩6,241 | -1.06% | 54만 |
|---|
| 2026.05.29 | ₩6,401 | ₩6,454 | ₩6,267 | ₩6,334 | -1.04% | 94.1만 |
|---|
| 2026.05.28 | ₩6,601 | ₩6,641 | ₩6,548 | ₩6,575 | -0.40% | 80.8만 |
|---|
| 2026.05.27 | ₩6,521 | ₩6,601 | ₩6,508 | ₩6,588 | +1.02% | 31.2만 |
|---|
| 2026.05.26 | ₩6,481 | ₩6,521 | ₩6,428 | ₩6,521 | +0.62% | 41.2만 |
|---|
| 2026.05.22 | ₩6,414 | ₩6,454 | ₩6,374 | ₩6,428 | +0.21% | 50.8만 |
|---|
| 2026.05.21 | ₩6,361 | ₩6,428 | ₩6,307 | ₩6,374 | +0.21% | 43.8만 |
|---|
| 2026.05.20 | ₩6,147 | ₩6,428 | ₩6,053 | ₩6,414 | +4.35% | 62.7만 |
|---|
| 2026.05.19 | ₩6,347 | ₩6,347 | ₩6,200 | ₩6,214 | -2.11% | 38.7만 |
|---|
| 2026.05.18 | ₩6,441 | ₩6,468 | ₩6,347 | ₩6,361 | -1.24% | 35.1만 |
|---|
| 2026.05.15 | ₩6,401 | ₩6,454 | ₩6,374 | ₩6,441 | +0.63% | 33.5만 |
|---|
| 2026.05.14 | ₩6,454 | ₩6,468 | ₩6,414 | ₩6,441 | -0.21% | 18.1만 |
|---|
| 2026.05.13 | ₩6,388 | ₩6,441 | ₩6,361 | ₩6,428 | +0.63% | 22.8만 |
|---|
| 2026.05.12 | ₩6,441 | ₩6,468 | ₩6,374 | ₩6,401 | -0.62% | 26.9만 |
|---|
| 2026.05.11 | ₩6,548 | ₩6,561 | ₩6,414 | ₩6,414 | -2.04% | 48.7만 |
|---|
| 2026.05.08 | ₩6,548 | ₩6,601 | ₩6,521 | ₩6,588 | +0.61% | 25.4만 |
|---|
| 2026.05.07 | ₩6,481 | ₩6,575 | ₩6,468 | ₩6,481 | 0.00% | 36.1만 |
|---|
| 2026.05.06 | ₩6,401 | ₩6,481 | ₩6,401 | ₩6,481 | +1.25% | 32.4만 |
|---|
| 2026.05.05 | ₩6,334 | ₩6,414 | ₩6,307 | ₩6,388 | +0.84% | 36.8만 |
|---|
| 2026.05.04 | ₩6,334 | ₩6,401 | ₩6,294 | ₩6,307 | -0.42% | 58.5만 |
|---|
| 2026.05.01 | ₩6,281 | ₩6,401 | ₩6,254 | ₩6,388 | +1.70% | 42.4만 |
|---|
| 2026.04.30 | ₩6,147 | ₩6,428 | ₩6,147 | ₩6,307 | +2.61% | 73.4만 |
|---|
| 2026.04.29 | ₩6,361 | ₩6,388 | ₩6,241 | ₩6,254 | -1.68% | 73.1만 |
|---|
| 2026.04.28 | ₩6,361 | ₩6,388 | ₩6,294 | ₩6,361 | 0.00% | 38.6만 |
|---|
| 2026.04.27 | ₩6,267 | ₩6,374 | ₩6,241 | ₩6,334 | +1.07% | 51.7만 |
|---|
| 2026.04.24 | ₩6,160 | ₩6,267 | ₩6,120 | ₩6,227 | +1.08% | 43만 |
|---|
| 2026.04.23 | ₩6,147 | ₩6,160 | ₩6,094 | ₩6,134 | -0.22% | 39.9만 |
|---|
| 2026.04.22 | ₩6,187 | ₩6,187 | ₩6,134 | ₩6,147 | -0.65% | 26.7만 |
|---|
| 2026.04.21 | ₩6,214 | ₩6,241 | ₩6,107 | ₩6,120 | -1.51% | 30.5만 |
|---|
| 2026.04.20 | ₩6,187 | ₩6,187 | ₩6,067 | ₩6,187 | 0.00% | 77.6만 |
|---|
| 2026.04.17 | ₩6,227 | ₩6,374 | ₩6,227 | ₩6,307 | +1.29% | 43만 |
|---|
| 2026.04.16 | ₩6,281 | ₩6,321 | ₩6,241 | ₩6,241 | -0.64% | 32.9만 |
|---|
| 2026.04.15 | ₩6,227 | ₩6,307 | ₩6,200 | ₩6,294 | +1.07% | 28.3만 |
|---|
| 2026.04.14 | ₩6,160 | ₩6,254 | ₩6,147 | ₩6,187 | +0.43% | 37만 |
|---|
| 2026.04.13 | ₩6,147 | ₩6,200 | ₩6,094 | ₩6,160 | +0.22% | 27.5만 |
|---|
| 2026.04.10 | ₩6,241 | ₩6,281 | ₩6,134 | ₩6,160 | -1.28% | 23.1만 |
|---|
| 2026.04.09 | ₩6,187 | ₩6,281 | ₩6,174 | ₩6,214 | +0.43% | 25.1만 |
|---|
| 2026.04.08 | ₩6,147 | ₩6,227 | ₩6,094 | ₩6,227 | +1.30% | 50.2만 |
|---|
| 2026.04.07 | ₩6,094 | ₩6,147 | ₩6,013 | ₩6,013 | -1.32% | 22.8만 |
|---|
| 2026.04.06 | ₩6,094 | ₩6,200 | ₩6,067 | ₩6,107 | +0.22% | 42.5만 |
|---|
| 2026.04.02 | ₩5,960 | ₩6,120 | ₩5,960 | ₩6,120 | +2.69% | 28.3만 |
|---|
| 2026.04.01 | ₩5,920 | ₩6,107 | ₩5,906 | ₩6,094 | +2.93% | 44.3만 |
|---|
| 2026.03.31 | ₩5,866 | ₩5,987 | ₩5,866 | ₩5,920 | +0.91% | 43.5만 |
|---|
| 2026.03.30 | ₩5,920 | ₩6,000 | ₩5,866 | ₩5,920 | 0.00% | 64.8만 |
|---|
| 2026.03.27 | ₩5,947 | ₩5,947 | ₩5,840 | ₩5,840 | -1.80% | 34.5만 |
|---|
| 2026.03.26 | ₩6,013 | ₩6,053 | ₩5,933 | ₩5,987 | -0.44% | 35.7만 |
|---|
| 2026.03.25 | ₩5,920 | ₩6,040 | ₩5,920 | ₩5,987 | +1.13% | 42.4만 |
|---|
| 2026.03.24 | ₩5,826 | ₩5,947 | ₩5,773 | ₩5,880 | +0.92% | 45만 |
|---|
| 2026.03.23 | ₩5,826 | ₩5,880 | ₩5,706 | ₩5,840 | +0.23% | 49.4만 |
|---|
| 2026.03.20 | ₩5,933 | ₩5,933 | ₩5,746 | ₩5,800 | -2.25% | 45.3만 |
|---|
| 2026.03.19 | ₩5,813 | ₩5,960 | ₩5,800 | ₩5,920 | +1.84% | 39.9만 |
|---|
| 2026.03.18 | ₩5,840 | ₩5,880 | ₩5,759 | ₩5,853 | +0.23% | 30.4만 |
|---|
| 2026.03.17 | ₩5,947 | ₩6,027 | ₩5,840 | ₩5,840 | -1.80% | 78만 |
|---|
| 2026.03.16 | ₩6,053 | ₩6,053 | ₩5,947 | ₩6,000 | -0.88% | 43.8만 |
|---|
| 2026.03.13 | ₩6,147 | ₩6,174 | ₩5,973 | ₩6,000 | -2.39% | 34.3만 |
|---|
| 2026.03.12 | ₩6,214 | ₩6,241 | ₩6,120 | ₩6,147 | -1.08% | 29.3만 |
|---|
| 2026.03.11 | ₩6,227 | ₩6,294 | ₩6,147 | ₩6,214 | -0.21% | 31.9만 |
|---|
| 2026.03.10 | ₩6,160 | ₩6,334 | ₩6,134 | ₩6,200 | +0.65% | 70.1만 |
|---|
| 2026.03.09 | ₩6,080 | ₩6,134 | ₩5,893 | ₩6,053 | -0.44% | 73.8만 |
|---|
| 2026.03.06 | ₩6,481 | ₩6,481 | ₩6,120 | ₩6,120 | -5.57% | 104.4만 |
|---|
| 2026.03.05 | ₩6,535 | ₩6,708 | ₩6,535 | ₩6,561 | +0.41% | 72.4만 |
|---|
| 2026.03.04 | ₩6,601 | ₩6,628 | ₩6,414 | ₩6,414 | -2.83% | 95.2만 |
|---|
| 2026.03.03 | ₩6,548 | ₩6,655 | ₩6,481 | ₩6,641 | +1.43% | 67만 |
|---|
| 2026.03.02 | ₩6,454 | ₩6,668 | ₩6,401 | ₩6,615 | +2.48% | 59.1만 |
|---|
| 2026.02.27 | ₩6,668 | ₩6,695 | ₩6,454 | ₩6,535 | -2.00% | 117.4만 |
|---|
| 2026.02.26 | ₩6,775 | ₩6,869 | ₩6,735 | ₩6,748 | -0.39% | 60.6만 |
|---|
| 2026.02.25 | ₩6,869 | ₩6,882 | ₩6,682 | ₩6,788 | -1.17% | 62.4만 |
|---|
| 2026.02.24 | ₩6,788 | ₩6,855 | ₩6,708 | ₩6,829 | +0.59% | 54.6만 |
|---|
| 2026.02.23 | ₩6,735 | ₩6,895 | ₩6,695 | ₩6,775 | +0.60% | 62.3만 |
|---|
| 2026.02.20 | ₩6,682 | ₩6,735 | ₩6,641 | ₩6,708 | +0.40% | 68.1만 |
|---|
| 2026.02.19 | ₩6,802 | ₩6,815 | ₩6,682 | ₩6,762 | -0.59% | 44.3만 |
|---|
| 2026.02.18 | ₩6,815 | ₩6,869 | ₩6,722 | ₩6,829 | +0.20% | 39.7만 |
|---|
| 2026.02.17 | ₩6,829 | ₩6,882 | ₩6,641 | ₩6,788 | -0.59% | 116.6만 |
|---|
| 2026.02.13 | ₩7,056 | ₩7,082 | ₩6,962 | ₩6,976 | -1.14% | 33.8만 |
|---|
| 2026.02.12 | ₩7,029 | ₩7,123 | ₩7,016 | ₩7,029 | 0.00% | 30.2만 |
|---|
| 2026.02.11 | ₩6,962 | ₩7,109 | ₩6,949 | ₩7,029 | +0.96% | 42.1만 |
|---|
| 2026.02.10 | ₩7,002 | ₩7,136 | ₩6,895 | ₩6,935 | -0.95% | 45.3만 |
|---|
| 2026.02.09 | ₩7,042 | ₩7,082 | ₩6,922 | ₩7,056 | +0.19% | 28.8만 |
|---|
| 2026.02.06 | ₩7,056 | ₩7,056 | ₩6,976 | ₩7,042 | -0.19% | 31만 |
|---|
| 2026.02.05 | ₩7,082 | ₩7,082 | ₩6,949 | ₩6,962 | -1.70% | 27만 |
|---|
| 2026.02.04 | ₩7,096 | ₩7,123 | ₩6,962 | ₩7,042 | -0.75% | 45.3만 |
|---|
| 2026.02.03 | ₩7,002 | ₩7,096 | ₩6,895 | ₩7,069 | +0.95% | 80.9만 |
|---|
| 2026.02.02 | ₩7,283 | ₩7,323 | ₩7,069 | ₩7,082 | -2.75% | 77.6만 |
|---|
| 2026.01.30 | ₩7,376 | ₩7,417 | ₩7,216 | ₩7,296 | -1.09% | 104.6만 |
|---|
| 2026.01.29 | ₩7,590 | ₩7,630 | ₩7,510 | ₩7,617 | +0.35% | 49.8만 |
|---|
| 2026.01.28 | ₩7,604 | ₩7,644 | ₩7,537 | ₩7,550 | -0.70% | 44.1만 |
|---|
| 2026.01.27 | ₩7,537 | ₩7,590 | ₩7,470 | ₩7,590 | +0.71% | 27.7만 |
|---|
| 2026.01.26 | ₩7,537 | ₩7,537 | ₩7,417 | ₩7,483 | -0.71% | 43.3만 |
|---|
| 2026.01.23 | ₩7,497 | ₩7,537 | ₩7,443 | ₩7,523 | +0.36% | 26.5만 |
|---|
| 2026.01.22 | ₩7,523 | ₩7,617 | ₩7,417 | ₩7,470 | -0.71% | 69.6만 |
|---|
| 2026.01.21 | ₩7,470 | ₩7,537 | ₩7,417 | ₩7,510 | +0.54% | 26.2만 |
|---|
| 2026.01.20 | ₩7,417 | ₩7,537 | ₩7,350 | ₩7,497 | +1.08% | 34.1만 |
|---|
| 2026.01.16 | ₩7,323 | ₩7,537 | ₩7,310 | ₩7,537 | +2.92% | 37.9만 |
|---|
| 2026.01.15 | ₩7,216 | ₩7,336 | ₩7,176 | ₩7,283 | +0.93% | 29.7만 |
|---|
| 2026.01.14 | ₩7,243 | ₩7,323 | ₩7,176 | ₩7,229 | -0.18% | 43.1만 |
|---|
| 2026.01.13 | ₩7,336 | ₩7,376 | ₩7,216 | ₩7,310 | -0.36% | 29.2만 |
|---|
| 2026.01.12 | ₩7,417 | ₩7,417 | ₩7,296 | ₩7,350 | -0.90% | 29.3만 |
|---|
| 2026.01.09 | ₩7,243 | ₩7,443 | ₩7,229 | ₩7,390 | +2.03% | 48.1만 |
|---|
| 2026.01.08 | ₩7,096 | ₩7,270 | ₩7,096 | ₩7,229 | +1.88% | 35.1만 |
|---|
| 2026.01.07 | ₩7,163 | ₩7,176 | ₩7,096 | ₩7,123 | -0.56% | 20.2만 |
|---|
| 2026.01.06 | ₩7,123 | ₩7,203 | ₩7,082 | ₩7,149 | +0.38% | 38.1만 |
|---|
| 2026.01.05 | ₩7,096 | ₩7,136 | ₩7,056 | ₩7,109 | +0.19% | 32.1만 |
|---|
| 2026.01.02 | ₩7,042 | ₩7,149 | ₩6,989 | ₩7,082 | +0.57% | 29.9만 |
|---|
| 2025.12.31 | ₩6,989 | ₩7,096 | ₩6,989 | ₩7,042 | +0.76% | 33.4만 |
|---|
| 2025.12.30 | ₩7,082 | ₩7,176 | ₩7,082 | ₩7,096 | +0.19% | 37만 |
|---|
| 2025.12.29 | ₩7,123 | ₩7,149 | ₩7,082 | ₩7,082 | -0.56% | 31.4만 |
|---|
| 2025.12.26 | ₩7,123 | ₩7,216 | ₩7,016 | ₩7,123 | 0.00% | 36.7만 |
|---|
| 2025.12.24 | ₩6,989 | ₩7,109 | ₩6,989 | ₩7,056 | +0.96% | 18.8만 |
|---|
| 2025.12.23 | ₩7,056 | ₩7,096 | ₩6,989 | ₩7,002 | -0.76% | 30.6만 |
|---|
| 2025.12.22 | ₩7,069 | ₩7,149 | ₩7,056 | ₩7,082 | +0.19% | 32.6만 |
|---|
| 2025.12.19 | ₩7,029 | ₩7,136 | ₩6,882 | ₩7,056 | +0.38% | 55만 |
|---|
| 2025.12.18 | ₩6,909 | ₩7,042 | ₩6,909 | ₩7,002 | +1.35% | 31만 |
|---|
| 2025.12.17 | ₩6,882 | ₩6,989 | ₩6,882 | ₩6,909 | +0.39% | 29.8만 |
|---|
| 2025.12.16 | ₩6,855 | ₩6,882 | ₩6,829 | ₩6,882 | +0.39% | 23.3만 |
|---|
| 2025.12.15 | ₩6,909 | ₩6,935 | ₩6,815 | ₩6,815 | -1.35% | 35.1만 |
|---|
| 2025.12.12 | ₩6,909 | ₩6,949 | ₩6,882 | ₩6,909 | 0.00% | 21.4만 |
|---|
| 2025.12.11 | ₩6,935 | ₩6,935 | ₩6,842 | ₩6,855 | -1.16% | 41.2만 |
|---|
| 2025.12.10 | ₩7,056 | ₩7,123 | ₩6,909 | ₩6,962 | -1.33% | 43.6만 |
|---|
| 2025.12.09 | ₩7,056 | ₩7,176 | ₩7,042 | ₩7,149 | +1.33% | 21.6만 |
|---|
| 2025.12.08 | ₩7,176 | ₩7,203 | ₩7,002 | ₩7,056 | -1.68% | 29.6만 |
|---|
| 2025.12.05 | ₩7,123 | ₩7,243 | ₩7,109 | ₩7,163 | +0.56% | 29.5만 |
|---|
| 2025.12.04 | ₩7,096 | ₩7,123 | ₩7,056 | ₩7,123 | +0.38% | 15.1만 |
|---|
| 2025.12.03 | ₩7,042 | ₩7,123 | ₩7,029 | ₩7,069 | +0.38% | 35.5만 |
|---|
| 2025.12.02 | ₩7,082 | ₩7,163 | ₩7,016 | ₩7,029 | -0.75% | 30.7만 |
|---|
| 2025.12.01 | ₩7,189 | ₩7,216 | ₩7,082 | ₩7,082 | -1.49% | 33.8만 |
|---|
| 2025.11.28 | ₩7,350 | ₩7,350 | ₩7,203 | ₩7,243 | -1.45% | 24.6만 |
|---|
| 2025.11.26 | ₩7,243 | ₩7,417 | ₩7,243 | ₩7,363 | +1.66% | 51.3만 |
|---|
| 2025.11.25 | ₩7,216 | ₩7,270 | ₩7,189 | ₩7,256 | +0.56% | 26.5만 |
|---|
| 2025.11.24 | ₩7,189 | ₩7,189 | ₩7,109 | ₩7,189 | 0.00% | 31.3만 |
|---|
| 2025.11.21 | ₩6,829 | ₩7,096 | ₩6,815 | ₩7,069 | +3.52% | 38.2만 |
|---|
| 2025.11.20 | ₩6,869 | ₩6,935 | ₩6,788 | ₩6,855 | -0.19% | 46.9만 |
|---|
| 2025.11.19 | ₩6,909 | ₩7,002 | ₩6,802 | ₩6,815 | -1.35% | 29.6만 |
|---|
| 2025.11.18 | ₩6,895 | ₩6,949 | ₩6,842 | ₩6,909 | +0.19% | 17.1만 |
|---|
| 2025.11.17 | ₩7,042 | ₩7,069 | ₩6,895 | ₩6,962 | -1.14% | 26.7만 |
|---|
| 2025.11.14 | ₩6,976 | ₩7,082 | ₩6,882 | ₩7,016 | +0.57% | 16.9만 |
|---|
| 2025.11.13 | ₩6,962 | ₩7,069 | ₩6,922 | ₩6,922 | -0.58% | 16.5만 |
|---|
| 2025.11.12 | ₩7,082 | ₩7,109 | ₩7,042 | ₩7,056 | -0.38% | 16.4만 |
|---|
| 2025.11.11 | ₩6,989 | ₩7,082 | ₩6,989 | ₩7,056 | +0.96% | 20.7만 |
|---|
| 2025.11.10 | ₩7,042 | ₩7,042 | ₩6,909 | ₩6,976 | -0.95% | 36.7만 |
|---|
| 2025.11.07 | ₩6,869 | ₩7,056 | ₩6,855 | ₩7,042 | +2.53% | 42.2만 |
|---|
| 2025.11.06 | ₩6,775 | ₩6,869 | ₩6,762 | ₩6,829 | +0.79% | 27.3만 |
|---|
| 2025.11.05 | ₩6,882 | ₩6,882 | ₩6,722 | ₩6,775 | -1.55% | 60.8만 |
|---|
| 2025.11.04 | ₩6,748 | ₩6,909 | ₩6,708 | ₩6,882 | +1.98% | 50만 |
|---|
| 2025.11.03 | ₩6,855 | ₩6,869 | ₩6,708 | ₩6,748 | -1.56% | 50.6만 |
|---|
| 2025.10.31 | ₩6,855 | ₩6,882 | ₩6,722 | ₩6,802 | -0.78% | 69.4만 |
|---|
| 2025.10.30 | ₩6,989 | ₩7,029 | ₩6,895 | ₩6,949 | -0.57% | 39.3만 |
|---|
| 2025.10.29 | ₩7,149 | ₩7,189 | ₩6,989 | ₩7,016 | -1.87% | 29.4만 |
|---|
| 2025.10.28 | ₩7,189 | ₩7,216 | ₩7,136 | ₩7,163 | -0.37% | 30.7만 |
|---|
| 2025.10.27 | ₩7,123 | ₩7,203 | ₩7,123 | ₩7,149 | +0.38% | 22.3만 |
|---|
| 2025.10.24 | ₩7,082 | ₩7,176 | ₩7,056 | ₩7,123 | +0.57% | 23.2만 |
|---|
| 2025.10.23 | ₩7,149 | ₩7,149 | ₩7,056 | ₩7,056 | -1.31% | 30.2만 |
|---|
| 2025.10.22 | ₩7,042 | ₩7,163 | ₩7,016 | ₩7,149 | +1.52% | 42.7만 |
|---|
| 2025.10.21 | ₩6,962 | ₩7,096 | ₩6,962 | ₩7,002 | +0.58% | 29.8만 |
|---|
| 2025.10.20 | ₩6,869 | ₩6,989 | ₩6,869 | ₩6,949 | +1.17% | 28.8만 |
|---|
| 2025.10.17 | ₩6,815 | ₩6,882 | ₩6,815 | ₩6,869 | +0.78% | 22만 |
|---|
| 2025.10.16 | ₩6,842 | ₩6,949 | ₩6,842 | ₩6,855 | +0.20% | 28.6만 |
|---|
| 2025.10.15 | ₩6,762 | ₩6,842 | ₩6,762 | ₩6,829 | +0.99% | 26.4만 |
|---|
| 2025.10.14 | ₩6,695 | ₩6,815 | ₩6,695 | ₩6,748 | +0.80% | 50.9만 |
|---|
| 2025.10.13 | ₩6,762 | ₩6,855 | ₩6,735 | ₩6,855 | +1.38% | 28만 |
|---|
| 2025.10.10 | ₩6,855 | ₩6,909 | ₩6,695 | ₩6,708 | -2.14% | 45.9만 |
|---|