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 | ₩4,765 | ₩4,765 | ₩4,537 | ₩4,564 | -4.21% | 26만 |
| 2026.10.08 | ₩4,671 | ₩4,832 | ₩4,524 | ₩4,751 | +1.72% | 56.7만 |
| 2026.10.07 | ₩4,698 | ₩4,805 | ₩4,403 | ₩4,658 | -0.85% | 107.5만 |
| 2026.10.06 | ₩4,952 | ₩5,046 | ₩4,577 | ₩4,778 | -3.51% | 172.6만 |
| 2026.10.05 | ₩5,394 | ₩5,420 | ₩4,898 | ₩4,898 | -9.18% | 100.6만 |
| 2026.10.02 | ₩5,420 | ₩5,434 | ₩5,340 | ₩5,394 | -0.49% | 28.8만 |
| 2026.10.01 | ₩5,461 | ₩5,474 | ₩5,327 | ₩5,327 | -2.45% | 41.4만 |
| 2026.09.30 | ₩5,661 | ₩5,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,407 |
| -4.49% |
| 46.9만 |
| 2026.09.29 | ₩5,688 | ₩5,795 | ₩5,648 | ₩5,728 | +0.71% | 37.5만 |
|---|
| 2026.09.28 | ₩5,648 | ₩5,688 | ₩5,635 | ₩5,635 | -0.24% | 26.2만 |
|---|
| 2026.09.25 | ₩5,621 | ₩5,701 | ₩5,594 | ₩5,701 | +1.43% | 24만 |
|---|
| 2026.09.24 | ₩5,648 | ₩5,648 | ₩5,581 | ₩5,581 | -1.18% | 24만 |
|---|
| 2026.09.23 | ₩5,688 | ₩5,715 | ₩5,635 | ₩5,635 | -0.94% | 18.2만 |
|---|
| 2026.09.22 | ₩5,675 | ₩5,728 | ₩5,675 | ₩5,701 | +0.47% | 17만 |
|---|
| 2026.09.21 | ₩5,701 | ₩5,755 | ₩5,675 | ₩5,728 | +0.47% | 10.8만 |
|---|
| 2026.09.18 | ₩5,688 | ₩5,701 | ₩5,635 | ₩5,661 | -0.47% | 19.1만 |
|---|
| 2026.09.17 | ₩5,568 | ₩5,715 | ₩5,554 | ₩5,701 | +2.40% | 23.4만 |
|---|
| 2026.09.16 | ₩5,594 | ₩5,594 | ₩5,487 | ₩5,554 | -0.72% | 41.7만 |
|---|
| 2026.09.15 | ₩5,608 | ₩5,608 | ₩5,487 | ₩5,568 | -0.72% | 57.9만 |
|---|
| 2026.09.14 | ₩5,782 | ₩5,809 | ₩5,554 | ₩5,581 | -3.47% | 62.4만 |
|---|
| 2026.09.11 | ₩5,768 | ₩5,809 | ₩5,768 | ₩5,782 | +0.23% | 31.8만 |
|---|
| 2026.09.10 | ₩5,782 | ₩5,835 | ₩5,742 | ₩5,768 | -0.23% | 23만 |
|---|
| 2026.09.09 | ₩5,809 | ₩5,822 | ₩5,782 | ₩5,782 | -0.46% | 16만 |
|---|
| 2026.09.08 | ₩5,768 | ₩5,835 | ₩5,768 | ₩5,809 | +0.70% | 27.3만 |
|---|
| 2026.09.04 | ₩5,862 | ₩5,862 | ₩5,809 | ₩5,835 | -0.46% | 32.8만 |
|---|
| 2026.09.03 | ₩5,889 | ₩5,902 | ₩5,809 | ₩5,862 | -0.45% | 27.1만 |
|---|
| 2026.09.02 | ₩5,795 | ₩5,889 | ₩5,782 | ₩5,889 | +1.62% | 25.9만 |
|---|
| 2026.09.01 | ₩5,822 | ₩5,942 | ₩5,755 | ₩5,768 | -0.92% | 35.6만 |
|---|
| 2026.08.31 | ₩5,822 | ₩5,889 | ₩5,782 | ₩5,849 | +0.46% | 86.4만 |
|---|
| 2026.08.28 | ₩5,996 | ₩6,023 | ₩5,929 | ₩5,942 | -0.89% | 77.7만 |
|---|
| 2026.08.27 | ₩5,956 | ₩5,983 | ₩5,929 | ₩5,956 | 0.00% | 23.3만 |
|---|
| 2026.08.26 | ₩6,009 | ₩6,009 | ₩5,929 | ₩5,956 | -0.89% | 26.9만 |
|---|
| 2026.08.25 | ₩5,983 | ₩5,983 | ₩5,902 | ₩5,929 | -0.89% | 30.4만 |
|---|
| 2026.08.24 | ₩5,889 | ₩5,996 | ₩5,889 | ₩5,996 | +1.82% | 47만 |
|---|
| 2026.08.21 | ₩5,996 | ₩5,996 | ₩5,902 | ₩5,902 | -1.56% | 26.1만 |
|---|
| 2026.08.20 | ₩5,916 | ₩5,983 | ₩5,902 | ₩5,956 | +0.68% | 44.1만 |
|---|
| 2026.08.19 | ₩5,849 | ₩5,929 | ₩5,849 | ₩5,902 | +0.92% | 33만 |
|---|
| 2026.08.18 | ₩5,875 | ₩5,956 | ₩5,862 | ₩5,862 | -0.23% | 34만 |
|---|
| 2026.08.17 | ₩5,862 | ₩5,902 | ₩5,835 | ₩5,902 | +0.68% | 35.7만 |
|---|
| 2026.08.14 | ₩5,929 | ₩5,942 | ₩5,849 | ₩5,889 | -0.68% | 34.6만 |
|---|
| 2026.08.13 | ₩5,822 | ₩5,956 | ₩5,822 | ₩5,942 | +2.07% | 44만 |
|---|
| 2026.08.12 | ₩5,849 | ₩5,849 | ₩5,782 | ₩5,822 | -0.46% | 30.8만 |
|---|
| 2026.08.11 | ₩5,835 | ₩5,875 | ₩5,822 | ₩5,835 | 0.00% | 29.2만 |
|---|
| 2026.08.10 | ₩5,875 | ₩5,875 | ₩5,795 | ₩5,835 | -0.68% | 21.8만 |
|---|
| 2026.08.07 | ₩5,809 | ₩5,902 | ₩5,795 | ₩5,889 | +1.38% | 63.6만 |
|---|
| 2026.08.06 | ₩5,728 | ₩5,835 | ₩5,728 | ₩5,822 | +1.64% | 31.3만 |
|---|
| 2026.08.05 | ₩5,755 | ₩5,755 | ₩5,688 | ₩5,715 | -0.70% | 33.9만 |
|---|
| 2026.08.04 | ₩5,822 | ₩5,849 | ₩5,728 | ₩5,768 | -0.92% | 50.5만 |
|---|
| 2026.08.03 | ₩5,862 | ₩5,889 | ₩5,755 | ₩5,835 | -0.46% | 57.2만 |
|---|
| 2026.07.31 | ₩5,902 | ₩5,929 | ₩5,755 | ₩5,782 | -2.04% | 62.8만 |
|---|
| 2026.07.30 | ₩5,983 | ₩6,023 | ₩5,929 | ₩5,996 | +0.22% | 92만 |
|---|
| 2026.07.29 | ₩5,916 | ₩5,969 | ₩5,902 | ₩5,929 | +0.23% | 30.7만 |
|---|
| 2026.07.28 | ₩5,956 | ₩5,983 | ₩5,916 | ₩5,956 | 0.00% | 35.6만 |
|---|
| 2026.07.27 | ₩5,889 | ₩5,969 | ₩5,889 | ₩5,889 | 0.00% | 49.8만 |
|---|
| 2026.07.24 | ₩5,889 | ₩5,942 | ₩5,849 | ₩5,889 | 0.00% | 34만 |
|---|
| 2026.07.23 | ₩5,849 | ₩5,889 | ₩5,755 | ₩5,889 | +0.69% | 33.4만 |
|---|
| 2026.07.22 | ₩5,835 | ₩5,889 | ₩5,809 | ₩5,822 | -0.23% | 32.3만 |
|---|
| 2026.07.21 | ₩5,862 | ₩5,929 | ₩5,809 | ₩5,835 | -0.46% | 41.8만 |
|---|
| 2026.07.20 | ₩5,889 | ₩5,942 | ₩5,782 | ₩5,809 | -1.36% | 67.8만 |
|---|
| 2026.07.17 | ₩5,942 | ₩5,956 | ₩5,862 | ₩5,916 | -0.45% | 36.2만 |
|---|
| 2026.07.16 | ₩5,916 | ₩5,969 | ₩5,862 | ₩5,969 | +0.90% | 38.9만 |
|---|
| 2026.07.15 | ₩5,862 | ₩5,916 | ₩5,862 | ₩5,902 | +0.68% | 29.9만 |
|---|
| 2026.07.14 | ₩5,916 | ₩5,929 | ₩5,849 | ₩5,862 | -0.90% | 31.7만 |
|---|
| 2026.07.13 | ₩5,942 | ₩5,956 | ₩5,862 | ₩5,889 | -0.90% | 20.5만 |
|---|
| 2026.07.10 | ₩5,875 | ₩5,942 | ₩5,862 | ₩5,929 | +0.91% | 23.3만 |
|---|
| 2026.07.09 | ₩5,889 | ₩5,916 | ₩5,835 | ₩5,862 | -0.45% | 22.1만 |
|---|
| 2026.07.08 | ₩5,822 | ₩5,875 | ₩5,742 | ₩5,849 | +0.46% | 23.2만 |
|---|
| 2026.07.07 | ₩5,835 | ₩5,889 | ₩5,782 | ₩5,782 | -0.92% | 39.7만 |
|---|
| 2026.07.06 | ₩5,822 | ₩5,916 | ₩5,822 | ₩5,875 | +0.92% | 44.4만 |
|---|
| 2026.07.02 | ₩5,862 | ₩5,889 | ₩5,809 | ₩5,835 | -0.46% | 30.9만 |
|---|
| 2026.07.01 | ₩5,889 | ₩5,983 | ₩5,849 | ₩5,862 | -0.45% | 55.2만 |
|---|
| 2026.06.30 | ₩6,023 | ₩6,036 | ₩5,862 | ₩5,916 | -1.78% | 64.3만 |
|---|
| 2026.06.29 | ₩6,210 | ₩6,223 | ₩6,103 | ₩6,130 | -1.29% | 60.9만 |
|---|
| 2026.06.26 | ₩6,063 | ₩6,157 | ₩6,023 | ₩6,157 | +1.55% | 32.8만 |
|---|
| 2026.06.25 | ₩6,076 | ₩6,076 | ₩5,983 | ₩6,009 | -1.10% | 37.3만 |
|---|
| 2026.06.24 | ₩5,956 | ₩6,063 | ₩5,942 | ₩6,009 | +0.90% | 40.5만 |
|---|
| 2026.06.23 | ₩5,822 | ₩6,009 | ₩5,822 | ₩5,969 | +2.53% | 33.1만 |
|---|
| 2026.06.22 | ₩5,916 | ₩5,956 | ₩5,822 | ₩5,835 | -1.36% | 31만 |
|---|
| 2026.06.18 | ₩5,822 | ₩5,956 | ₩5,822 | ₩5,875 | +0.92% | 31.3만 |
|---|
| 2026.06.17 | ₩5,916 | ₩6,009 | ₩5,809 | ₩5,835 | -1.36% | 71.6만 |
|---|
| 2026.06.16 | ₩6,049 | ₩6,116 | ₩5,996 | ₩6,009 | -0.66% | 37.5만 |
|---|
| 2026.06.15 | ₩6,223 | ₩6,277 | ₩6,036 | ₩6,049 | -2.80% | 40.1만 |
|---|
| 2026.06.12 | ₩6,250 | ₩6,277 | ₩6,170 | ₩6,170 | -1.28% | 29.1만 |
|---|
| 2026.06.11 | ₩6,424 | ₩6,424 | ₩6,210 | ₩6,290 | -2.08% | 21.3만 |
|---|
| 2026.06.10 | ₩6,317 | ₩6,357 | ₩6,290 | ₩6,304 | -0.21% | 26.4만 |
|---|
| 2026.06.09 | ₩6,223 | ₩6,317 | ₩6,223 | ₩6,317 | +1.51% | 19만 |
|---|
| 2026.06.08 | ₩6,250 | ₩6,277 | ₩6,183 | ₩6,197 | -0.86% | 23.2만 |
|---|
| 2026.06.05 | ₩6,264 | ₩6,344 | ₩6,170 | ₩6,237 | -0.43% | 42.4만 |
|---|
| 2026.06.04 | ₩6,264 | ₩6,331 | ₩6,237 | ₩6,331 | +1.07% | 26.2만 |
|---|
| 2026.06.03 | ₩6,304 | ₩6,317 | ₩6,223 | ₩6,223 | -1.27% | 23.8만 |
|---|
| 2026.06.02 | ₩6,223 | ₩6,344 | ₩6,210 | ₩6,317 | +1.51% | 35.7만 |
|---|
| 2026.06.01 | ₩6,317 | ₩6,384 | ₩6,237 | ₩6,250 | -1.06% | 54만 |
|---|
| 2026.05.29 | ₩6,411 | ₩6,464 | ₩6,277 | ₩6,344 | -1.04% | 94.1만 |
|---|
| 2026.05.28 | ₩6,612 | ₩6,652 | ₩6,558 | ₩6,585 | -0.40% | 80.8만 |
|---|
| 2026.05.27 | ₩6,531 | ₩6,612 | ₩6,518 | ₩6,598 | +1.02% | 31.2만 |
|---|
| 2026.05.26 | ₩6,491 | ₩6,531 | ₩6,438 | ₩6,531 | +0.62% | 41.2만 |
|---|
| 2026.05.22 | ₩6,424 | ₩6,464 | ₩6,384 | ₩6,438 | +0.21% | 50.8만 |
|---|
| 2026.05.21 | ₩6,371 | ₩6,438 | ₩6,317 | ₩6,384 | +0.21% | 43.8만 |
|---|
| 2026.05.20 | ₩6,157 | ₩6,438 | ₩6,063 | ₩6,424 | +4.35% | 62.7만 |
|---|
| 2026.05.19 | ₩6,357 | ₩6,357 | ₩6,210 | ₩6,223 | -2.11% | 38.7만 |
|---|
| 2026.05.18 | ₩6,451 | ₩6,478 | ₩6,357 | ₩6,371 | -1.24% | 35.1만 |
|---|
| 2026.05.15 | ₩6,411 | ₩6,464 | ₩6,384 | ₩6,451 | +0.63% | 33.5만 |
|---|
| 2026.05.14 | ₩6,464 | ₩6,478 | ₩6,424 | ₩6,451 | -0.21% | 18.1만 |
|---|
| 2026.05.13 | ₩6,397 | ₩6,451 | ₩6,371 | ₩6,438 | +0.63% | 22.8만 |
|---|
| 2026.05.12 | ₩6,451 | ₩6,478 | ₩6,384 | ₩6,411 | -0.62% | 26.9만 |
|---|
| 2026.05.11 | ₩6,558 | ₩6,571 | ₩6,424 | ₩6,424 | -2.04% | 48.7만 |
|---|
| 2026.05.08 | ₩6,558 | ₩6,612 | ₩6,531 | ₩6,598 | +0.61% | 25.4만 |
|---|
| 2026.05.07 | ₩6,491 | ₩6,585 | ₩6,478 | ₩6,491 | 0.00% | 36.1만 |
|---|
| 2026.05.06 | ₩6,411 | ₩6,491 | ₩6,411 | ₩6,491 | +1.25% | 32.4만 |
|---|
| 2026.05.05 | ₩6,344 | ₩6,424 | ₩6,317 | ₩6,397 | +0.84% | 36.8만 |
|---|
| 2026.05.04 | ₩6,344 | ₩6,411 | ₩6,304 | ₩6,317 | -0.42% | 58.5만 |
|---|
| 2026.05.01 | ₩6,290 | ₩6,411 | ₩6,264 | ₩6,397 | +1.70% | 42.4만 |
|---|
| 2026.04.30 | ₩6,157 | ₩6,438 | ₩6,157 | ₩6,317 | +2.61% | 73.4만 |
|---|
| 2026.04.29 | ₩6,371 | ₩6,397 | ₩6,250 | ₩6,264 | -1.68% | 73.1만 |
|---|
| 2026.04.28 | ₩6,371 | ₩6,397 | ₩6,304 | ₩6,371 | 0.00% | 38.6만 |
|---|
| 2026.04.27 | ₩6,277 | ₩6,384 | ₩6,250 | ₩6,344 | +1.07% | 51.7만 |
|---|
| 2026.04.24 | ₩6,170 | ₩6,277 | ₩6,130 | ₩6,237 | +1.08% | 43만 |
|---|
| 2026.04.23 | ₩6,157 | ₩6,170 | ₩6,103 | ₩6,143 | -0.22% | 39.9만 |
|---|
| 2026.04.22 | ₩6,197 | ₩6,197 | ₩6,143 | ₩6,157 | -0.65% | 26.7만 |
|---|
| 2026.04.21 | ₩6,223 | ₩6,250 | ₩6,116 | ₩6,130 | -1.51% | 30.5만 |
|---|
| 2026.04.20 | ₩6,197 | ₩6,197 | ₩6,076 | ₩6,197 | 0.00% | 77.6만 |
|---|
| 2026.04.17 | ₩6,237 | ₩6,384 | ₩6,237 | ₩6,317 | +1.29% | 43만 |
|---|
| 2026.04.16 | ₩6,290 | ₩6,331 | ₩6,250 | ₩6,250 | -0.64% | 32.9만 |
|---|
| 2026.04.15 | ₩6,237 | ₩6,317 | ₩6,210 | ₩6,304 | +1.07% | 28.3만 |
|---|
| 2026.04.14 | ₩6,170 | ₩6,264 | ₩6,157 | ₩6,197 | +0.43% | 37만 |
|---|
| 2026.04.13 | ₩6,157 | ₩6,210 | ₩6,103 | ₩6,170 | +0.22% | 27.5만 |
|---|
| 2026.04.10 | ₩6,250 | ₩6,290 | ₩6,143 | ₩6,170 | -1.28% | 23.1만 |
|---|
| 2026.04.09 | ₩6,197 | ₩6,290 | ₩6,183 | ₩6,223 | +0.43% | 25.1만 |
|---|
| 2026.04.08 | ₩6,157 | ₩6,237 | ₩6,103 | ₩6,237 | +1.30% | 50.2만 |
|---|
| 2026.04.07 | ₩6,103 | ₩6,157 | ₩6,023 | ₩6,023 | -1.32% | 22.8만 |
|---|
| 2026.04.06 | ₩6,103 | ₩6,210 | ₩6,076 | ₩6,116 | +0.22% | 42.5만 |
|---|
| 2026.04.02 | ₩5,969 | ₩6,130 | ₩5,969 | ₩6,130 | +2.69% | 28.3만 |
|---|
| 2026.04.01 | ₩5,929 | ₩6,116 | ₩5,916 | ₩6,103 | +2.93% | 44.3만 |
|---|
| 2026.03.31 | ₩5,875 | ₩5,996 | ₩5,875 | ₩5,929 | +0.91% | 43.5만 |
|---|
| 2026.03.30 | ₩5,929 | ₩6,009 | ₩5,875 | ₩5,929 | 0.00% | 64.8만 |
|---|
| 2026.03.27 | ₩5,956 | ₩5,956 | ₩5,849 | ₩5,849 | -1.80% | 34.5만 |
|---|
| 2026.03.26 | ₩6,023 | ₩6,063 | ₩5,942 | ₩5,996 | -0.44% | 35.7만 |
|---|
| 2026.03.25 | ₩5,929 | ₩6,049 | ₩5,929 | ₩5,996 | +1.13% | 42.4만 |
|---|
| 2026.03.24 | ₩5,835 | ₩5,956 | ₩5,782 | ₩5,889 | +0.92% | 45만 |
|---|
| 2026.03.23 | ₩5,835 | ₩5,889 | ₩5,715 | ₩5,849 | +0.23% | 49.4만 |
|---|
| 2026.03.20 | ₩5,942 | ₩5,942 | ₩5,755 | ₩5,809 | -2.25% | 45.3만 |
|---|
| 2026.03.19 | ₩5,822 | ₩5,969 | ₩5,809 | ₩5,929 | +1.84% | 39.9만 |
|---|
| 2026.03.18 | ₩5,849 | ₩5,889 | ₩5,768 | ₩5,862 | +0.23% | 30.4만 |
|---|
| 2026.03.17 | ₩5,956 | ₩6,036 | ₩5,849 | ₩5,849 | -1.80% | 78만 |
|---|
| 2026.03.16 | ₩6,063 | ₩6,063 | ₩5,956 | ₩6,009 | -0.88% | 43.8만 |
|---|
| 2026.03.13 | ₩6,157 | ₩6,183 | ₩5,983 | ₩6,009 | -2.39% | 34.3만 |
|---|
| 2026.03.12 | ₩6,223 | ₩6,250 | ₩6,130 | ₩6,157 | -1.08% | 29.3만 |
|---|
| 2026.03.11 | ₩6,237 | ₩6,304 | ₩6,157 | ₩6,223 | -0.21% | 31.9만 |
|---|
| 2026.03.10 | ₩6,170 | ₩6,344 | ₩6,143 | ₩6,210 | +0.65% | 70.1만 |
|---|
| 2026.03.09 | ₩6,090 | ₩6,143 | ₩5,902 | ₩6,063 | -0.44% | 73.8만 |
|---|
| 2026.03.06 | ₩6,491 | ₩6,491 | ₩6,130 | ₩6,130 | -5.57% | 104.4만 |
|---|
| 2026.03.05 | ₩6,545 | ₩6,719 | ₩6,545 | ₩6,571 | +0.41% | 72.4만 |
|---|
| 2026.03.04 | ₩6,612 | ₩6,638 | ₩6,424 | ₩6,424 | -2.83% | 95.2만 |
|---|
| 2026.03.03 | ₩6,558 | ₩6,665 | ₩6,491 | ₩6,652 | +1.43% | 67만 |
|---|
| 2026.03.02 | ₩6,464 | ₩6,679 | ₩6,411 | ₩6,625 | +2.48% | 59.1만 |
|---|
| 2026.02.27 | ₩6,679 | ₩6,705 | ₩6,464 | ₩6,545 | -2.00% | 117.4만 |
|---|
| 2026.02.26 | ₩6,786 | ₩6,879 | ₩6,745 | ₩6,759 | -0.39% | 60.6만 |
|---|
| 2026.02.25 | ₩6,879 | ₩6,893 | ₩6,692 | ₩6,799 | -1.17% | 62.4만 |
|---|
| 2026.02.24 | ₩6,799 | ₩6,866 | ₩6,719 | ₩6,839 | +0.59% | 54.6만 |
|---|
| 2026.02.23 | ₩6,745 | ₩6,906 | ₩6,705 | ₩6,786 | +0.60% | 62.3만 |
|---|
| 2026.02.20 | ₩6,692 | ₩6,745 | ₩6,652 | ₩6,719 | +0.40% | 68.1만 |
|---|
| 2026.02.19 | ₩6,812 | ₩6,826 | ₩6,692 | ₩6,772 | -0.59% | 44.3만 |
|---|
| 2026.02.18 | ₩6,826 | ₩6,879 | ₩6,732 | ₩6,839 | +0.20% | 39.7만 |
|---|
| 2026.02.17 | ₩6,839 | ₩6,893 | ₩6,652 | ₩6,799 | -0.59% | 116.6만 |
|---|
| 2026.02.13 | ₩7,067 | ₩7,093 | ₩6,973 | ₩6,986 | -1.14% | 33.8만 |
|---|
| 2026.02.12 | ₩7,040 | ₩7,134 | ₩7,026 | ₩7,040 | 0.00% | 30.2만 |
|---|
| 2026.02.11 | ₩6,973 | ₩7,120 | ₩6,960 | ₩7,040 | +0.96% | 42.1만 |
|---|
| 2026.02.10 | ₩7,013 | ₩7,147 | ₩6,906 | ₩6,946 | -0.95% | 45.3만 |
|---|
| 2026.02.09 | ₩7,053 | ₩7,093 | ₩6,933 | ₩7,067 | +0.19% | 28.8만 |
|---|
| 2026.02.06 | ₩7,067 | ₩7,067 | ₩6,986 | ₩7,053 | -0.19% | 31만 |
|---|
| 2026.02.05 | ₩7,093 | ₩7,093 | ₩6,960 | ₩6,973 | -1.70% | 27만 |
|---|
| 2026.02.04 | ₩7,107 | ₩7,134 | ₩6,973 | ₩7,053 | -0.75% | 45.3만 |
|---|
| 2026.02.03 | ₩7,013 | ₩7,107 | ₩6,906 | ₩7,080 | +0.95% | 80.9만 |
|---|
| 2026.02.02 | ₩7,294 | ₩7,334 | ₩7,080 | ₩7,093 | -2.75% | 77.6만 |
|---|
| 2026.01.30 | ₩7,388 | ₩7,428 | ₩7,227 | ₩7,308 | -1.09% | 104.6만 |
|---|
| 2026.01.29 | ₩7,602 | ₩7,642 | ₩7,522 | ₩7,629 | +0.35% | 49.8만 |
|---|
| 2026.01.28 | ₩7,615 | ₩7,656 | ₩7,548 | ₩7,562 | -0.70% | 44.1만 |
|---|
| 2026.01.27 | ₩7,548 | ₩7,602 | ₩7,482 | ₩7,602 | +0.71% | 27.7만 |
|---|
| 2026.01.26 | ₩7,548 | ₩7,548 | ₩7,428 | ₩7,495 | -0.71% | 43.3만 |
|---|
| 2026.01.23 | ₩7,508 | ₩7,548 | ₩7,455 | ₩7,535 | +0.36% | 26.5만 |
|---|
| 2026.01.22 | ₩7,535 | ₩7,629 | ₩7,428 | ₩7,482 | -0.71% | 69.6만 |
|---|
| 2026.01.21 | ₩7,482 | ₩7,548 | ₩7,428 | ₩7,522 | +0.54% | 26.2만 |
|---|
| 2026.01.20 | ₩7,428 | ₩7,548 | ₩7,361 | ₩7,508 | +1.08% | 34.1만 |
|---|
| 2026.01.16 | ₩7,334 | ₩7,548 | ₩7,321 | ₩7,548 | +2.92% | 37.9만 |
|---|
| 2026.01.15 | ₩7,227 | ₩7,348 | ₩7,187 | ₩7,294 | +0.93% | 29.7만 |
|---|
| 2026.01.14 | ₩7,254 | ₩7,334 | ₩7,187 | ₩7,241 | -0.18% | 43.1만 |
|---|
| 2026.01.13 | ₩7,348 | ₩7,388 | ₩7,227 | ₩7,321 | -0.36% | 29.2만 |
|---|
| 2026.01.12 | ₩7,428 | ₩7,428 | ₩7,308 | ₩7,361 | -0.90% | 29.3만 |
|---|
| 2026.01.09 | ₩7,254 | ₩7,455 | ₩7,241 | ₩7,401 | +2.03% | 48.1만 |
|---|
| 2026.01.08 | ₩7,107 | ₩7,281 | ₩7,107 | ₩7,241 | +1.88% | 35.1만 |
|---|
| 2026.01.07 | ₩7,174 | ₩7,187 | ₩7,107 | ₩7,134 | -0.56% | 20.2만 |
|---|
| 2026.01.06 | ₩7,134 | ₩7,214 | ₩7,093 | ₩7,160 | +0.38% | 38.1만 |
|---|
| 2026.01.05 | ₩7,107 | ₩7,147 | ₩7,067 | ₩7,120 | +0.19% | 32.1만 |
|---|
| 2026.01.02 | ₩7,053 | ₩7,160 | ₩7,000 | ₩7,093 | +0.57% | 29.9만 |
|---|
| 2025.12.31 | ₩7,000 | ₩7,107 | ₩7,000 | ₩7,053 | +0.76% | 33.4만 |
|---|
| 2025.12.30 | ₩7,093 | ₩7,187 | ₩7,093 | ₩7,107 | +0.19% | 37만 |
|---|
| 2025.12.29 | ₩7,134 | ₩7,160 | ₩7,093 | ₩7,093 | -0.56% | 31.4만 |
|---|
| 2025.12.26 | ₩7,134 | ₩7,227 | ₩7,026 | ₩7,134 | 0.00% | 36.7만 |
|---|
| 2025.12.24 | ₩7,000 | ₩7,120 | ₩7,000 | ₩7,067 | +0.96% | 18.8만 |
|---|
| 2025.12.23 | ₩7,067 | ₩7,107 | ₩7,000 | ₩7,013 | -0.76% | 30.6만 |
|---|
| 2025.12.22 | ₩7,080 | ₩7,160 | ₩7,067 | ₩7,093 | +0.19% | 32.6만 |
|---|
| 2025.12.19 | ₩7,040 | ₩7,147 | ₩6,893 | ₩7,067 | +0.38% | 55만 |
|---|
| 2025.12.18 | ₩6,919 | ₩7,053 | ₩6,919 | ₩7,013 | +1.35% | 31만 |
|---|
| 2025.12.17 | ₩6,893 | ₩7,000 | ₩6,893 | ₩6,919 | +0.39% | 29.8만 |
|---|
| 2025.12.16 | ₩6,866 | ₩6,893 | ₩6,839 | ₩6,893 | +0.39% | 23.3만 |
|---|
| 2025.12.15 | ₩6,919 | ₩6,946 | ₩6,826 | ₩6,826 | -1.35% | 35.1만 |
|---|
| 2025.12.12 | ₩6,919 | ₩6,960 | ₩6,893 | ₩6,919 | 0.00% | 21.4만 |
|---|
| 2025.12.11 | ₩6,946 | ₩6,946 | ₩6,853 | ₩6,866 | -1.16% | 41.2만 |
|---|
| 2025.12.10 | ₩7,067 | ₩7,134 | ₩6,919 | ₩6,973 | -1.33% | 43.6만 |
|---|
| 2025.12.09 | ₩7,067 | ₩7,187 | ₩7,053 | ₩7,160 | +1.33% | 21.6만 |
|---|
| 2025.12.08 | ₩7,187 | ₩7,214 | ₩7,013 | ₩7,067 | -1.68% | 29.6만 |
|---|
| 2025.12.05 | ₩7,134 | ₩7,254 | ₩7,120 | ₩7,174 | +0.56% | 29.5만 |
|---|
| 2025.12.04 | ₩7,107 | ₩7,134 | ₩7,067 | ₩7,134 | +0.38% | 15.1만 |
|---|
| 2025.12.03 | ₩7,053 | ₩7,134 | ₩7,040 | ₩7,080 | +0.38% | 35.5만 |
|---|
| 2025.12.02 | ₩7,093 | ₩7,174 | ₩7,026 | ₩7,040 | -0.75% | 30.7만 |
|---|
| 2025.12.01 | ₩7,200 | ₩7,227 | ₩7,093 | ₩7,093 | -1.49% | 33.8만 |
|---|
| 2025.11.28 | ₩7,361 | ₩7,361 | ₩7,214 | ₩7,254 | -1.45% | 24.6만 |
|---|
| 2025.11.26 | ₩7,254 | ₩7,428 | ₩7,254 | ₩7,374 | +1.66% | 51.3만 |
|---|
| 2025.11.25 | ₩7,227 | ₩7,281 | ₩7,200 | ₩7,267 | +0.56% | 26.5만 |
|---|
| 2025.11.24 | ₩7,200 | ₩7,200 | ₩7,120 | ₩7,200 | 0.00% | 31.3만 |
|---|
| 2025.11.21 | ₩6,839 | ₩7,107 | ₩6,826 | ₩7,080 | +3.52% | 38.2만 |
|---|
| 2025.11.20 | ₩6,879 | ₩6,946 | ₩6,799 | ₩6,866 | -0.19% | 46.9만 |
|---|
| 2025.11.19 | ₩6,919 | ₩7,013 | ₩6,812 | ₩6,826 | -1.35% | 29.6만 |
|---|
| 2025.11.18 | ₩6,906 | ₩6,960 | ₩6,853 | ₩6,919 | +0.19% | 17.1만 |
|---|
| 2025.11.17 | ₩7,053 | ₩7,080 | ₩6,906 | ₩6,973 | -1.14% | 26.7만 |
|---|
| 2025.11.14 | ₩6,986 | ₩7,093 | ₩6,893 | ₩7,026 | +0.57% | 16.9만 |
|---|
| 2025.11.13 | ₩6,973 | ₩7,080 | ₩6,933 | ₩6,933 | -0.58% | 16.5만 |
|---|
| 2025.11.12 | ₩7,093 | ₩7,120 | ₩7,053 | ₩7,067 | -0.38% | 16.4만 |
|---|
| 2025.11.11 | ₩7,000 | ₩7,093 | ₩7,000 | ₩7,067 | +0.96% | 20.7만 |
|---|
| 2025.11.10 | ₩7,053 | ₩7,053 | ₩6,919 | ₩6,986 | -0.95% | 36.7만 |
|---|
| 2025.11.07 | ₩6,879 | ₩7,067 | ₩6,866 | ₩7,053 | +2.53% | 42.2만 |
|---|
| 2025.11.06 | ₩6,786 | ₩6,879 | ₩6,772 | ₩6,839 | +0.79% | 27.3만 |
|---|
| 2025.11.05 | ₩6,893 | ₩6,893 | ₩6,732 | ₩6,786 | -1.55% | 60.8만 |
|---|
| 2025.11.04 | ₩6,759 | ₩6,919 | ₩6,719 | ₩6,893 | +1.98% | 50만 |
|---|
| 2025.11.03 | ₩6,866 | ₩6,879 | ₩6,719 | ₩6,759 | -1.56% | 50.6만 |
|---|
| 2025.10.31 | ₩6,866 | ₩6,893 | ₩6,732 | ₩6,812 | -0.78% | 69.4만 |
|---|
| 2025.10.30 | ₩7,000 | ₩7,040 | ₩6,906 | ₩6,960 | -0.57% | 39.3만 |
|---|
| 2025.10.29 | ₩7,160 | ₩7,200 | ₩7,000 | ₩7,026 | -1.87% | 29.4만 |
|---|
| 2025.10.28 | ₩7,200 | ₩7,227 | ₩7,147 | ₩7,174 | -0.37% | 30.7만 |
|---|
| 2025.10.27 | ₩7,134 | ₩7,214 | ₩7,134 | ₩7,160 | +0.38% | 22.3만 |
|---|
| 2025.10.24 | ₩7,093 | ₩7,187 | ₩7,067 | ₩7,134 | +0.57% | 23.2만 |
|---|
| 2025.10.23 | ₩7,160 | ₩7,160 | ₩7,067 | ₩7,067 | -1.31% | 30.2만 |
|---|
| 2025.10.22 | ₩7,053 | ₩7,174 | ₩7,026 | ₩7,160 | +1.52% | 42.7만 |
|---|
| 2025.10.21 | ₩6,973 | ₩7,107 | ₩6,973 | ₩7,013 | +0.58% | 29.8만 |
|---|
| 2025.10.20 | ₩6,879 | ₩7,000 | ₩6,879 | ₩6,960 | +1.17% | 28.8만 |
|---|
| 2025.10.17 | ₩6,826 | ₩6,893 | ₩6,826 | ₩6,879 | +0.78% | 22만 |
|---|
| 2025.10.16 | ₩6,853 | ₩6,960 | ₩6,853 | ₩6,866 | +0.20% | 28.6만 |
|---|
| 2025.10.15 | ₩6,772 | ₩6,853 | ₩6,772 | ₩6,839 | +0.99% | 26.4만 |
|---|
| 2025.10.14 | ₩6,705 | ₩6,826 | ₩6,705 | ₩6,759 | +0.80% | 50.9만 |
|---|
| 2025.10.13 | ₩6,772 | ₩6,866 | ₩6,745 | ₩6,866 | +1.38% | 28만 |
|---|
| 2025.10.10 | ₩6,866 | ₩6,919 | ₩6,705 | ₩6,719 | -2.14% | 45.9만 |
|---|