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 | ₩4,767 | ₩4,767 | ₩4,539 | ₩4,566 | -4.21% | 26만 |
| 2026.10.08 | ₩4,673 | ₩4,834 | ₩4,526 | ₩4,754 | +1.72% | 56.7만 |
| 2026.10.07 | ₩4,700 | ₩4,807 | ₩4,406 | ₩4,660 | -0.85% | 107.5만 |
| 2026.10.06 | ₩4,955 | ₩5,048 | ₩4,580 | ₩4,781 | -3.51% | 172.6만 |
| 2026.10.05 | ₩5,396 | ₩5,423 | ₩4,901 | ₩4,901 | -9.18% | 100.6만 |
| 2026.10.02 | ₩5,423 | ₩5,437 | ₩5,343 | ₩5,396 | -0.49% | 28.8만 |
| 2026.10.01 | ₩5,463 | ₩5,477 | ₩5,330 | ₩5,330 | -2.45% | 41.4만 |
| 2026.09.30 | ₩5,664 | ₩5,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,410 |
| -4.49% |
| 46.9만 |
| 2026.09.29 | ₩5,691 | ₩5,798 | ₩5,651 | ₩5,731 | +0.71% | 37.5만 |
|---|
| 2026.09.28 | ₩5,651 | ₩5,691 | ₩5,638 | ₩5,638 | -0.24% | 26.2만 |
|---|
| 2026.09.25 | ₩5,624 | ₩5,704 | ₩5,597 | ₩5,704 | +1.43% | 24만 |
|---|
| 2026.09.24 | ₩5,651 | ₩5,651 | ₩5,584 | ₩5,584 | -1.18% | 24만 |
|---|
| 2026.09.23 | ₩5,691 | ₩5,718 | ₩5,638 | ₩5,638 | -0.94% | 18.2만 |
|---|
| 2026.09.22 | ₩5,678 | ₩5,731 | ₩5,678 | ₩5,704 | +0.47% | 17만 |
|---|
| 2026.09.21 | ₩5,704 | ₩5,758 | ₩5,678 | ₩5,731 | +0.47% | 10.8만 |
|---|
| 2026.09.18 | ₩5,691 | ₩5,704 | ₩5,638 | ₩5,664 | -0.47% | 19.1만 |
|---|
| 2026.09.17 | ₩5,571 | ₩5,718 | ₩5,557 | ₩5,704 | +2.40% | 23.4만 |
|---|
| 2026.09.16 | ₩5,597 | ₩5,597 | ₩5,490 | ₩5,557 | -0.72% | 41.7만 |
|---|
| 2026.09.15 | ₩5,611 | ₩5,611 | ₩5,490 | ₩5,571 | -0.72% | 57.9만 |
|---|
| 2026.09.14 | ₩5,785 | ₩5,812 | ₩5,557 | ₩5,584 | -3.47% | 62.4만 |
|---|
| 2026.09.11 | ₩5,771 | ₩5,812 | ₩5,771 | ₩5,785 | +0.23% | 31.8만 |
|---|
| 2026.09.10 | ₩5,785 | ₩5,838 | ₩5,745 | ₩5,771 | -0.23% | 23만 |
|---|
| 2026.09.09 | ₩5,812 | ₩5,825 | ₩5,785 | ₩5,785 | -0.46% | 16만 |
|---|
| 2026.09.08 | ₩5,771 | ₩5,838 | ₩5,771 | ₩5,812 | +0.70% | 27.3만 |
|---|
| 2026.09.04 | ₩5,865 | ₩5,865 | ₩5,812 | ₩5,838 | -0.46% | 32.8만 |
|---|
| 2026.09.03 | ₩5,892 | ₩5,905 | ₩5,812 | ₩5,865 | -0.45% | 27.1만 |
|---|
| 2026.09.02 | ₩5,798 | ₩5,892 | ₩5,785 | ₩5,892 | +1.62% | 25.9만 |
|---|
| 2026.09.01 | ₩5,825 | ₩5,946 | ₩5,758 | ₩5,771 | -0.92% | 35.6만 |
|---|
| 2026.08.31 | ₩5,825 | ₩5,892 | ₩5,785 | ₩5,852 | +0.46% | 86.4만 |
|---|
| 2026.08.28 | ₩5,999 | ₩6,026 | ₩5,932 | ₩5,946 | -0.89% | 77.7만 |
|---|
| 2026.08.27 | ₩5,959 | ₩5,986 | ₩5,932 | ₩5,959 | 0.00% | 23.3만 |
|---|
| 2026.08.26 | ₩6,012 | ₩6,012 | ₩5,932 | ₩5,959 | -0.89% | 26.9만 |
|---|
| 2026.08.25 | ₩5,986 | ₩5,986 | ₩5,905 | ₩5,932 | -0.89% | 30.4만 |
|---|
| 2026.08.24 | ₩5,892 | ₩5,999 | ₩5,892 | ₩5,999 | +1.82% | 47만 |
|---|
| 2026.08.21 | ₩5,999 | ₩5,999 | ₩5,905 | ₩5,905 | -1.56% | 26.1만 |
|---|
| 2026.08.20 | ₩5,919 | ₩5,986 | ₩5,905 | ₩5,959 | +0.68% | 44.1만 |
|---|
| 2026.08.19 | ₩5,852 | ₩5,932 | ₩5,852 | ₩5,905 | +0.92% | 33만 |
|---|
| 2026.08.18 | ₩5,879 | ₩5,959 | ₩5,865 | ₩5,865 | -0.23% | 34만 |
|---|
| 2026.08.17 | ₩5,865 | ₩5,905 | ₩5,838 | ₩5,905 | +0.68% | 35.7만 |
|---|
| 2026.08.14 | ₩5,932 | ₩5,946 | ₩5,852 | ₩5,892 | -0.68% | 34.6만 |
|---|
| 2026.08.13 | ₩5,825 | ₩5,959 | ₩5,825 | ₩5,946 | +2.07% | 44만 |
|---|
| 2026.08.12 | ₩5,852 | ₩5,852 | ₩5,785 | ₩5,825 | -0.46% | 30.8만 |
|---|
| 2026.08.11 | ₩5,838 | ₩5,879 | ₩5,825 | ₩5,838 | 0.00% | 29.2만 |
|---|
| 2026.08.10 | ₩5,879 | ₩5,879 | ₩5,798 | ₩5,838 | -0.68% | 21.8만 |
|---|
| 2026.08.07 | ₩5,812 | ₩5,905 | ₩5,798 | ₩5,892 | +1.38% | 63.6만 |
|---|
| 2026.08.06 | ₩5,731 | ₩5,838 | ₩5,731 | ₩5,825 | +1.64% | 31.3만 |
|---|
| 2026.08.05 | ₩5,758 | ₩5,758 | ₩5,691 | ₩5,718 | -0.70% | 33.9만 |
|---|
| 2026.08.04 | ₩5,825 | ₩5,852 | ₩5,731 | ₩5,771 | -0.92% | 50.5만 |
|---|
| 2026.08.03 | ₩5,865 | ₩5,892 | ₩5,758 | ₩5,838 | -0.46% | 57.2만 |
|---|
| 2026.07.31 | ₩5,905 | ₩5,932 | ₩5,758 | ₩5,785 | -2.04% | 62.8만 |
|---|
| 2026.07.30 | ₩5,986 | ₩6,026 | ₩5,932 | ₩5,999 | +0.22% | 92만 |
|---|
| 2026.07.29 | ₩5,919 | ₩5,972 | ₩5,905 | ₩5,932 | +0.23% | 30.7만 |
|---|
| 2026.07.28 | ₩5,959 | ₩5,986 | ₩5,919 | ₩5,959 | 0.00% | 35.6만 |
|---|
| 2026.07.27 | ₩5,892 | ₩5,972 | ₩5,892 | ₩5,892 | 0.00% | 49.8만 |
|---|
| 2026.07.24 | ₩5,892 | ₩5,946 | ₩5,852 | ₩5,892 | 0.00% | 34만 |
|---|
| 2026.07.23 | ₩5,852 | ₩5,892 | ₩5,758 | ₩5,892 | +0.69% | 33.4만 |
|---|
| 2026.07.22 | ₩5,838 | ₩5,892 | ₩5,812 | ₩5,825 | -0.23% | 32.3만 |
|---|
| 2026.07.21 | ₩5,865 | ₩5,932 | ₩5,812 | ₩5,838 | -0.46% | 41.8만 |
|---|
| 2026.07.20 | ₩5,892 | ₩5,946 | ₩5,785 | ₩5,812 | -1.36% | 67.8만 |
|---|
| 2026.07.17 | ₩5,946 | ₩5,959 | ₩5,865 | ₩5,919 | -0.45% | 36.2만 |
|---|
| 2026.07.16 | ₩5,919 | ₩5,972 | ₩5,865 | ₩5,972 | +0.90% | 38.9만 |
|---|
| 2026.07.15 | ₩5,865 | ₩5,919 | ₩5,865 | ₩5,905 | +0.68% | 29.9만 |
|---|
| 2026.07.14 | ₩5,919 | ₩5,932 | ₩5,852 | ₩5,865 | -0.90% | 31.7만 |
|---|
| 2026.07.13 | ₩5,946 | ₩5,959 | ₩5,865 | ₩5,892 | -0.90% | 20.5만 |
|---|
| 2026.07.10 | ₩5,879 | ₩5,946 | ₩5,865 | ₩5,932 | +0.91% | 23.3만 |
|---|
| 2026.07.09 | ₩5,892 | ₩5,919 | ₩5,838 | ₩5,865 | -0.45% | 22.1만 |
|---|
| 2026.07.08 | ₩5,825 | ₩5,879 | ₩5,745 | ₩5,852 | +0.46% | 23.2만 |
|---|
| 2026.07.07 | ₩5,838 | ₩5,892 | ₩5,785 | ₩5,785 | -0.92% | 39.7만 |
|---|
| 2026.07.06 | ₩5,825 | ₩5,919 | ₩5,825 | ₩5,879 | +0.92% | 44.4만 |
|---|
| 2026.07.02 | ₩5,865 | ₩5,892 | ₩5,812 | ₩5,838 | -0.46% | 30.9만 |
|---|
| 2026.07.01 | ₩5,892 | ₩5,986 | ₩5,852 | ₩5,865 | -0.45% | 55.2만 |
|---|
| 2026.06.30 | ₩6,026 | ₩6,039 | ₩5,865 | ₩5,919 | -1.78% | 64.3만 |
|---|
| 2026.06.29 | ₩6,213 | ₩6,227 | ₩6,106 | ₩6,133 | -1.29% | 60.9만 |
|---|
| 2026.06.26 | ₩6,066 | ₩6,160 | ₩6,026 | ₩6,160 | +1.55% | 32.8만 |
|---|
| 2026.06.25 | ₩6,079 | ₩6,079 | ₩5,986 | ₩6,012 | -1.10% | 37.3만 |
|---|
| 2026.06.24 | ₩5,959 | ₩6,066 | ₩5,946 | ₩6,012 | +0.90% | 40.5만 |
|---|
| 2026.06.23 | ₩5,825 | ₩6,012 | ₩5,825 | ₩5,972 | +2.53% | 33.1만 |
|---|
| 2026.06.22 | ₩5,919 | ₩5,959 | ₩5,825 | ₩5,838 | -1.36% | 31만 |
|---|
| 2026.06.18 | ₩5,825 | ₩5,959 | ₩5,825 | ₩5,879 | +0.92% | 31.3만 |
|---|
| 2026.06.17 | ₩5,919 | ₩6,012 | ₩5,812 | ₩5,838 | -1.36% | 71.6만 |
|---|
| 2026.06.16 | ₩6,053 | ₩6,120 | ₩5,999 | ₩6,012 | -0.66% | 37.5만 |
|---|
| 2026.06.15 | ₩6,227 | ₩6,280 | ₩6,039 | ₩6,053 | -2.80% | 40.1만 |
|---|
| 2026.06.12 | ₩6,254 | ₩6,280 | ₩6,173 | ₩6,173 | -1.28% | 29.1만 |
|---|
| 2026.06.11 | ₩6,428 | ₩6,428 | ₩6,213 | ₩6,294 | -2.08% | 21.3만 |
|---|
| 2026.06.10 | ₩6,320 | ₩6,361 | ₩6,294 | ₩6,307 | -0.21% | 26.4만 |
|---|
| 2026.06.09 | ₩6,227 | ₩6,320 | ₩6,227 | ₩6,320 | +1.51% | 19만 |
|---|
| 2026.06.08 | ₩6,254 | ₩6,280 | ₩6,187 | ₩6,200 | -0.86% | 23.2만 |
|---|
| 2026.06.05 | ₩6,267 | ₩6,347 | ₩6,173 | ₩6,240 | -0.43% | 42.4만 |
|---|
| 2026.06.04 | ₩6,267 | ₩6,334 | ₩6,240 | ₩6,334 | +1.07% | 26.2만 |
|---|
| 2026.06.03 | ₩6,307 | ₩6,320 | ₩6,227 | ₩6,227 | -1.27% | 23.8만 |
|---|
| 2026.06.02 | ₩6,227 | ₩6,347 | ₩6,213 | ₩6,320 | +1.51% | 35.7만 |
|---|
| 2026.06.01 | ₩6,320 | ₩6,387 | ₩6,240 | ₩6,254 | -1.06% | 54만 |
|---|
| 2026.05.29 | ₩6,414 | ₩6,468 | ₩6,280 | ₩6,347 | -1.04% | 94.1만 |
|---|
| 2026.05.28 | ₩6,615 | ₩6,655 | ₩6,561 | ₩6,588 | -0.40% | 80.8만 |
|---|
| 2026.05.27 | ₩6,535 | ₩6,615 | ₩6,521 | ₩6,602 | +1.02% | 31.2만 |
|---|
| 2026.05.26 | ₩6,495 | ₩6,535 | ₩6,441 | ₩6,535 | +0.62% | 41.2만 |
|---|
| 2026.05.22 | ₩6,428 | ₩6,468 | ₩6,387 | ₩6,441 | +0.21% | 50.8만 |
|---|
| 2026.05.21 | ₩6,374 | ₩6,441 | ₩6,320 | ₩6,387 | +0.21% | 43.8만 |
|---|
| 2026.05.20 | ₩6,160 | ₩6,441 | ₩6,066 | ₩6,428 | +4.35% | 62.7만 |
|---|
| 2026.05.19 | ₩6,361 | ₩6,361 | ₩6,213 | ₩6,227 | -2.11% | 38.7만 |
|---|
| 2026.05.18 | ₩6,454 | ₩6,481 | ₩6,361 | ₩6,374 | -1.24% | 35.1만 |
|---|
| 2026.05.15 | ₩6,414 | ₩6,468 | ₩6,387 | ₩6,454 | +0.63% | 33.5만 |
|---|
| 2026.05.14 | ₩6,468 | ₩6,481 | ₩6,428 | ₩6,454 | -0.21% | 18.1만 |
|---|
| 2026.05.13 | ₩6,401 | ₩6,454 | ₩6,374 | ₩6,441 | +0.63% | 22.8만 |
|---|
| 2026.05.12 | ₩6,454 | ₩6,481 | ₩6,387 | ₩6,414 | -0.62% | 26.9만 |
|---|
| 2026.05.11 | ₩6,561 | ₩6,575 | ₩6,428 | ₩6,428 | -2.04% | 48.7만 |
|---|
| 2026.05.08 | ₩6,561 | ₩6,615 | ₩6,535 | ₩6,602 | +0.61% | 25.4만 |
|---|
| 2026.05.07 | ₩6,495 | ₩6,588 | ₩6,481 | ₩6,495 | 0.00% | 36.1만 |
|---|
| 2026.05.06 | ₩6,414 | ₩6,495 | ₩6,414 | ₩6,495 | +1.25% | 32.4만 |
|---|
| 2026.05.05 | ₩6,347 | ₩6,428 | ₩6,320 | ₩6,401 | +0.84% | 36.8만 |
|---|
| 2026.05.04 | ₩6,347 | ₩6,414 | ₩6,307 | ₩6,320 | -0.42% | 58.5만 |
|---|
| 2026.05.01 | ₩6,294 | ₩6,414 | ₩6,267 | ₩6,401 | +1.70% | 42.4만 |
|---|
| 2026.04.30 | ₩6,160 | ₩6,441 | ₩6,160 | ₩6,320 | +2.61% | 73.4만 |
|---|
| 2026.04.29 | ₩6,374 | ₩6,401 | ₩6,254 | ₩6,267 | -1.68% | 73.1만 |
|---|
| 2026.04.28 | ₩6,374 | ₩6,401 | ₩6,307 | ₩6,374 | 0.00% | 38.6만 |
|---|
| 2026.04.27 | ₩6,280 | ₩6,387 | ₩6,254 | ₩6,347 | +1.07% | 51.7만 |
|---|
| 2026.04.24 | ₩6,173 | ₩6,280 | ₩6,133 | ₩6,240 | +1.08% | 43만 |
|---|
| 2026.04.23 | ₩6,160 | ₩6,173 | ₩6,106 | ₩6,146 | -0.22% | 39.9만 |
|---|
| 2026.04.22 | ₩6,200 | ₩6,200 | ₩6,146 | ₩6,160 | -0.65% | 26.7만 |
|---|
| 2026.04.21 | ₩6,227 | ₩6,254 | ₩6,120 | ₩6,133 | -1.51% | 30.5만 |
|---|
| 2026.04.20 | ₩6,200 | ₩6,200 | ₩6,079 | ₩6,200 | 0.00% | 77.6만 |
|---|
| 2026.04.17 | ₩6,240 | ₩6,387 | ₩6,240 | ₩6,320 | +1.29% | 43만 |
|---|
| 2026.04.16 | ₩6,294 | ₩6,334 | ₩6,254 | ₩6,254 | -0.64% | 32.9만 |
|---|
| 2026.04.15 | ₩6,240 | ₩6,320 | ₩6,213 | ₩6,307 | +1.07% | 28.3만 |
|---|
| 2026.04.14 | ₩6,173 | ₩6,267 | ₩6,160 | ₩6,200 | +0.43% | 37만 |
|---|
| 2026.04.13 | ₩6,160 | ₩6,213 | ₩6,106 | ₩6,173 | +0.22% | 27.5만 |
|---|
| 2026.04.10 | ₩6,254 | ₩6,294 | ₩6,146 | ₩6,173 | -1.28% | 23.1만 |
|---|
| 2026.04.09 | ₩6,200 | ₩6,294 | ₩6,187 | ₩6,227 | +0.43% | 25.1만 |
|---|
| 2026.04.08 | ₩6,160 | ₩6,240 | ₩6,106 | ₩6,240 | +1.30% | 50.2만 |
|---|
| 2026.04.07 | ₩6,106 | ₩6,160 | ₩6,026 | ₩6,026 | -1.32% | 22.8만 |
|---|
| 2026.04.06 | ₩6,106 | ₩6,213 | ₩6,079 | ₩6,120 | +0.22% | 42.5만 |
|---|
| 2026.04.02 | ₩5,972 | ₩6,133 | ₩5,972 | ₩6,133 | +2.69% | 28.3만 |
|---|
| 2026.04.01 | ₩5,932 | ₩6,120 | ₩5,919 | ₩6,106 | +2.93% | 44.3만 |
|---|
| 2026.03.31 | ₩5,879 | ₩5,999 | ₩5,879 | ₩5,932 | +0.91% | 43.5만 |
|---|
| 2026.03.30 | ₩5,932 | ₩6,012 | ₩5,879 | ₩5,932 | 0.00% | 64.8만 |
|---|
| 2026.03.27 | ₩5,959 | ₩5,959 | ₩5,852 | ₩5,852 | -1.80% | 34.5만 |
|---|
| 2026.03.26 | ₩6,026 | ₩6,066 | ₩5,946 | ₩5,999 | -0.44% | 35.7만 |
|---|
| 2026.03.25 | ₩5,932 | ₩6,053 | ₩5,932 | ₩5,999 | +1.13% | 42.4만 |
|---|
| 2026.03.24 | ₩5,838 | ₩5,959 | ₩5,785 | ₩5,892 | +0.92% | 45만 |
|---|
| 2026.03.23 | ₩5,838 | ₩5,892 | ₩5,718 | ₩5,852 | +0.23% | 49.4만 |
|---|
| 2026.03.20 | ₩5,946 | ₩5,946 | ₩5,758 | ₩5,812 | -2.25% | 45.3만 |
|---|
| 2026.03.19 | ₩5,825 | ₩5,972 | ₩5,812 | ₩5,932 | +1.84% | 39.9만 |
|---|
| 2026.03.18 | ₩5,852 | ₩5,892 | ₩5,771 | ₩5,865 | +0.23% | 30.4만 |
|---|
| 2026.03.17 | ₩5,959 | ₩6,039 | ₩5,852 | ₩5,852 | -1.80% | 78만 |
|---|
| 2026.03.16 | ₩6,066 | ₩6,066 | ₩5,959 | ₩6,012 | -0.88% | 43.8만 |
|---|
| 2026.03.13 | ₩6,160 | ₩6,187 | ₩5,986 | ₩6,012 | -2.39% | 34.3만 |
|---|
| 2026.03.12 | ₩6,227 | ₩6,254 | ₩6,133 | ₩6,160 | -1.08% | 29.3만 |
|---|
| 2026.03.11 | ₩6,240 | ₩6,307 | ₩6,160 | ₩6,227 | -0.21% | 31.9만 |
|---|
| 2026.03.10 | ₩6,173 | ₩6,347 | ₩6,146 | ₩6,213 | +0.65% | 70.1만 |
|---|
| 2026.03.09 | ₩6,093 | ₩6,146 | ₩5,905 | ₩6,066 | -0.44% | 73.8만 |
|---|
| 2026.03.06 | ₩6,495 | ₩6,495 | ₩6,133 | ₩6,133 | -5.57% | 104.4만 |
|---|
| 2026.03.05 | ₩6,548 | ₩6,722 | ₩6,548 | ₩6,575 | +0.41% | 72.4만 |
|---|
| 2026.03.04 | ₩6,615 | ₩6,642 | ₩6,428 | ₩6,428 | -2.83% | 95.2만 |
|---|
| 2026.03.03 | ₩6,561 | ₩6,669 | ₩6,495 | ₩6,655 | +1.43% | 67만 |
|---|
| 2026.03.02 | ₩6,468 | ₩6,682 | ₩6,414 | ₩6,628 | +2.48% | 59.1만 |
|---|
| 2026.02.27 | ₩6,682 | ₩6,709 | ₩6,468 | ₩6,548 | -2.00% | 117.4만 |
|---|
| 2026.02.26 | ₩6,789 | ₩6,883 | ₩6,749 | ₩6,762 | -0.39% | 60.6만 |
|---|
| 2026.02.25 | ₩6,883 | ₩6,896 | ₩6,695 | ₩6,803 | -1.17% | 62.4만 |
|---|
| 2026.02.24 | ₩6,803 | ₩6,869 | ₩6,722 | ₩6,843 | +0.59% | 54.6만 |
|---|
| 2026.02.23 | ₩6,749 | ₩6,910 | ₩6,709 | ₩6,789 | +0.60% | 62.3만 |
|---|
| 2026.02.20 | ₩6,695 | ₩6,749 | ₩6,655 | ₩6,722 | +0.40% | 68.1만 |
|---|
| 2026.02.19 | ₩6,816 | ₩6,829 | ₩6,695 | ₩6,776 | -0.59% | 44.3만 |
|---|
| 2026.02.18 | ₩6,829 | ₩6,883 | ₩6,736 | ₩6,843 | +0.20% | 39.7만 |
|---|
| 2026.02.17 | ₩6,843 | ₩6,896 | ₩6,655 | ₩6,803 | -0.59% | 116.6만 |
|---|
| 2026.02.13 | ₩7,070 | ₩7,097 | ₩6,977 | ₩6,990 | -1.14% | 33.8만 |
|---|
| 2026.02.12 | ₩7,044 | ₩7,137 | ₩7,030 | ₩7,044 | 0.00% | 30.2만 |
|---|
| 2026.02.11 | ₩6,977 | ₩7,124 | ₩6,963 | ₩7,044 | +0.96% | 42.1만 |
|---|
| 2026.02.10 | ₩7,017 | ₩7,151 | ₩6,910 | ₩6,950 | -0.95% | 45.3만 |
|---|
| 2026.02.09 | ₩7,057 | ₩7,097 | ₩6,936 | ₩7,070 | +0.19% | 28.8만 |
|---|
| 2026.02.06 | ₩7,070 | ₩7,070 | ₩6,990 | ₩7,057 | -0.19% | 31만 |
|---|
| 2026.02.05 | ₩7,097 | ₩7,097 | ₩6,963 | ₩6,977 | -1.70% | 27만 |
|---|
| 2026.02.04 | ₩7,111 | ₩7,137 | ₩6,977 | ₩7,057 | -0.75% | 45.3만 |
|---|
| 2026.02.03 | ₩7,017 | ₩7,111 | ₩6,910 | ₩7,084 | +0.95% | 80.9만 |
|---|
| 2026.02.02 | ₩7,298 | ₩7,338 | ₩7,084 | ₩7,097 | -2.75% | 77.6만 |
|---|
| 2026.01.30 | ₩7,392 | ₩7,432 | ₩7,231 | ₩7,311 | -1.09% | 104.6만 |
|---|
| 2026.01.29 | ₩7,606 | ₩7,646 | ₩7,526 | ₩7,633 | +0.35% | 49.8만 |
|---|
| 2026.01.28 | ₩7,619 | ₩7,660 | ₩7,552 | ₩7,566 | -0.70% | 44.1만 |
|---|
| 2026.01.27 | ₩7,552 | ₩7,606 | ₩7,485 | ₩7,606 | +0.71% | 27.7만 |
|---|
| 2026.01.26 | ₩7,552 | ₩7,552 | ₩7,432 | ₩7,499 | -0.71% | 43.3만 |
|---|
| 2026.01.23 | ₩7,512 | ₩7,552 | ₩7,459 | ₩7,539 | +0.36% | 26.5만 |
|---|
| 2026.01.22 | ₩7,539 | ₩7,633 | ₩7,432 | ₩7,485 | -0.71% | 69.6만 |
|---|
| 2026.01.21 | ₩7,485 | ₩7,552 | ₩7,432 | ₩7,526 | +0.54% | 26.2만 |
|---|
| 2026.01.20 | ₩7,432 | ₩7,552 | ₩7,365 | ₩7,512 | +1.08% | 34.1만 |
|---|
| 2026.01.16 | ₩7,338 | ₩7,552 | ₩7,325 | ₩7,552 | +2.92% | 37.9만 |
|---|
| 2026.01.15 | ₩7,231 | ₩7,352 | ₩7,191 | ₩7,298 | +0.93% | 29.7만 |
|---|
| 2026.01.14 | ₩7,258 | ₩7,338 | ₩7,191 | ₩7,244 | -0.18% | 43.1만 |
|---|
| 2026.01.13 | ₩7,352 | ₩7,392 | ₩7,231 | ₩7,325 | -0.36% | 29.2만 |
|---|
| 2026.01.12 | ₩7,432 | ₩7,432 | ₩7,311 | ₩7,365 | -0.90% | 29.3만 |
|---|
| 2026.01.09 | ₩7,258 | ₩7,459 | ₩7,244 | ₩7,405 | +2.03% | 48.1만 |
|---|
| 2026.01.08 | ₩7,111 | ₩7,285 | ₩7,111 | ₩7,244 | +1.88% | 35.1만 |
|---|
| 2026.01.07 | ₩7,177 | ₩7,191 | ₩7,111 | ₩7,137 | -0.56% | 20.2만 |
|---|
| 2026.01.06 | ₩7,137 | ₩7,218 | ₩7,097 | ₩7,164 | +0.38% | 38.1만 |
|---|
| 2026.01.05 | ₩7,111 | ₩7,151 | ₩7,070 | ₩7,124 | +0.19% | 32.1만 |
|---|
| 2026.01.02 | ₩7,057 | ₩7,164 | ₩7,003 | ₩7,097 | +0.57% | 29.9만 |
|---|
| 2025.12.31 | ₩7,003 | ₩7,111 | ₩7,003 | ₩7,057 | +0.76% | 33.4만 |
|---|
| 2025.12.30 | ₩7,097 | ₩7,191 | ₩7,097 | ₩7,111 | +0.19% | 37만 |
|---|
| 2025.12.29 | ₩7,137 | ₩7,164 | ₩7,097 | ₩7,097 | -0.56% | 31.4만 |
|---|
| 2025.12.26 | ₩7,137 | ₩7,231 | ₩7,030 | ₩7,137 | 0.00% | 36.7만 |
|---|
| 2025.12.24 | ₩7,003 | ₩7,124 | ₩7,003 | ₩7,070 | +0.96% | 18.8만 |
|---|
| 2025.12.23 | ₩7,070 | ₩7,111 | ₩7,003 | ₩7,017 | -0.76% | 30.6만 |
|---|
| 2025.12.22 | ₩7,084 | ₩7,164 | ₩7,070 | ₩7,097 | +0.19% | 32.6만 |
|---|
| 2025.12.19 | ₩7,044 | ₩7,151 | ₩6,896 | ₩7,070 | +0.38% | 55만 |
|---|
| 2025.12.18 | ₩6,923 | ₩7,057 | ₩6,923 | ₩7,017 | +1.35% | 31만 |
|---|
| 2025.12.17 | ₩6,896 | ₩7,003 | ₩6,896 | ₩6,923 | +0.39% | 29.8만 |
|---|
| 2025.12.16 | ₩6,869 | ₩6,896 | ₩6,843 | ₩6,896 | +0.39% | 23.3만 |
|---|
| 2025.12.15 | ₩6,923 | ₩6,950 | ₩6,829 | ₩6,829 | -1.35% | 35.1만 |
|---|
| 2025.12.12 | ₩6,923 | ₩6,963 | ₩6,896 | ₩6,923 | 0.00% | 21.4만 |
|---|
| 2025.12.11 | ₩6,950 | ₩6,950 | ₩6,856 | ₩6,869 | -1.16% | 41.2만 |
|---|
| 2025.12.10 | ₩7,070 | ₩7,137 | ₩6,923 | ₩6,977 | -1.33% | 43.6만 |
|---|
| 2025.12.09 | ₩7,070 | ₩7,191 | ₩7,057 | ₩7,164 | +1.33% | 21.6만 |
|---|
| 2025.12.08 | ₩7,191 | ₩7,218 | ₩7,017 | ₩7,070 | -1.68% | 29.6만 |
|---|
| 2025.12.05 | ₩7,137 | ₩7,258 | ₩7,124 | ₩7,177 | +0.56% | 29.5만 |
|---|
| 2025.12.04 | ₩7,111 | ₩7,137 | ₩7,070 | ₩7,137 | +0.38% | 15.1만 |
|---|
| 2025.12.03 | ₩7,057 | ₩7,137 | ₩7,044 | ₩7,084 | +0.38% | 35.5만 |
|---|
| 2025.12.02 | ₩7,097 | ₩7,177 | ₩7,030 | ₩7,044 | -0.75% | 30.7만 |
|---|
| 2025.12.01 | ₩7,204 | ₩7,231 | ₩7,097 | ₩7,097 | -1.49% | 33.8만 |
|---|
| 2025.11.28 | ₩7,365 | ₩7,365 | ₩7,218 | ₩7,258 | -1.45% | 24.6만 |
|---|
| 2025.11.26 | ₩7,258 | ₩7,432 | ₩7,258 | ₩7,378 | +1.66% | 51.3만 |
|---|
| 2025.11.25 | ₩7,231 | ₩7,285 | ₩7,204 | ₩7,271 | +0.56% | 26.5만 |
|---|
| 2025.11.24 | ₩7,204 | ₩7,204 | ₩7,124 | ₩7,204 | 0.00% | 31.3만 |
|---|
| 2025.11.21 | ₩6,843 | ₩7,111 | ₩6,829 | ₩7,084 | +3.52% | 38.2만 |
|---|
| 2025.11.20 | ₩6,883 | ₩6,950 | ₩6,803 | ₩6,869 | -0.19% | 46.9만 |
|---|
| 2025.11.19 | ₩6,923 | ₩7,017 | ₩6,816 | ₩6,829 | -1.35% | 29.6만 |
|---|
| 2025.11.18 | ₩6,910 | ₩6,963 | ₩6,856 | ₩6,923 | +0.19% | 17.1만 |
|---|
| 2025.11.17 | ₩7,057 | ₩7,084 | ₩6,910 | ₩6,977 | -1.14% | 26.7만 |
|---|
| 2025.11.14 | ₩6,990 | ₩7,097 | ₩6,896 | ₩7,030 | +0.57% | 16.9만 |
|---|
| 2025.11.13 | ₩6,977 | ₩7,084 | ₩6,936 | ₩6,936 | -0.58% | 16.5만 |
|---|
| 2025.11.12 | ₩7,097 | ₩7,124 | ₩7,057 | ₩7,070 | -0.38% | 16.4만 |
|---|
| 2025.11.11 | ₩7,003 | ₩7,097 | ₩7,003 | ₩7,070 | +0.96% | 20.7만 |
|---|
| 2025.11.10 | ₩7,057 | ₩7,057 | ₩6,923 | ₩6,990 | -0.95% | 36.7만 |
|---|
| 2025.11.07 | ₩6,883 | ₩7,070 | ₩6,869 | ₩7,057 | +2.53% | 42.2만 |
|---|
| 2025.11.06 | ₩6,789 | ₩6,883 | ₩6,776 | ₩6,843 | +0.79% | 27.3만 |
|---|
| 2025.11.05 | ₩6,896 | ₩6,896 | ₩6,736 | ₩6,789 | -1.55% | 60.8만 |
|---|
| 2025.11.04 | ₩6,762 | ₩6,923 | ₩6,722 | ₩6,896 | +1.98% | 50만 |
|---|
| 2025.11.03 | ₩6,869 | ₩6,883 | ₩6,722 | ₩6,762 | -1.56% | 50.6만 |
|---|
| 2025.10.31 | ₩6,869 | ₩6,896 | ₩6,736 | ₩6,816 | -0.78% | 69.4만 |
|---|
| 2025.10.30 | ₩7,003 | ₩7,044 | ₩6,910 | ₩6,963 | -0.57% | 39.3만 |
|---|
| 2025.10.29 | ₩7,164 | ₩7,204 | ₩7,003 | ₩7,030 | -1.87% | 29.4만 |
|---|
| 2025.10.28 | ₩7,204 | ₩7,231 | ₩7,151 | ₩7,177 | -0.37% | 30.7만 |
|---|
| 2025.10.27 | ₩7,137 | ₩7,218 | ₩7,137 | ₩7,164 | +0.38% | 22.3만 |
|---|
| 2025.10.24 | ₩7,097 | ₩7,191 | ₩7,070 | ₩7,137 | +0.57% | 23.2만 |
|---|
| 2025.10.23 | ₩7,164 | ₩7,164 | ₩7,070 | ₩7,070 | -1.31% | 30.2만 |
|---|
| 2025.10.22 | ₩7,057 | ₩7,177 | ₩7,030 | ₩7,164 | +1.52% | 42.7만 |
|---|
| 2025.10.21 | ₩6,977 | ₩7,111 | ₩6,977 | ₩7,017 | +0.58% | 29.8만 |
|---|
| 2025.10.20 | ₩6,883 | ₩7,003 | ₩6,883 | ₩6,963 | +1.17% | 28.8만 |
|---|
| 2025.10.17 | ₩6,829 | ₩6,896 | ₩6,829 | ₩6,883 | +0.78% | 22만 |
|---|
| 2025.10.16 | ₩6,856 | ₩6,963 | ₩6,856 | ₩6,869 | +0.20% | 28.6만 |
|---|
| 2025.10.15 | ₩6,776 | ₩6,856 | ₩6,776 | ₩6,843 | +0.99% | 26.4만 |
|---|
| 2025.10.14 | ₩6,709 | ₩6,829 | ₩6,709 | ₩6,762 | +0.80% | 50.9만 |
|---|
| 2025.10.13 | ₩6,776 | ₩6,869 | ₩6,749 | ₩6,869 | +1.38% | 28만 |
|---|
| 2025.10.10 | ₩6,869 | ₩6,923 | ₩6,709 | ₩6,722 | -2.14% | 45.9만 |
|---|