시장 데이터를 불러오는 중
전체 종목
에코페트롤 ADR 과거 주가
Ecopetrol S.A. American Depositary Shares · EC · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ecopetrol S.A. American Depositary Shares · EC · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,715 | ₩23,050 | ₩22,675 | ₩22,715 | 0.00% | 74.1만 |
| 2026.10.08 | ₩22,742 | ₩23,131 | ₩22,433 | ₩22,715 | -0.12% | 99.4만 |
| 2026.10.07 | ₩22,889 | ₩22,889 | ₩22,299 | ₩22,299 | -2.58% | 95.2만 |
| 2026.10.06 | ₩22,996 | ₩23,184 | ₩22,742 | ₩22,742 | -1.11% | 131.4만 |
| 2026.10.05 | ₩22,393 | ₩23,466 | ₩22,393 | ₩23,131 | +3.29% | 206.4만 |
| 2026.10.02 | ₩21,521 | ₩22,339 | ₩21,521 | ₩22,259 | +3.43% | 110.8만 |
| 2026.10.01 | ₩21,964 | ₩22,192 | ₩21,548 | ₩21,816 | -0.67% | 190.6만 |
| 2026.09.30 | ₩22,178 | ₩22,393 | ₩22,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,098 |
| -0.36% |
| 106.1만 |
| 2026.09.29 | ₩22,004 | ₩22,541 | ₩21,977 | ₩22,152 | +0.67% | 149만 |
|---|
| 2026.09.28 | ₩22,688 | ₩22,956 | ₩22,299 | ₩22,393 | -1.30% | 270.5만 |
|---|
| 2026.09.25 | ₩21,656 | ₩22,380 | ₩21,548 | ₩22,232 | +2.66% | 173.3만 |
|---|
| 2026.09.24 | ₩22,621 | ₩22,675 | ₩21,937 | ₩21,951 | -2.96% | 158.8만 |
|---|
| 2026.09.23 | ₩22,849 | ₩22,849 | ₩22,219 | ₩22,380 | -2.05% | 147.5만 |
|---|
| 2026.09.22 | ₩22,192 | ₩22,849 | ₩22,058 | ₩22,675 | +2.18% | 117.1만 |
|---|
| 2026.09.21 | ₩23,399 | ₩23,466 | ₩22,541 | ₩22,581 | -3.50% | 190.9만 |
|---|
| 2026.09.18 | ₩23,037 | ₩23,627 | ₩22,822 | ₩23,573 | +2.33% | 136.8만 |
|---|
| 2026.09.17 | ₩23,157 | ₩23,452 | ₩23,050 | ₩23,305 | +0.64% | 140.3만 |
|---|
| 2026.09.16 | ₩24,096 | ₩24,190 | ₩23,385 | ₩23,412 | -2.84% | 178.9만 |
|---|
| 2026.09.15 | ₩23,707 | ₩24,646 | ₩23,707 | ₩24,485 | +3.28% | 135.3만 |
|---|
| 2026.09.14 | ₩23,895 | ₩24,083 | ₩23,600 | ₩23,788 | -0.45% | 131.3만 |
|---|
| 2026.09.11 | ₩23,989 | ₩24,230 | ₩23,519 | ₩23,801 | -0.78% | 106.7만 |
|---|
| 2026.09.10 | ₩24,123 | ₩24,324 | ₩23,721 | ₩24,230 | +0.44% | 160만 |
|---|
| 2026.09.09 | ₩24,136 | ₩24,230 | ₩23,774 | ₩23,908 | -0.94% | 141.9만 |
|---|
| 2026.09.08 | ₩23,560 | ₩23,922 | ₩23,519 | ₩23,841 | +1.20% | 129.3만 |
|---|
| 2026.09.04 | ₩23,291 | ₩23,439 | ₩22,728 | ₩23,131 | -0.69% | 171만 |
|---|
| 2026.09.03 | ₩23,573 | ₩23,962 | ₩22,970 | ₩23,063 | -2.16% | 149.2만 |
|---|
| 2026.09.02 | ₩23,117 | ₩23,653 | ₩23,117 | ₩23,479 | +1.57% | 193.2만 |
|---|
| 2026.09.01 | ₩22,782 | ₩23,546 | ₩22,447 | ₩23,399 | +2.71% | 288.6만 |
|---|
| 2026.08.31 | ₩22,768 | ₩22,996 | ₩22,111 | ₩22,353 | -1.83% | 288.6만 |
|---|
| 2026.08.28 | ₩22,138 | ₩22,353 | ₩21,857 | ₩22,125 | -0.06% | 92.8만 |
|---|
| 2026.08.27 | ₩22,098 | ₩22,541 | ₩21,843 | ₩22,205 | +0.49% | 136.6만 |
|---|
| 2026.08.26 | ₩22,366 | ₩22,487 | ₩22,071 | ₩22,152 | -0.96% | 186.7만 |
|---|
| 2026.08.25 | ₩22,929 | ₩23,157 | ₩22,500 | ₩22,514 | -1.81% | 184.4만 |
|---|
| 2026.08.24 | ₩23,198 | ₩23,291 | ₩22,876 | ₩23,238 | +0.17% | 128.3만 |
|---|
| 2026.08.21 | ₩23,586 | ₩23,855 | ₩23,291 | ₩23,506 | -0.34% | 128.8만 |
|---|
| 2026.08.20 | ₩24,270 | ₩24,391 | ₩23,600 | ₩23,667 | -2.49% | 124.7만 |
|---|
| 2026.08.19 | ₩23,895 | ₩24,378 | ₩23,895 | ₩23,989 | +0.39% | 188.2만 |
|---|
| 2026.08.18 | ₩23,828 | ₩23,895 | ₩23,466 | ₩23,707 | -0.51% | 112.4만 |
|---|
| 2026.08.17 | ₩23,171 | ₩23,774 | ₩23,171 | ₩23,694 | +2.26% | 125.7만 |
|---|
| 2026.08.14 | ₩23,399 | ₩23,627 | ₩23,010 | ₩23,023 | -1.60% | 186.4만 |
|---|
| 2026.08.13 | ₩22,460 | ₩23,131 | ₩22,259 | ₩23,077 | +2.75% | 140.4만 |
|---|
| 2026.08.12 | ₩22,675 | ₩22,862 | ₩22,500 | ₩22,742 | +0.30% | 125.3만 |
|---|
| 2026.08.11 | ₩22,849 | ₩23,117 | ₩22,473 | ₩22,809 | -0.18% | 201.1만 |
|---|
| 2026.08.10 | ₩22,768 | ₩23,345 | ₩22,768 | ₩22,862 | +0.41% | 265.1만 |
|---|
| 2026.08.07 | ₩23,090 | ₩23,265 | ₩22,138 | ₩22,500 | -2.56% | 197.7만 |
|---|
| 2026.08.06 | ₩22,313 | ₩23,372 | ₩22,152 | ₩23,332 | +4.57% | 246.1만 |
|---|
| 2026.08.05 | ₩22,071 | ₩22,581 | ₩21,682 | ₩21,977 | -0.43% | 269.3만 |
|---|
| 2026.08.04 | ₩21,642 | ₩22,125 | ₩21,521 | ₩21,870 | +1.05% | 282.2만 |
|---|
| 2026.08.03 | ₩22,044 | ₩22,406 | ₩21,696 | ₩22,259 | +0.97% | 237.2만 |
|---|
| 2026.07.31 | ₩23,063 | ₩23,211 | ₩22,366 | ₩22,487 | -2.50% | 217.4만 |
|---|
| 2026.07.30 | ₩22,058 | ₩22,916 | ₩21,883 | ₩22,849 | +3.59% | 221.9만 |
|---|
| 2026.07.29 | ₩21,723 | ₩22,205 | ₩21,575 | ₩21,991 | +1.23% | 214.7만 |
|---|
| 2026.07.28 | ₩20,998 | ₩21,280 | ₩20,650 | ₩21,226 | +1.09% | 203.2만 |
|---|
| 2026.07.27 | ₩21,079 | ₩21,508 | ₩20,784 | ₩21,186 | +0.51% | 313.3만 |
|---|
| 2026.07.24 | ₩21,857 | ₩22,111 | ₩21,454 | ₩21,468 | -1.78% | 159만 |
|---|
| 2026.07.23 | ₩22,782 | ₩22,795 | ₩21,883 | ₩21,897 | -3.88% | 183.6만 |
|---|
| 2026.07.22 | ₩22,487 | ₩22,889 | ₩22,232 | ₩22,380 | -0.48% | 228.9만 |
|---|
| 2026.07.21 | ₩21,642 | ₩22,447 | ₩21,642 | ₩22,165 | +2.42% | 221.4만 |
|---|
| 2026.07.20 | ₩21,361 | ₩21,642 | ₩21,267 | ₩21,495 | +0.63% | 127.6만 |
|---|
| 2026.07.17 | ₩21,374 | ₩21,602 | ₩21,092 | ₩21,575 | +0.94% | 184.3만 |
|---|
| 2026.07.16 | ₩21,213 | ₩21,602 | ₩21,066 | ₩21,186 | -0.13% | 364.6만 |
|---|
| 2026.07.15 | ₩21,696 | ₩21,776 | ₩21,347 | ₩21,428 | -1.24% | 244.9만 |
|---|
| 2026.07.14 | ₩21,535 | ₩21,736 | ₩21,066 | ₩21,669 | +0.62% | 272.6만 |
|---|
| 2026.07.13 | ₩21,173 | ₩21,454 | ₩20,784 | ₩21,293 | +0.57% | 236.5만 |
|---|
| 2026.07.10 | ₩20,717 | ₩21,052 | ₩20,328 | ₩20,891 | +0.84% | 276.6만 |
|---|
| 2026.07.09 | ₩20,341 | ₩20,677 | ₩20,020 | ₩20,636 | +1.45% | 289.5만 |
|---|
| 2026.07.08 | ₩19,979 | ₩20,663 | ₩19,979 | ₩20,288 | +1.54% | 236.2만 |
|---|
| 2026.07.07 | ₩19,376 | ₩19,872 | ₩19,135 | ₩19,698 | +1.66% | 254.2만 |
|---|
| 2026.07.06 | ₩19,778 | ₩20,020 | ₩19,309 | ₩19,403 | -1.90% | 160.7만 |
|---|
| 2026.07.02 | ₩19,671 | ₩19,953 | ₩19,349 | ₩19,711 | +0.20% | 231.3만 |
|---|
| 2026.07.01 | ₩18,840 | ₩19,698 | ₩18,840 | ₩19,376 | +2.85% | 299만 |
|---|
| 2026.06.30 | ₩19,644 | ₩19,778 | ₩18,920 | ₩19,094 | -2.80% | 237.8만 |
|---|
| 2026.06.29 | ₩19,912 | ₩19,912 | ₩19,524 | ₩19,524 | -1.95% | 122.3만 |
|---|
| 2026.06.26 | ₩19,081 | ₩19,872 | ₩19,054 | ₩19,738 | +3.44% | 340.4만 |
|---|
| 2026.06.25 | ₩19,738 | ₩19,738 | ₩19,041 | ₩19,376 | -1.83% | 320.9만 |
|---|
| 2026.06.24 | ₩20,181 | ₩20,274 | ₩19,349 | ₩19,564 | -3.06% | 591.3만 |
|---|
| 2026.06.23 | ₩21,521 | ₩21,588 | ₩20,744 | ₩20,797 | -3.36% | 338.5만 |
|---|
| 2026.06.22 | ₩22,889 | ₩23,801 | ₩21,119 | ₩21,790 | -4.80% | 873.9만 |
|---|
| 2026.06.18 | ₩20,744 | ₩22,473 | ₩20,489 | ₩22,232 | +7.18% | 561.3만 |
|---|
| 2026.06.17 | ₩21,414 | ₩21,495 | ₩20,797 | ₩21,012 | -1.88% | 266.4만 |
|---|
| 2026.06.16 | ₩20,784 | ₩21,267 | ₩20,596 | ₩21,173 | +1.87% | 381.3만 |
|---|
| 2026.06.15 | ₩21,468 | ₩21,749 | ₩20,878 | ₩21,039 | -2.00% | 316.9만 |
|---|
| 2026.06.12 | ₩21,521 | ₩22,272 | ₩21,481 | ₩22,232 | +3.30% | 159.5만 |
|---|
| 2026.06.11 | ₩21,937 | ₩22,420 | ₩21,588 | ₩21,803 | -0.61% | 205.7만 |
|---|
| 2026.06.10 | ₩21,387 | ₩22,541 | ₩21,293 | ₩21,736 | +1.63% | 322.5만 |
|---|
| 2026.06.09 | ₩20,489 | ₩21,320 | ₩20,248 | ₩21,293 | +3.93% | 300.8만 |
|---|
| 2026.06.08 | ₩20,556 | ₩20,784 | ₩20,181 | ₩20,583 | +0.13% | 122.4만 |
|---|
| 2026.06.05 | ₩20,811 | ₩20,811 | ₩20,248 | ₩20,315 | -2.38% | 206.4만 |
|---|
| 2026.06.04 | ₩20,449 | ₩21,012 | ₩20,408 | ₩20,972 | +2.56% | 230.6만 |
|---|
| 2026.06.03 | ₩21,588 | ₩21,602 | ₩20,864 | ₩20,891 | -3.23% | 247.4만 |
|---|
| 2026.06.02 | ₩21,548 | ₩21,843 | ₩21,307 | ₩21,428 | -0.56% | 314.7만 |
|---|
| 2026.06.01 | ₩21,320 | ₩22,058 | ₩21,226 | ₩21,790 | +2.20% | 700.4만 |
|---|
| 2026.05.29 | ₩19,738 | ₩19,792 | ₩19,282 | ₩19,591 | -0.75% | 361.8만 |
|---|
| 2026.05.28 | ₩20,046 | ₩20,315 | ₩19,524 | ₩19,805 | -1.20% | 329.7만 |
|---|
| 2026.05.27 | ₩19,497 | ₩20,020 | ₩19,376 | ₩20,006 | +2.61% | 384.9만 |
|---|
| 2026.05.26 | ₩18,504 | ₩20,100 | ₩18,451 | ₩19,926 | +7.68% | 617만 |
|---|
| 2026.05.22 | ₩18,357 | ₩18,732 | ₩18,290 | ₩18,571 | +1.17% | 180만 |
|---|
| 2026.05.21 | ₩18,719 | ₩18,813 | ₩18,156 | ₩18,585 | -0.72% | 249.1만 |
|---|
| 2026.05.20 | ₩18,706 | ₩19,027 | ₩18,384 | ₩18,397 | -1.65% | 341.2만 |
|---|
| 2026.05.19 | ₩18,504 | ₩18,786 | ₩18,089 | ₩18,786 | +1.52% | 322.7만 |
|---|
| 2026.05.18 | ₩17,338 | ₩18,625 | ₩17,338 | ₩18,518 | +6.81% | 367.5만 |
|---|
| 2026.05.15 | ₩17,821 | ₩18,022 | ₩17,324 | ₩17,552 | -1.50% | 240.8만 |
|---|
| 2026.05.14 | ₩17,217 | ₩17,941 | ₩17,110 | ₩17,727 | +2.96% | 300.3만 |
|---|
| 2026.05.13 | ₩17,539 | ₩18,022 | ₩17,217 | ₩17,257 | -1.61% | 374.1만 |
|---|
| 2026.05.12 | ₩17,311 | ₩17,646 | ₩17,244 | ₩17,539 | +1.32% | 290.4만 |
|---|
| 2026.05.11 | ₩17,284 | ₩17,378 | ₩17,016 | ₩17,150 | -0.78% | 263.8만 |
|---|
| 2026.05.08 | ₩17,552 | ₩17,552 | ₩16,909 | ₩16,949 | -3.44% | 277.4만 |
|---|
| 2026.05.07 | ₩17,606 | ₩17,740 | ₩17,150 | ₩17,432 | -0.99% | 296.9만 |
|---|
| 2026.05.06 | ₩18,263 | ₩18,464 | ₩17,821 | ₩17,914 | -1.91% | 258.5만 |
|---|
| 2026.05.05 | ₩18,665 | ₩19,282 | ₩18,464 | ₩19,041 | +2.01% | 206.8만 |
|---|
| 2026.05.04 | ₩18,786 | ₩18,866 | ₩18,504 | ₩18,813 | +0.14% | 423.9만 |
|---|
| 2026.05.01 | ₩18,853 | ₩18,907 | ₩18,384 | ₩18,665 | -1.00% | 167.7만 |
|---|
| 2026.04.30 | ₩18,102 | ₩19,027 | ₩18,049 | ₩18,987 | +4.89% | 379.9만 |
|---|
| 2026.04.29 | ₩18,129 | ₩18,692 | ₩17,968 | ₩18,478 | +1.92% | 268.8만 |
|---|
| 2026.04.28 | ₩18,759 | ₩18,866 | ₩18,411 | ₩18,732 | -0.14% | 200.5만 |
|---|
| 2026.04.27 | ₩18,652 | ₩18,866 | ₩18,290 | ₩18,397 | -1.37% | 232.2만 |
|---|
| 2026.04.24 | ₩19,148 | ₩19,148 | ₩18,451 | ₩18,504 | -3.36% | 244.3만 |
|---|
| 2026.04.23 | ₩19,376 | ₩19,631 | ₩19,014 | ₩19,349 | -0.14% | 209.5만 |
|---|
| 2026.04.22 | ₩19,041 | ₩19,430 | ₩19,041 | ₩19,202 | +0.85% | 229.7만 |
|---|
| 2026.04.21 | ₩18,424 | ₩19,014 | ₩18,344 | ₩18,974 | +2.98% | 292.4만 |
|---|
| 2026.04.20 | ₩18,370 | ₩18,585 | ₩18,196 | ₩18,317 | -0.29% | 197.6만 |
|---|
| 2026.04.17 | ₩17,459 | ₩18,223 | ₩17,271 | ₩18,169 | +4.07% | 556.7만 |
|---|
| 2026.04.16 | ₩17,673 | ₩18,464 | ₩17,660 | ₩18,451 | +4.40% | 286.7만 |
|---|
| 2026.04.15 | ₩18,116 | ₩18,370 | ₩17,579 | ₩17,660 | -2.52% | 191.8만 |
|---|
| 2026.04.14 | ₩18,799 | ₩18,799 | ₩17,914 | ₩18,116 | -3.64% | 264만 |
|---|
| 2026.04.13 | ₩19,161 | ₩19,604 | ₩18,719 | ₩18,934 | -1.19% | 285.8만 |
|---|
| 2026.04.10 | ₩18,706 | ₩19,068 | ₩18,706 | ₩18,907 | +1.08% | 209.1만 |
|---|
| 2026.04.09 | ₩18,934 | ₩19,094 | ₩18,558 | ₩18,652 | -1.49% | 356.1만 |
|---|
| 2026.04.08 | ₩18,102 | ₩19,054 | ₩17,901 | ₩18,920 | +4.52% | 342.5만 |
|---|
| 2026.04.07 | ₩20,114 | ₩20,435 | ₩19,483 | ₩19,725 | -1.93% | 181.1만 |
|---|
| 2026.04.06 | ₩20,221 | ₩20,422 | ₩19,443 | ₩20,006 | -1.06% | 194.9만 |
|---|
| 2026.04.02 | ₩20,114 | ₩20,757 | ₩19,725 | ₩20,301 | +0.93% | 355.4만 |
|---|
| 2026.04.01 | ₩19,711 | ₩20,127 | ₩19,188 | ₩19,430 | -1.43% | 488.3만 |
|---|
| 2026.03.31 | ₩20,060 | ₩20,945 | ₩19,537 | ₩20,100 | +0.20% | 560.7만 |
|---|
| 2026.03.30 | ₩20,382 | ₩20,730 | ₩19,886 | ₩20,087 | -1.45% | 651.2만 |
|---|
| 2026.03.27 | ₩19,792 | ₩20,315 | ₩19,684 | ₩20,127 | +1.69% | 309만 |
|---|
| 2026.03.26 | ₩20,020 | ₩20,274 | ₩19,832 | ₩19,845 | -0.87% | 332.7만 |
|---|
| 2026.03.25 | ₩19,242 | ₩20,006 | ₩19,121 | ₩19,979 | +3.83% | 237.9만 |
|---|
| 2026.03.24 | ₩19,363 | ₩19,872 | ₩19,296 | ₩19,537 | +0.90% | 181.8만 |
|---|
| 2026.03.23 | ₩18,799 | ₩19,470 | ₩18,652 | ₩19,188 | +2.07% | 384.9만 |
|---|
| 2026.03.20 | ₩19,577 | ₩19,966 | ₩19,054 | ₩19,886 | +1.58% | 529.2만 |
|---|
| 2026.03.19 | ₩19,765 | ₩20,610 | ₩19,564 | ₩19,631 | -0.68% | 590.8만 |
|---|
| 2026.03.18 | ₩19,845 | ₩20,006 | ₩19,631 | ₩19,671 | -0.88% | 263.2만 |
|---|
| 2026.03.17 | ₩19,041 | ₩19,778 | ₩18,987 | ₩19,751 | +3.73% | 307만 |
|---|
| 2026.03.16 | ₩18,504 | ₩19,161 | ₩18,317 | ₩18,920 | +2.25% | 279.3만 |
|---|
| 2026.03.13 | ₩18,384 | ₩18,759 | ₩18,209 | ₩18,585 | +1.09% | 351.3만 |
|---|
| 2026.03.12 | ₩18,625 | ₩18,866 | ₩18,223 | ₩18,706 | +0.43% | 502.5만 |
|---|
| 2026.03.11 | ₩17,365 | ₩18,209 | ₩17,311 | ₩18,183 | +4.71% | 361.9만 |
|---|
| 2026.03.10 | ₩17,096 | ₩17,512 | ₩16,734 | ₩17,298 | +1.18% | 354만 |
|---|
| 2026.03.09 | ₩17,767 | ₩17,981 | ₩17,029 | ₩17,217 | -3.09% | 618.3만 |
|---|
| 2026.03.06 | ₩17,244 | ₩17,740 | ₩17,096 | ₩17,324 | +0.47% | 555.3만 |
|---|
| 2026.03.05 | ₩15,729 | ₩16,976 | ₩15,648 | ₩16,909 | +7.50% | 537.8만 |
|---|
| 2026.03.04 | ₩15,541 | ₩15,876 | ₩15,501 | ₩15,541 | 0.00% | 216만 |
|---|
| 2026.03.03 | ₩16,225 | ₩16,346 | ₩15,595 | ₩15,675 | -3.39% | 390.4만 |
|---|
| 2026.03.02 | ₩16,493 | ₩16,775 | ₩16,051 | ₩16,359 | -0.81% | 441.1만 |
|---|
| 2026.02.27 | ₩16,346 | ₩16,480 | ₩15,876 | ₩15,943 | -2.46% | 305.1만 |
|---|
| 2026.02.26 | ₩16,694 | ₩16,694 | ₩16,010 | ₩16,091 | -3.61% | 386.5만 |
|---|
| 2026.02.25 | ₩16,614 | ₩16,976 | ₩16,292 | ₩16,869 | +1.53% | 284.4만 |
|---|
| 2026.02.24 | ₩16,949 | ₩17,003 | ₩16,547 | ₩16,654 | -1.74% | 222.8만 |
|---|
| 2026.02.23 | ₩16,734 | ₩17,324 | ₩16,708 | ₩16,989 | +1.52% | 329.4만 |
|---|
| 2026.02.20 | ₩16,989 | ₩17,096 | ₩16,386 | ₩16,761 | -1.34% | 362.7만 |
|---|
| 2026.02.19 | ₩16,346 | ₩16,922 | ₩16,198 | ₩16,869 | +3.20% | 381.6만 |
|---|
| 2026.02.18 | ₩16,185 | ₩16,292 | ₩15,930 | ₩16,171 | -0.08% | 200.5만 |
|---|
| 2026.02.17 | ₩15,970 | ₩16,077 | ₩15,621 | ₩16,024 | +0.34% | 246만 |
|---|
| 2026.02.13 | ₩15,890 | ₩16,077 | ₩15,823 | ₩15,957 | +0.42% | 148.2만 |
|---|
| 2026.02.12 | ₩16,292 | ₩16,386 | ₩15,742 | ₩15,930 | -2.22% | 278.1만 |
|---|
| 2026.02.11 | ₩16,493 | ₩16,667 | ₩16,319 | ₩16,386 | -0.65% | 255.4만 |
|---|
| 2026.02.10 | ₩16,533 | ₩16,533 | ₩16,024 | ₩16,158 | -2.27% | 210.9만 |
|---|
| 2026.02.09 | ₩16,399 | ₩16,855 | ₩16,225 | ₩16,493 | +0.57% | 289.2만 |
|---|
| 2026.02.06 | ₩15,849 | ₩16,426 | ₩15,823 | ₩16,399 | +3.47% | 200.2만 |
|---|
| 2026.02.05 | ₩16,010 | ₩16,305 | ₩15,715 | ₩15,729 | -1.76% | 255.7만 |
|---|
| 2026.02.04 | ₩16,734 | ₩16,801 | ₩15,823 | ₩16,480 | -1.52% | 394.2만 |
|---|
| 2026.02.03 | ₩16,681 | ₩16,962 | ₩16,453 | ₩16,627 | -0.32% | 441.1만 |
|---|
| 2026.02.02 | ₩16,319 | ₩16,681 | ₩16,238 | ₩16,506 | +1.15% | 335.5만 |
|---|
| 2026.01.30 | ₩17,056 | ₩17,231 | ₩16,654 | ₩16,855 | -1.18% | 401.9만 |
|---|
| 2026.01.29 | ₩17,566 | ₩17,767 | ₩16,909 | ₩17,123 | -2.52% | 425만 |
|---|
| 2026.01.28 | ₩17,566 | ₩17,754 | ₩16,775 | ₩17,110 | -2.60% | 482.1만 |
|---|
| 2026.01.27 | ₩17,096 | ₩17,794 | ₩17,070 | ₩17,539 | +2.59% | 412.4만 |
|---|
| 2026.01.26 | ₩16,976 | ₩17,164 | ₩16,708 | ₩17,003 | +0.16% | 220.6만 |
|---|
| 2026.01.23 | ₩16,761 | ₩17,029 | ₩16,439 | ₩16,761 | 0.00% | 270.2만 |
|---|
| 2026.01.22 | ₩17,137 | ₩17,137 | ₩16,332 | ₩16,359 | -4.54% | 416.2만 |
|---|
| 2026.01.21 | ₩17,043 | ₩17,405 | ₩16,962 | ₩17,231 | +1.10% | 339.7만 |
|---|
| 2026.01.20 | ₩16,265 | ₩17,043 | ₩16,265 | ₩16,828 | +3.46% | 392.4만 |
|---|
| 2026.01.16 | ₩15,662 | ₩16,466 | ₩15,662 | ₩16,426 | +4.88% | 422.4만 |
|---|
| 2026.01.15 | ₩15,192 | ₩15,702 | ₩15,058 | ₩15,662 | +3.09% | 300만 |
|---|
| 2026.01.14 | ₩15,313 | ₩15,782 | ₩15,286 | ₩15,514 | +1.31% | 373.3만 |
|---|
| 2026.01.13 | ₩15,045 | ₩15,461 | ₩14,938 | ₩15,206 | +1.07% | 257만 |
|---|
| 2026.01.12 | ₩14,669 | ₩15,005 | ₩14,602 | ₩14,964 | +2.01% | 254.8만 |
|---|
| 2026.01.09 | ₩14,428 | ₩14,629 | ₩14,361 | ₩14,576 | +1.02% | 189.8만 |
|---|
| 2026.01.08 | ₩13,959 | ₩14,535 | ₩13,892 | ₩14,415 | +3.27% | 185.7만 |
|---|
| 2026.01.07 | ₩14,535 | ₩14,535 | ₩13,999 | ₩14,026 | -3.51% | 329.9만 |
|---|
| 2026.01.06 | ₩14,656 | ₩15,192 | ₩14,589 | ₩14,616 | -0.27% | 604.1만 |
|---|
| 2026.01.05 | ₩13,932 | ₩14,683 | ₩13,396 | ₩14,509 | +4.14% | 666.9만 |
|---|
| 2026.01.02 | ₩13,503 | ₩13,731 | ₩13,248 | ₩13,704 | +1.49% | 249.3만 |
|---|
| 2025.12.31 | ₩13,248 | ₩13,503 | ₩13,235 | ₩13,436 | +1.42% | 148.1만 |
|---|
| 2025.12.30 | ₩13,275 | ₩13,369 | ₩13,141 | ₩13,235 | -0.30% | 190.7만 |
|---|
| 2025.12.29 | ₩13,074 | ₩13,262 | ₩13,034 | ₩13,194 | +0.92% | 156.9만 |
|---|
| 2025.12.26 | ₩12,873 | ₩13,047 | ₩12,846 | ₩12,993 | +0.94% | 131.9만 |
|---|
| 2025.12.24 | ₩12,739 | ₩12,953 | ₩12,739 | ₩12,873 | +1.05% | 91.8만 |
|---|
| 2025.12.23 | ₩12,551 | ₩12,752 | ₩12,511 | ₩12,712 | +1.28% | 130.9만 |
|---|
| 2025.12.22 | ₩12,457 | ₩12,631 | ₩12,444 | ₩12,470 | +0.11% | 136.5만 |
|---|
| 2025.12.19 | ₩12,511 | ₩12,645 | ₩12,350 | ₩12,350 | -1.29% | 259.2만 |
|---|
| 2025.12.18 | ₩12,591 | ₩12,604 | ₩12,336 | ₩12,363 | -1.81% | 178.9만 |
|---|
| 2025.12.17 | ₩12,578 | ₩12,672 | ₩12,511 | ₩12,537 | -0.32% | 184.3만 |
|---|
| 2025.12.16 | ₩12,752 | ₩12,819 | ₩12,484 | ₩12,511 | -1.89% | 328.1만 |
|---|
| 2025.12.15 | ₩13,074 | ₩13,101 | ₩12,806 | ₩12,913 | -1.23% | 189.6만 |
|---|
| 2025.12.12 | ₩13,208 | ₩13,302 | ₩13,047 | ₩13,047 | -1.22% | 140.5만 |
|---|
| 2025.12.11 | ₩13,060 | ₩13,194 | ₩12,993 | ₩13,154 | +0.72% | 178.7만 |
|---|
| 2025.12.10 | ₩13,288 | ₩13,355 | ₩13,074 | ₩13,154 | -1.01% | 212.8만 |
|---|
| 2025.12.09 | ₩13,409 | ₩13,463 | ₩13,288 | ₩13,409 | 0.00% | 158.1만 |
|---|
| 2025.12.08 | ₩13,275 | ₩13,463 | ₩13,194 | ₩13,355 | +0.61% | 204.9만 |
|---|
| 2025.12.05 | ₩13,422 | ₩13,516 | ₩13,262 | ₩13,262 | -1.20% | 284.7만 |
|---|
| 2025.12.04 | ₩13,597 | ₩13,704 | ₩13,436 | ₩13,489 | -0.79% | 110.4만 |
|---|
| 2025.12.03 | ₩13,355 | ₩13,610 | ₩13,355 | ₩13,583 | +1.71% | 135.5만 |
|---|
| 2025.12.02 | ₩13,329 | ₩13,342 | ₩13,127 | ₩13,288 | -0.30% | 159.3만 |
|---|
| 2025.12.01 | ₩13,248 | ₩13,436 | ₩13,114 | ₩13,342 | +0.71% | 187.3만 |
|---|
| 2025.11.28 | ₩13,181 | ₩13,275 | ₩13,074 | ₩13,168 | -0.10% | 132.7만 |
|---|
| 2025.11.26 | ₩13,034 | ₩13,288 | ₩13,020 | ₩13,235 | +1.54% | 257.1만 |
|---|
| 2025.11.25 | ₩12,832 | ₩12,980 | ₩12,591 | ₩12,899 | +0.52% | 313.7만 |
|---|
| 2025.11.24 | ₩13,141 | ₩13,141 | ₩12,725 | ₩12,873 | -2.04% | 328.2만 |
|---|
| 2025.11.21 | ₩13,516 | ₩13,516 | ₩13,181 | ₩13,208 | -2.28% | 255.1만 |
|---|
| 2025.11.20 | ₩14,012 | ₩14,093 | ₩13,556 | ₩13,570 | -3.16% | 404.8만 |
|---|
| 2025.11.19 | ₩14,012 | ₩14,133 | ₩13,959 | ₩13,999 | -0.10% | 209.2만 |
|---|
| 2025.11.18 | ₩13,945 | ₩14,281 | ₩13,892 | ₩14,227 | +2.02% | 220.7만 |
|---|
| 2025.11.17 | ₩13,959 | ₩14,281 | ₩13,811 | ₩14,106 | +1.06% | 201.5만 |
|---|
| 2025.11.14 | ₩13,302 | ₩14,187 | ₩13,168 | ₩13,932 | +4.74% | 452.5만 |
|---|
| 2025.11.13 | ₩13,637 | ₩13,744 | ₩13,382 | ₩13,422 | -1.57% | 219만 |
|---|
| 2025.11.12 | ₩13,489 | ₩13,650 | ₩13,342 | ₩13,637 | +1.09% | 249.3만 |
|---|
| 2025.11.11 | ₩13,302 | ₩13,664 | ₩13,275 | ₩13,637 | +2.52% | 321.2만 |
|---|
| 2025.11.10 | ₩13,288 | ₩13,288 | ₩12,846 | ₩13,248 | -0.30% | 293.4만 |
|---|
| 2025.11.07 | ₩12,967 | ₩13,302 | ₩12,940 | ₩13,302 | +2.59% | 261.3만 |
|---|
| 2025.11.06 | ₩12,725 | ₩13,020 | ₩12,725 | ₩12,967 | +1.90% | 267만 |
|---|
| 2025.11.05 | ₩12,470 | ₩12,819 | ₩12,470 | ₩12,685 | +1.72% | 213.3만 |
|---|
| 2025.11.04 | ₩12,403 | ₩12,457 | ₩12,202 | ₩12,417 | +0.11% | 218.5만 |
|---|
| 2025.11.03 | ₩12,497 | ₩12,685 | ₩12,417 | ₩12,658 | +1.29% | 155.2만 |
|---|
| 2025.10.31 | ₩12,470 | ₩12,564 | ₩12,417 | ₩12,497 | +0.22% | 147.8만 |
|---|
| 2025.10.30 | ₩12,336 | ₩12,524 | ₩12,269 | ₩12,403 | +0.54% | 141.6만 |
|---|
| 2025.10.29 | ₩12,457 | ₩12,631 | ₩12,390 | ₩12,470 | +0.11% | 192.8만 |
|---|
| 2025.10.28 | ₩12,470 | ₩12,484 | ₩12,350 | ₩12,363 | -0.86% | 137.7만 |
|---|
| 2025.10.27 | ₩12,336 | ₩12,497 | ₩12,229 | ₩12,484 | +1.20% | 184.1만 |
|---|
| 2025.10.24 | ₩12,323 | ₩12,470 | ₩12,256 | ₩12,256 | -0.54% | 215만 |
|---|
| 2025.10.23 | ₩12,055 | ₩12,283 | ₩11,961 | ₩12,269 | +1.78% | 220.1만 |
|---|
| 2025.10.22 | ₩11,572 | ₩11,746 | ₩11,492 | ₩11,733 | +1.39% | 275.2만 |
|---|
| 2025.10.21 | ₩11,787 | ₩11,827 | ₩11,518 | ₩11,545 | -2.05% | 250.7만 |
|---|
| 2025.10.20 | ₩11,934 | ₩12,014 | ₩11,706 | ₩11,719 | -1.80% | 236만 |
|---|
| 2025.10.17 | ₩12,055 | ₩12,242 | ₩12,041 | ₩12,122 | +0.56% | 175만 |
|---|
| 2025.10.16 | ₩12,068 | ₩12,082 | ₩11,934 | ₩12,055 | -0.11% | 189.8만 |
|---|
| 2025.10.15 | ₩11,907 | ₩12,014 | ₩11,840 | ₩11,974 | +0.56% | 150.7만 |
|---|
| 2025.10.14 | ₩12,001 | ₩12,082 | ₩11,773 | ₩11,787 | -1.79% | 276.2만 |
|---|
| 2025.10.13 | ₩11,934 | ₩12,216 | ₩11,867 | ₩12,189 | +2.13% | 128.3만 |
|---|
| 2025.10.10 | ₩11,934 | ₩12,014 | ₩11,693 | ₩11,773 | -1.35% | 268.2만 |
|---|