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 | ₩22,700 | ₩23,035 | ₩22,660 | ₩22,700 | 0.00% | 74.1만 |
| 2026.10.08 | ₩22,727 | ₩23,115 | ₩22,419 | ₩22,700 | -0.12% | 99.4만 |
| 2026.10.07 | ₩22,874 | ₩22,874 | ₩22,285 | ₩22,285 | -2.58% | 95.2만 |
| 2026.10.06 | ₩22,981 | ₩23,169 | ₩22,727 | ₩22,727 | -1.11% | 131.4만 |
| 2026.10.05 | ₩22,378 | ₩23,450 | ₩22,378 | ₩23,115 | +3.29% | 206.4만 |
| 2026.10.02 | ₩21,507 | ₩22,325 | ₩21,507 | ₩22,244 | +3.43% | 110.8만 |
| 2026.10.01 | ₩21,950 | ₩22,177 | ₩21,534 | ₩21,802 | -0.67% | 190.6만 |
| 2026.09.30 | ₩22,164 | ₩22,378 | ₩22,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,084 |
| -0.36% |
| 106.1만 |
| 2026.09.29 | ₩21,990 | ₩22,526 | ₩21,963 | ₩22,137 | +0.67% | 149만 |
|---|
| 2026.09.28 | ₩22,673 | ₩22,941 | ₩22,285 | ₩22,378 | -1.30% | 270.5만 |
|---|
| 2026.09.25 | ₩21,641 | ₩22,365 | ₩21,534 | ₩22,218 | +2.66% | 173.3만 |
|---|
| 2026.09.24 | ₩22,606 | ₩22,660 | ₩21,923 | ₩21,936 | -2.96% | 158.8만 |
|---|
| 2026.09.23 | — | — | — | ₩22,365 | — | — |
|---|
| 2026.09.22 | ₩22,177 | ₩22,834 | ₩22,043 | ₩22,760 | +2.63% | 87.7만 |
|---|
| 2026.09.21 | ₩23,383 | ₩23,450 | ₩22,526 | ₩22,566 | -3.50% | 190.9만 |
|---|
| 2026.09.18 | ₩23,022 | ₩23,611 | ₩22,807 | ₩23,558 | +2.33% | 136.8만 |
|---|
| 2026.09.17 | ₩23,142 | ₩23,437 | ₩23,035 | ₩23,290 | +0.64% | 140.3만 |
|---|
| 2026.09.16 | — | — | — | ₩23,397 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩24,469 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩23,772 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩23,785 | — | — |
|---|
| 2026.08.27 | ₩22,084 | ₩22,526 | ₩21,829 | ₩22,191 | +0.49% | 136.6만 |
|---|
| 2026.08.26 | ₩22,352 | ₩22,472 | ₩22,057 | ₩22,137 | -0.96% | 186.7만 |
|---|
| 2026.08.25 | ₩22,914 | ₩23,142 | ₩22,486 | ₩22,499 | -1.81% | 184.4만 |
|---|
| 2026.08.24 | ₩23,182 | ₩23,276 | ₩22,861 | ₩23,223 | +0.17% | 128.3만 |
|---|
| 2026.08.21 | ₩23,571 | ₩23,839 | ₩23,276 | ₩23,491 | -0.34% | 128.8만 |
|---|
| 2026.08.20 | ₩24,254 | ₩24,375 | ₩23,584 | ₩23,651 | -2.49% | 124.7만 |
|---|
| 2026.08.19 | ₩23,879 | ₩24,362 | ₩23,879 | ₩23,973 | +0.39% | 188.2만 |
|---|
| 2026.08.18 | ₩23,812 | ₩23,879 | ₩23,450 | ₩23,692 | -0.51% | 112.4만 |
|---|
| 2026.08.17 | ₩23,156 | ₩23,759 | ₩23,156 | ₩23,678 | +2.26% | 125.7만 |
|---|
| 2026.08.14 | ₩23,383 | ₩23,611 | ₩22,995 | ₩23,008 | -1.60% | 186.4만 |
|---|
| 2026.08.13 | ₩22,445 | ₩23,115 | ₩22,244 | ₩23,062 | +2.75% | 140.4만 |
|---|
| 2026.08.12 | ₩22,660 | ₩22,847 | ₩22,486 | ₩22,727 | +0.30% | 125.3만 |
|---|
| 2026.08.11 | ₩22,834 | ₩23,102 | ₩22,459 | ₩22,794 | -0.18% | 201.1만 |
|---|
| 2026.08.10 | ₩22,754 | ₩23,330 | ₩22,754 | ₩22,847 | +0.41% | 265.1만 |
|---|
| 2026.08.07 | ₩23,075 | ₩23,249 | ₩22,124 | ₩22,486 | -2.56% | 197.7만 |
|---|
| 2026.08.06 | ₩22,298 | ₩23,357 | ₩22,137 | ₩23,316 | +4.57% | 246.1만 |
|---|
| 2026.08.05 | ₩22,057 | ₩22,566 | ₩21,668 | ₩21,963 | -0.43% | 269.3만 |
|---|
| 2026.08.04 | ₩21,628 | ₩22,110 | ₩21,507 | ₩21,856 | +1.05% | 282.2만 |
|---|
| 2026.08.03 | ₩22,030 | ₩22,392 | ₩21,682 | ₩22,244 | +0.97% | 237.2만 |
|---|
| 2026.07.31 | ₩23,048 | ₩23,196 | ₩22,352 | ₩22,472 | -2.50% | 217.4만 |
|---|
| 2026.07.30 | ₩22,043 | ₩22,901 | ₩21,869 | ₩22,834 | +3.59% | 221.9만 |
|---|
| 2026.07.29 | ₩21,708 | ₩22,191 | ₩21,561 | ₩21,976 | +1.23% | 214.7만 |
|---|
| 2026.07.28 | ₩20,985 | ₩21,266 | ₩20,636 | ₩21,213 | +1.09% | 203.2만 |
|---|
| 2026.07.27 | ₩21,065 | ₩21,494 | ₩20,770 | ₩21,172 | +0.51% | 313.3만 |
|---|
| 2026.07.24 | ₩21,842 | ₩22,097 | ₩21,440 | ₩21,454 | -1.78% | 159만 |
|---|
| 2026.07.23 | ₩22,767 | ₩22,780 | ₩21,869 | ₩21,883 | -3.88% | 183.6만 |
|---|
| 2026.07.22 | ₩22,472 | ₩22,874 | ₩22,218 | ₩22,365 | -0.48% | 228.9만 |
|---|
| 2026.07.21 | ₩21,628 | ₩22,432 | ₩21,628 | ₩22,151 | +2.42% | 221.4만 |
|---|
| 2026.07.20 | ₩21,347 | ₩21,628 | ₩21,253 | ₩21,481 | +0.63% | 127.6만 |
|---|
| 2026.07.17 | ₩21,360 | ₩21,588 | ₩21,079 | ₩21,561 | +0.94% | 184.3만 |
|---|
| 2026.07.16 | ₩21,199 | ₩21,588 | ₩21,052 | ₩21,172 | -0.13% | 364.6만 |
|---|
| 2026.07.15 | ₩21,682 | ₩21,762 | ₩21,333 | ₩21,414 | -1.24% | 244.9만 |
|---|
| 2026.07.14 | ₩21,521 | ₩21,722 | ₩21,052 | ₩21,655 | +0.62% | 272.6만 |
|---|
| 2026.07.13 | ₩21,159 | ₩21,440 | ₩20,770 | ₩21,280 | +0.57% | 236.5만 |
|---|
| 2026.07.10 | ₩20,703 | ₩21,038 | ₩20,315 | ₩20,878 | +0.84% | 276.6만 |
|---|
| 2026.07.09 | ₩20,328 | ₩20,663 | ₩20,006 | ₩20,623 | +1.45% | 289.5만 |
|---|
| 2026.07.08 | ₩19,966 | ₩20,650 | ₩19,966 | ₩20,275 | +1.54% | 236.2만 |
|---|
| 2026.07.07 | ₩19,363 | ₩19,859 | ₩19,122 | ₩19,685 | +1.66% | 254.2만 |
|---|
| 2026.07.06 | ₩19,765 | ₩20,006 | ₩19,296 | ₩19,390 | -1.90% | 160.7만 |
|---|
| 2026.07.02 | ₩19,658 | ₩19,939 | ₩19,336 | ₩19,698 | +0.20% | 231.3만 |
|---|
| 2026.07.01 | ₩18,827 | ₩19,685 | ₩18,827 | ₩19,363 | +2.85% | 299만 |
|---|
| 2026.06.30 | ₩19,631 | ₩19,765 | ₩18,908 | ₩19,082 | -2.80% | 237.8만 |
|---|
| 2026.06.29 | ₩19,899 | ₩19,899 | ₩19,511 | ₩19,511 | -1.95% | 122.3만 |
|---|
| 2026.06.26 | ₩19,068 | ₩19,859 | ₩19,042 | ₩19,725 | +3.44% | 340.4만 |
|---|
| 2026.06.25 | ₩19,725 | ₩19,725 | ₩19,028 | ₩19,363 | -1.83% | 320.9만 |
|---|
| 2026.06.24 | ₩20,167 | ₩20,261 | ₩19,336 | ₩19,551 | -3.06% | 591.3만 |
|---|
| 2026.06.23 | ₩21,507 | ₩21,574 | ₩20,730 | ₩20,784 | -3.36% | 338.5만 |
|---|
| 2026.06.22 | ₩22,874 | ₩23,785 | ₩21,105 | ₩21,775 | -4.80% | 873.9만 |
|---|
| 2026.06.18 | ₩20,730 | ₩22,459 | ₩20,476 | ₩22,218 | +7.18% | 561.3만 |
|---|
| 2026.06.17 | ₩21,400 | ₩21,481 | ₩20,784 | ₩20,998 | -1.88% | 266.4만 |
|---|
| 2026.06.16 | ₩20,770 | ₩21,253 | ₩20,583 | ₩21,159 | +1.87% | 381.3만 |
|---|
| 2026.06.15 | ₩21,454 | ₩21,735 | ₩20,864 | ₩21,025 | -2.00% | 316.9만 |
|---|
| 2026.06.12 | ₩21,507 | ₩22,258 | ₩21,467 | ₩22,218 | +3.30% | 159.5만 |
|---|
| 2026.06.11 | ₩21,923 | ₩22,405 | ₩21,574 | ₩21,789 | -0.61% | 205.7만 |
|---|
| 2026.06.10 | ₩21,373 | ₩22,526 | ₩21,280 | ₩21,722 | +1.63% | 322.5만 |
|---|
| 2026.06.09 | ₩20,476 | ₩21,306 | ₩20,234 | ₩21,280 | +3.93% | 300.8만 |
|---|
| 2026.06.08 | ₩20,543 | ₩20,770 | ₩20,167 | ₩20,569 | +0.13% | 122.4만 |
|---|
| 2026.06.05 | ₩20,797 | ₩20,797 | ₩20,234 | ₩20,301 | -2.38% | 206.4만 |
|---|
| 2026.06.04 | ₩20,435 | ₩20,998 | ₩20,395 | ₩20,958 | +2.56% | 230.6만 |
|---|
| 2026.06.03 | ₩21,574 | ₩21,588 | ₩20,851 | ₩20,878 | -3.23% | 247.4만 |
|---|
| 2026.06.02 | ₩21,534 | ₩21,829 | ₩21,293 | ₩21,414 | -0.56% | 314.7만 |
|---|
| 2026.06.01 | ₩21,306 | ₩22,043 | ₩21,213 | ₩21,775 | +2.20% | 700.4만 |
|---|
| 2026.05.29 | ₩19,725 | ₩19,779 | ₩19,269 | ₩19,578 | -0.75% | 361.8만 |
|---|
| 2026.05.28 | ₩20,033 | ₩20,301 | ₩19,511 | ₩19,792 | -1.20% | 329.7만 |
|---|
| 2026.05.27 | ₩19,484 | ₩20,006 | ₩19,363 | ₩19,993 | +2.61% | 384.9만 |
|---|
| 2026.05.26 | ₩18,492 | ₩20,087 | ₩18,439 | ₩19,913 | +7.68% | 617만 |
|---|
| 2026.05.22 | ₩18,345 | ₩18,720 | ₩18,278 | ₩18,559 | +1.17% | 180만 |
|---|
| 2026.05.21 | ₩18,707 | ₩18,800 | ₩18,144 | ₩18,573 | -0.72% | 249.1만 |
|---|
| 2026.05.20 | ₩18,693 | ₩19,015 | ₩18,372 | ₩18,385 | -1.65% | 341.2만 |
|---|
| 2026.05.19 | ₩18,492 | ₩18,774 | ₩18,077 | ₩18,774 | +1.52% | 322.7만 |
|---|
| 2026.05.18 | ₩17,326 | ₩18,613 | ₩17,326 | ₩18,506 | +6.81% | 367.5만 |
|---|
| 2026.05.15 | ₩17,809 | ₩18,010 | ₩17,313 | ₩17,541 | -1.50% | 240.8만 |
|---|
| 2026.05.14 | ₩17,206 | ₩17,929 | ₩17,099 | ₩17,715 | +2.96% | 300.3만 |
|---|
| 2026.05.13 | ₩17,527 | ₩18,010 | ₩17,206 | ₩17,246 | -1.61% | 374.1만 |
|---|
| 2026.05.12 | ₩17,300 | ₩17,635 | ₩17,233 | ₩17,527 | +1.32% | 290.4만 |
|---|
| 2026.05.11 | ₩17,273 | ₩17,367 | ₩17,005 | ₩17,139 | -0.78% | 263.8만 |
|---|
| 2026.05.08 | ₩17,541 | ₩17,541 | ₩16,898 | ₩16,938 | -3.44% | 277.4만 |
|---|
| 2026.05.07 | ₩17,594 | ₩17,728 | ₩17,139 | ₩17,420 | -0.99% | 296.9만 |
|---|
| 2026.05.06 | ₩18,251 | ₩18,452 | ₩17,809 | ₩17,903 | -1.91% | 258.5만 |
|---|
| 2026.05.05 | ₩18,653 | ₩19,269 | ₩18,452 | ₩19,028 | +2.01% | 206.8만 |
|---|
| 2026.05.04 | ₩18,774 | ₩18,854 | ₩18,492 | ₩18,800 | +0.14% | 423.9만 |
|---|
| 2026.05.01 | ₩18,841 | ₩18,894 | ₩18,372 | ₩18,653 | -1.00% | 167.7만 |
|---|
| 2026.04.30 | ₩18,090 | ₩19,015 | ₩18,037 | ₩18,975 | +4.89% | 379.9만 |
|---|
| 2026.04.29 | ₩18,117 | ₩18,680 | ₩17,956 | ₩18,465 | +1.92% | 268.8만 |
|---|
| 2026.04.28 | ₩18,747 | ₩18,854 | ₩18,398 | ₩18,720 | -0.14% | 200.5만 |
|---|
| 2026.04.27 | ₩18,640 | ₩18,854 | ₩18,278 | ₩18,385 | -1.37% | 232.2만 |
|---|
| 2026.04.24 | ₩19,135 | ₩19,135 | ₩18,439 | ₩18,492 | -3.36% | 244.3만 |
|---|
| 2026.04.23 | ₩19,363 | ₩19,618 | ₩19,001 | ₩19,336 | -0.14% | 209.5만 |
|---|
| 2026.04.22 | ₩19,028 | ₩19,417 | ₩19,028 | ₩19,189 | +0.85% | 229.7만 |
|---|
| 2026.04.21 | ₩18,412 | ₩19,001 | ₩18,331 | ₩18,961 | +2.98% | 292.4만 |
|---|
| 2026.04.20 | ₩18,358 | ₩18,573 | ₩18,184 | ₩18,305 | -0.29% | 197.6만 |
|---|
| 2026.04.17 | ₩17,447 | ₩18,211 | ₩17,259 | ₩18,157 | +4.07% | 556.7만 |
|---|
| 2026.04.16 | ₩17,661 | ₩18,452 | ₩17,648 | ₩18,439 | +4.40% | 286.7만 |
|---|
| 2026.04.15 | ₩18,104 | ₩18,358 | ₩17,568 | ₩17,648 | -2.52% | 191.8만 |
|---|
| 2026.04.14 | ₩18,787 | ₩18,787 | ₩17,903 | ₩18,104 | -3.64% | 264만 |
|---|
| 2026.04.13 | ₩19,149 | ₩19,591 | ₩18,707 | ₩18,921 | -1.19% | 285.8만 |
|---|
| 2026.04.10 | ₩18,693 | ₩19,055 | ₩18,693 | ₩18,894 | +1.08% | 209.1만 |
|---|
| 2026.04.09 | ₩18,921 | ₩19,082 | ₩18,546 | ₩18,640 | -1.49% | 356.1만 |
|---|
| 2026.04.08 | ₩18,090 | ₩19,042 | ₩17,889 | ₩18,908 | +4.52% | 342.5만 |
|---|
| 2026.04.07 | ₩20,100 | ₩20,422 | ₩19,470 | ₩19,712 | -1.93% | 181.1만 |
|---|
| 2026.04.06 | ₩20,208 | ₩20,409 | ₩19,430 | ₩19,993 | -1.06% | 194.9만 |
|---|
| 2026.04.02 | ₩20,100 | ₩20,744 | ₩19,712 | ₩20,288 | +0.93% | 355.4만 |
|---|
| 2026.04.01 | ₩19,698 | ₩20,114 | ₩19,176 | ₩19,417 | -1.43% | 488.3만 |
|---|
| 2026.03.31 | ₩20,047 | ₩20,931 | ₩19,524 | ₩20,087 | +0.20% | 560.7만 |
|---|
| 2026.03.30 | ₩20,368 | ₩20,717 | ₩19,872 | ₩20,073 | -1.45% | 651.2만 |
|---|
| 2026.03.27 | ₩19,779 | ₩20,301 | ₩19,671 | ₩20,114 | +1.69% | 309만 |
|---|
| 2026.03.26 | ₩20,006 | ₩20,261 | ₩19,819 | ₩19,832 | -0.87% | 332.7만 |
|---|
| 2026.03.25 | ₩19,229 | ₩19,993 | ₩19,109 | ₩19,966 | +3.83% | 237.9만 |
|---|
| 2026.03.24 | ₩19,350 | ₩19,859 | ₩19,283 | ₩19,524 | +0.90% | 181.8만 |
|---|
| 2026.03.23 | ₩18,787 | ₩19,457 | ₩18,640 | ₩19,176 | +2.07% | 384.9만 |
|---|
| 2026.03.20 | ₩19,564 | ₩19,953 | ₩19,042 | ₩19,872 | +1.58% | 529.2만 |
|---|
| 2026.03.19 | ₩19,752 | ₩20,596 | ₩19,551 | ₩19,618 | -0.68% | 590.8만 |
|---|
| 2026.03.18 | ₩19,832 | ₩19,993 | ₩19,618 | ₩19,658 | -0.88% | 263.2만 |
|---|
| 2026.03.17 | ₩19,028 | ₩19,765 | ₩18,975 | ₩19,738 | +3.73% | 307만 |
|---|
| 2026.03.16 | ₩18,492 | ₩19,149 | ₩18,305 | ₩18,908 | +2.25% | 279.3만 |
|---|
| 2026.03.13 | ₩18,372 | ₩18,747 | ₩18,197 | ₩18,573 | +1.09% | 351.3만 |
|---|
| 2026.03.12 | ₩18,613 | ₩18,854 | ₩18,211 | ₩18,693 | +0.43% | 502.5만 |
|---|
| 2026.03.11 | ₩17,353 | ₩18,197 | ₩17,300 | ₩18,171 | +4.71% | 361.9만 |
|---|
| 2026.03.10 | ₩17,085 | ₩17,501 | ₩16,723 | ₩17,286 | +1.18% | 354만 |
|---|
| 2026.03.09 | ₩17,755 | ₩17,970 | ₩17,018 | ₩17,206 | -3.09% | 618.3만 |
|---|
| 2026.03.06 | ₩17,233 | ₩17,728 | ₩17,085 | ₩17,313 | +0.47% | 555.3만 |
|---|
| 2026.03.05 | ₩15,718 | ₩16,965 | ₩15,638 | ₩16,898 | +7.50% | 537.8만 |
|---|
| 2026.03.04 | ₩15,531 | ₩15,866 | ₩15,491 | ₩15,531 | 0.00% | 216만 |
|---|
| 2026.03.03 | ₩16,214 | ₩16,335 | ₩15,584 | ₩15,665 | -3.39% | 390.4만 |
|---|
| 2026.03.02 | ₩16,482 | ₩16,764 | ₩16,040 | ₩16,348 | -0.81% | 441.1만 |
|---|
| 2026.02.27 | ₩16,335 | ₩16,469 | ₩15,866 | ₩15,933 | -2.46% | 305.1만 |
|---|
| 2026.02.26 | ₩16,683 | ₩16,683 | ₩16,000 | ₩16,080 | -3.61% | 386.5만 |
|---|
| 2026.02.25 | ₩16,603 | ₩16,965 | ₩16,281 | ₩16,857 | +1.53% | 284.4만 |
|---|
| 2026.02.24 | ₩16,938 | ₩16,991 | ₩16,536 | ₩16,643 | -1.74% | 222.8만 |
|---|
| 2026.02.23 | ₩16,723 | ₩17,313 | ₩16,697 | ₩16,978 | +1.52% | 329.4만 |
|---|
| 2026.02.20 | ₩16,978 | ₩17,085 | ₩16,375 | ₩16,750 | -1.34% | 362.7만 |
|---|
| 2026.02.19 | ₩16,335 | ₩16,911 | ₩16,187 | ₩16,857 | +3.20% | 381.6만 |
|---|
| 2026.02.18 | ₩16,174 | ₩16,281 | ₩15,919 | ₩16,161 | -0.08% | 200.5만 |
|---|
| 2026.02.17 | ₩15,960 | ₩16,067 | ₩15,611 | ₩16,013 | +0.34% | 246만 |
|---|
| 2026.02.13 | ₩15,879 | ₩16,067 | ₩15,812 | ₩15,946 | +0.42% | 148.2만 |
|---|
| 2026.02.12 | ₩16,281 | ₩16,375 | ₩15,732 | ₩15,919 | -2.22% | 278.1만 |
|---|
| 2026.02.11 | ₩16,482 | ₩16,656 | ₩16,308 | ₩16,375 | -0.65% | 255.4만 |
|---|
| 2026.02.10 | ₩16,522 | ₩16,522 | ₩16,013 | ₩16,147 | -2.27% | 210.9만 |
|---|
| 2026.02.09 | ₩16,388 | ₩16,844 | ₩16,214 | ₩16,482 | +0.57% | 289.2만 |
|---|
| 2026.02.06 | ₩15,839 | ₩16,415 | ₩15,812 | ₩16,388 | +3.47% | 200.2만 |
|---|
| 2026.02.05 | ₩16,000 | ₩16,295 | ₩15,705 | ₩15,718 | -1.76% | 255.7만 |
|---|
| 2026.02.04 | ₩16,723 | ₩16,790 | ₩15,812 | ₩16,469 | -1.52% | 394.2만 |
|---|
| 2026.02.03 | ₩16,670 | ₩16,951 | ₩16,442 | ₩16,616 | -0.32% | 441.1만 |
|---|
| 2026.02.02 | ₩16,308 | ₩16,670 | ₩16,228 | ₩16,496 | +1.15% | 335.5만 |
|---|
| 2026.01.30 | ₩17,045 | ₩17,219 | ₩16,643 | ₩16,844 | -1.18% | 401.9만 |
|---|
| 2026.01.29 | ₩17,554 | ₩17,755 | ₩16,898 | ₩17,112 | -2.52% | 425만 |
|---|
| 2026.01.28 | ₩17,554 | ₩17,742 | ₩16,764 | ₩17,099 | -2.60% | 482.1만 |
|---|
| 2026.01.27 | ₩17,085 | ₩17,782 | ₩17,058 | ₩17,527 | +2.59% | 412.4만 |
|---|
| 2026.01.26 | ₩16,965 | ₩17,152 | ₩16,697 | ₩16,991 | +0.16% | 220.6만 |
|---|
| 2026.01.23 | ₩16,750 | ₩17,018 | ₩16,429 | ₩16,750 | 0.00% | 270.2만 |
|---|
| 2026.01.22 | ₩17,125 | ₩17,125 | ₩16,321 | ₩16,348 | -4.54% | 416.2만 |
|---|
| 2026.01.21 | ₩17,032 | ₩17,393 | ₩16,951 | ₩17,219 | +1.10% | 339.7만 |
|---|
| 2026.01.20 | ₩16,254 | ₩17,032 | ₩16,254 | ₩16,817 | +3.46% | 392.4만 |
|---|
| 2026.01.16 | ₩15,651 | ₩16,455 | ₩15,651 | ₩16,415 | +4.88% | 422.4만 |
|---|
| 2026.01.15 | ₩15,182 | ₩15,692 | ₩15,048 | ₩15,651 | +3.09% | 300만 |
|---|
| 2026.01.14 | ₩15,303 | ₩15,772 | ₩15,276 | ₩15,504 | +1.31% | 373.3만 |
|---|
| 2026.01.13 | ₩15,035 | ₩15,450 | ₩14,928 | ₩15,196 | +1.07% | 257만 |
|---|
| 2026.01.12 | ₩14,660 | ₩14,995 | ₩14,593 | ₩14,955 | +2.01% | 254.8만 |
|---|
| 2026.01.09 | ₩14,419 | ₩14,620 | ₩14,352 | ₩14,566 | +1.02% | 189.8만 |
|---|
| 2026.01.08 | ₩13,950 | ₩14,526 | ₩13,883 | ₩14,405 | +3.27% | 185.7만 |
|---|
| 2026.01.07 | ₩14,526 | ₩14,526 | ₩13,990 | ₩14,017 | -3.51% | 329.9만 |
|---|
| 2026.01.06 | ₩14,646 | ₩15,182 | ₩14,579 | ₩14,606 | -0.27% | 604.1만 |
|---|
| 2026.01.05 | ₩13,923 | ₩14,673 | ₩13,387 | ₩14,499 | +4.14% | 666.9만 |
|---|
| 2026.01.02 | ₩13,494 | ₩13,722 | ₩13,239 | ₩13,695 | +1.49% | 249.3만 |
|---|
| 2025.12.31 | ₩13,239 | ₩13,494 | ₩13,226 | ₩13,427 | +1.42% | 148.1만 |
|---|
| 2025.12.30 | ₩13,266 | ₩13,360 | ₩13,132 | ₩13,226 | -0.30% | 190.7만 |
|---|
| 2025.12.29 | ₩13,065 | ₩13,253 | ₩13,025 | ₩13,186 | +0.92% | 156.9만 |
|---|
| 2025.12.26 | ₩12,864 | ₩13,038 | ₩12,837 | ₩12,985 | +0.94% | 131.9만 |
|---|
| 2025.12.24 | ₩12,730 | ₩12,945 | ₩12,730 | ₩12,864 | +1.05% | 91.8만 |
|---|
| 2025.12.23 | ₩12,543 | ₩12,744 | ₩12,502 | ₩12,703 | +1.28% | 130.9만 |
|---|
| 2025.12.22 | ₩12,449 | ₩12,623 | ₩12,435 | ₩12,462 | +0.11% | 136.5만 |
|---|
| 2025.12.19 | ₩12,502 | ₩12,636 | ₩12,342 | ₩12,342 | -1.29% | 259.2만 |
|---|
| 2025.12.18 | ₩12,583 | ₩12,596 | ₩12,328 | ₩12,355 | -1.81% | 178.9만 |
|---|
| 2025.12.17 | ₩12,569 | ₩12,663 | ₩12,502 | ₩12,529 | -0.32% | 184.3만 |
|---|
| 2025.12.16 | ₩12,744 | ₩12,811 | ₩12,476 | ₩12,502 | -1.89% | 328.1만 |
|---|
| 2025.12.15 | ₩13,065 | ₩13,092 | ₩12,797 | ₩12,904 | -1.23% | 189.6만 |
|---|
| 2025.12.12 | ₩13,199 | ₩13,293 | ₩13,038 | ₩13,038 | -1.22% | 140.5만 |
|---|
| 2025.12.11 | ₩13,052 | ₩13,186 | ₩12,985 | ₩13,146 | +0.72% | 178.7만 |
|---|
| 2025.12.10 | ₩13,280 | ₩13,347 | ₩13,065 | ₩13,146 | -1.01% | 212.8만 |
|---|
| 2025.12.09 | ₩13,400 | ₩13,454 | ₩13,280 | ₩13,400 | 0.00% | 158.1만 |
|---|
| 2025.12.08 | ₩13,266 | ₩13,454 | ₩13,186 | ₩13,347 | +0.61% | 204.9만 |
|---|
| 2025.12.05 | ₩13,414 | ₩13,507 | ₩13,253 | ₩13,253 | -1.20% | 284.7만 |
|---|
| 2025.12.04 | ₩13,588 | ₩13,695 | ₩13,427 | ₩13,481 | -0.79% | 110.4만 |
|---|
| 2025.12.03 | ₩13,347 | ₩13,601 | ₩13,347 | ₩13,574 | +1.71% | 135.5만 |
|---|
| 2025.12.02 | ₩13,320 | ₩13,333 | ₩13,119 | ₩13,280 | -0.30% | 159.3만 |
|---|
| 2025.12.01 | ₩13,239 | ₩13,427 | ₩13,105 | ₩13,333 | +0.71% | 187.3만 |
|---|
| 2025.11.28 | ₩13,172 | ₩13,266 | ₩13,065 | ₩13,159 | -0.10% | 132.7만 |
|---|
| 2025.11.26 | ₩13,025 | ₩13,280 | ₩13,012 | ₩13,226 | +1.54% | 257.1만 |
|---|
| 2025.11.25 | ₩12,824 | ₩12,971 | ₩12,583 | ₩12,891 | +0.52% | 313.7만 |
|---|
| 2025.11.24 | ₩13,132 | ₩13,132 | ₩12,717 | ₩12,864 | -2.04% | 328.2만 |
|---|
| 2025.11.21 | ₩13,507 | ₩13,507 | ₩13,172 | ₩13,199 | -2.28% | 255.1만 |
|---|
| 2025.11.20 | ₩14,003 | ₩14,084 | ₩13,548 | ₩13,561 | -3.16% | 404.8만 |
|---|
| 2025.11.19 | ₩14,003 | ₩14,124 | ₩13,950 | ₩13,990 | -0.10% | 209.2만 |
|---|
| 2025.11.18 | ₩13,936 | ₩14,271 | ₩13,883 | ₩14,218 | +2.02% | 220.7만 |
|---|
| 2025.11.17 | ₩13,950 | ₩14,271 | ₩13,802 | ₩14,097 | +1.06% | 201.5만 |
|---|
| 2025.11.14 | ₩13,293 | ₩14,177 | ₩13,159 | ₩13,923 | +4.74% | 452.5만 |
|---|
| 2025.11.13 | ₩13,628 | ₩13,735 | ₩13,373 | ₩13,414 | -1.57% | 219만 |
|---|
| 2025.11.12 | ₩13,481 | ₩13,641 | ₩13,333 | ₩13,628 | +1.09% | 249.3만 |
|---|
| 2025.11.11 | ₩13,293 | ₩13,655 | ₩13,266 | ₩13,628 | +2.52% | 321.2만 |
|---|
| 2025.11.10 | ₩13,280 | ₩13,280 | ₩12,837 | ₩13,239 | -0.30% | 293.4만 |
|---|
| 2025.11.07 | ₩12,958 | ₩13,293 | ₩12,931 | ₩13,293 | +2.59% | 261.3만 |
|---|
| 2025.11.06 | ₩12,717 | ₩13,012 | ₩12,717 | ₩12,958 | +1.90% | 267만 |
|---|
| 2025.11.05 | ₩12,462 | ₩12,811 | ₩12,462 | ₩12,677 | +1.72% | 213.3만 |
|---|
| 2025.11.04 | ₩12,395 | ₩12,449 | ₩12,194 | ₩12,409 | +0.11% | 218.5만 |
|---|
| 2025.11.03 | ₩12,489 | ₩12,677 | ₩12,409 | ₩12,650 | +1.29% | 155.2만 |
|---|
| 2025.10.31 | ₩12,462 | ₩12,556 | ₩12,409 | ₩12,489 | +0.22% | 147.8만 |
|---|
| 2025.10.30 | ₩12,328 | ₩12,516 | ₩12,261 | ₩12,395 | +0.54% | 141.6만 |
|---|
| 2025.10.29 | ₩12,449 | ₩12,623 | ₩12,382 | ₩12,462 | +0.11% | 192.8만 |
|---|
| 2025.10.28 | ₩12,462 | ₩12,476 | ₩12,342 | ₩12,355 | -0.86% | 137.7만 |
|---|
| 2025.10.27 | ₩12,328 | ₩12,489 | ₩12,221 | ₩12,476 | +1.20% | 184.1만 |
|---|
| 2025.10.24 | ₩12,315 | ₩12,462 | ₩12,248 | ₩12,248 | -0.54% | 215만 |
|---|
| 2025.10.23 | ₩12,047 | ₩12,275 | ₩11,953 | ₩12,261 | +1.78% | 220.1만 |
|---|
| 2025.10.22 | ₩11,564 | ₩11,739 | ₩11,484 | ₩11,725 | +1.39% | 275.2만 |
|---|
| 2025.10.21 | ₩11,779 | ₩11,819 | ₩11,511 | ₩11,538 | -2.05% | 250.7만 |
|---|
| 2025.10.20 | ₩11,926 | ₩12,007 | ₩11,698 | ₩11,712 | -1.80% | 236만 |
|---|
| 2025.10.17 | ₩12,047 | ₩12,234 | ₩12,033 | ₩12,114 | +0.56% | 175만 |
|---|
| 2025.10.16 | ₩12,060 | ₩12,074 | ₩11,926 | ₩12,047 | -0.11% | 189.8만 |
|---|
| 2025.10.15 | ₩11,899 | ₩12,007 | ₩11,832 | ₩11,966 | +0.56% | 150.7만 |
|---|
| 2025.10.14 | ₩11,993 | ₩12,074 | ₩11,765 | ₩11,779 | -1.79% | 276.2만 |
|---|
| 2025.10.13 | ₩11,926 | ₩12,208 | ₩11,859 | ₩12,181 | +2.13% | 128.3만 |
|---|
| 2025.10.10 | ₩11,926 | ₩12,007 | ₩11,685 | ₩11,765 | -1.35% | 268.2만 |
|---|
| 2025.10.09 | ₩12,127 | ₩12,221 | ₩12,020 | ₩12,033 | -0.77% | 116.7만 |
|---|
| 2025.10.08 | ₩12,141 | ₩12,275 | ₩12,007 | ₩12,087 | -0.44% | 159.9만 |
|---|
| 2025.10.07 | ₩12,208 | ₩12,248 | ₩12,087 | ₩12,114 | -0.77% | 233.4만 |
|---|
| 2025.10.06 | ₩12,248 | ₩12,301 | ₩12,167 | ₩12,275 | +0.22% | 139.1만 |
|---|
| 2025.10.03 | ₩12,248 | ₩12,301 | ₩12,181 | ₩12,221 | -0.22% | 98.9만 |
|---|
| 2025.10.02 | ₩12,342 | ₩12,382 | ₩11,966 | ₩12,154 | -1.52% | 241.1만 |
|---|
| 2025.10.01 | ₩12,449 | ₩12,502 | ₩12,328 | ₩12,342 | -0.86% | 131.4만 |
|---|
| 2025.09.30 | ₩12,221 | ₩12,395 | ₩12,154 | ₩12,342 | +0.99% | 190.7만 |
|---|
| 2025.09.29 | ₩12,315 | ₩12,462 | ₩12,261 | ₩12,301 | -0.11% | 209.3만 |
|---|
| 2025.09.26 | ₩12,744 | ₩12,824 | ₩12,596 | ₩12,610 | -1.05% | 184.6만 |
|---|
| 2025.09.25 | ₩12,931 | ₩12,958 | ₩12,757 | ₩12,770 | -1.24% | 208.7만 |
|---|
| 2025.09.24 | ₩12,610 | ₩12,918 | ₩12,610 | ₩12,904 | +2.34% | 262.9만 |
|---|
| 2025.09.23 | ₩12,194 | ₩12,636 | ₩12,194 | ₩12,583 | +3.19% | 237.2만 |
|---|
| 2025.09.22 | ₩11,953 | ₩12,141 | ₩11,913 | ₩12,074 | +1.01% | 172.4만 |
|---|
| 2025.09.19 | ₩12,087 | ₩12,087 | ₩11,846 | ₩11,899 | -1.55% | 277.7만 |
|---|
| 2025.09.18 | ₩12,462 | ₩12,516 | ₩12,074 | ₩12,074 | -3.12% | 237.7만 |
|---|
| 2025.09.17 | ₩12,529 | ₩12,650 | ₩12,449 | ₩12,489 | -0.32% | 170.7만 |
|---|
| 2025.09.16 | ₩12,395 | ₩12,596 | ₩12,382 | ₩12,569 | +1.41% | 143만 |
|---|
| 2025.09.15 | ₩12,301 | ₩12,409 | ₩12,248 | ₩12,368 | +0.54% | 123.5만 |
|---|
| 2025.09.12 | ₩12,395 | ₩12,476 | ₩12,234 | ₩12,248 | -1.19% | 126.3만 |
|---|
| 2025.09.11 | ₩12,556 | ₩12,610 | ₩12,355 | ₩12,395 | -1.28% | 120.4만 |
|---|
| 2025.09.10 | ₩12,409 | ₩12,663 | ₩12,355 | ₩12,650 | +1.94% | 163.6만 |
|---|
| 2025.09.09 | ₩12,261 | ₩12,717 | ₩12,248 | ₩12,395 | +1.09% | 210.7만 |
|---|
| 2025.09.08 | ₩12,100 | ₩12,301 | ₩12,100 | ₩12,234 | +1.11% | 155.5만 |
|---|
| 2025.09.05 | ₩12,007 | ₩12,221 | ₩11,966 | ₩12,167 | +1.34% | 146만 |
|---|
| 2025.09.04 | ₩12,074 | ₩12,194 | ₩11,993 | ₩12,114 | +0.33% | 145.9만 |
|---|
| 2025.09.03 | ₩12,462 | ₩12,556 | ₩12,127 | ₩12,127 | -2.69% | 194.2만 |
|---|
| 2025.09.02 | ₩12,556 | ₩12,610 | ₩12,409 | ₩12,569 | +0.11% | 169.4만 |
|---|
| 2025.08.29 | ₩12,502 | ₩12,623 | ₩12,462 | ₩12,596 | +0.75% | 147.3만 |
|---|
| 2025.08.28 | ₩12,382 | ₩12,502 | ₩12,288 | ₩12,476 | +0.76% | 96.1만 |
|---|