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 | ₩22,718 | ₩23,054 | ₩22,678 | ₩22,718 | 0.00% | 74.1만 |
| 2026.10.08 | ₩22,745 | ₩23,134 | ₩22,437 | ₩22,718 | -0.12% | 99.4만 |
| 2026.10.07 | ₩22,893 | ₩22,893 | ₩22,302 | ₩22,302 | -2.58% | 95.2만 |
| 2026.10.06 | ₩23,000 | ₩23,188 | ₩22,745 | ₩22,745 | -1.11% | 131.4만 |
| 2026.10.05 | ₩22,396 | ₩23,469 | ₩22,396 | ₩23,134 | +3.29% | 206.4만 |
| 2026.10.02 | ₩21,525 | ₩22,343 | ₩21,525 | ₩22,262 | +3.43% | 110.8만 |
| 2026.10.01 | ₩21,967 | ₩22,195 | ₩21,551 | ₩21,820 | -0.67% | 190.6만 |
| 2026.09.30 | ₩22,182 | ₩22,396 | ₩22,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,101 |
| -0.36% |
| 106.1만 |
| 2026.09.29 | ₩22,007 | ₩22,544 | ₩21,981 | ₩22,155 | +0.67% | 149만 |
|---|
| 2026.09.28 | ₩22,691 | ₩22,960 | ₩22,302 | ₩22,396 | -1.30% | 270.5만 |
|---|
| 2026.09.25 | ₩21,659 | ₩22,383 | ₩21,551 | ₩22,235 | +2.66% | 173.3만 |
|---|
| 2026.09.24 | ₩22,624 | ₩22,678 | ₩21,940 | ₩21,954 | -2.96% | 158.8만 |
|---|
| 2026.09.23 | — | — | — | ₩22,383 | — | — |
|---|
| 2026.09.22 | ₩22,195 | ₩22,852 | ₩22,061 | ₩22,779 | +2.63% | 87.7만 |
|---|
| 2026.09.21 | ₩23,402 | ₩23,469 | ₩22,544 | ₩22,584 | -3.50% | 190.9만 |
|---|
| 2026.09.18 | ₩23,040 | ₩23,630 | ₩22,826 | ₩23,577 | +2.33% | 136.8만 |
|---|
| 2026.09.17 | ₩23,161 | ₩23,456 | ₩23,054 | ₩23,308 | +0.64% | 140.3만 |
|---|
| 2026.09.16 | — | — | — | ₩23,416 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩24,488 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩23,791 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩23,805 | — | — |
|---|
| 2026.08.27 | ₩22,101 | ₩22,544 | ₩21,847 | ₩22,209 | +0.49% | 136.6만 |
|---|
| 2026.08.26 | ₩22,370 | ₩22,490 | ₩22,075 | ₩22,155 | -0.96% | 186.7만 |
|---|
| 2026.08.25 | ₩22,933 | ₩23,161 | ₩22,504 | ₩22,517 | -1.81% | 184.4만 |
|---|
| 2026.08.24 | ₩23,201 | ₩23,295 | ₩22,879 | ₩23,241 | +0.17% | 128.3만 |
|---|
| 2026.08.21 | ₩23,590 | ₩23,858 | ₩23,295 | ₩23,509 | -0.34% | 128.8만 |
|---|
| 2026.08.20 | ₩24,274 | ₩24,395 | ₩23,603 | ₩23,670 | -2.49% | 124.7만 |
|---|
| 2026.08.19 | ₩23,898 | ₩24,381 | ₩23,898 | ₩23,992 | +0.39% | 188.2만 |
|---|
| 2026.08.18 | ₩23,831 | ₩23,898 | ₩23,469 | ₩23,711 | -0.51% | 112.4만 |
|---|
| 2026.08.17 | ₩23,174 | ₩23,778 | ₩23,174 | ₩23,697 | +2.26% | 125.7만 |
|---|
| 2026.08.14 | ₩23,402 | ₩23,630 | ₩23,013 | ₩23,027 | -1.60% | 186.4만 |
|---|
| 2026.08.13 | ₩22,463 | ₩23,134 | ₩22,262 | ₩23,080 | +2.75% | 140.4만 |
|---|
| 2026.08.12 | ₩22,678 | ₩22,866 | ₩22,504 | ₩22,745 | +0.30% | 125.3만 |
|---|
| 2026.08.11 | ₩22,852 | ₩23,121 | ₩22,477 | ₩22,812 | -0.18% | 201.1만 |
|---|
| 2026.08.10 | ₩22,772 | ₩23,349 | ₩22,772 | ₩22,866 | +0.41% | 265.1만 |
|---|
| 2026.08.07 | ₩23,094 | ₩23,268 | ₩22,142 | ₩22,504 | -2.56% | 197.7만 |
|---|
| 2026.08.06 | ₩22,316 | ₩23,375 | ₩22,155 | ₩23,335 | +4.57% | 246.1만 |
|---|
| 2026.08.05 | ₩22,075 | ₩22,584 | ₩21,686 | ₩21,981 | -0.43% | 269.3만 |
|---|
| 2026.08.04 | ₩21,645 | ₩22,128 | ₩21,525 | ₩21,873 | +1.05% | 282.2만 |
|---|
| 2026.08.03 | ₩22,048 | ₩22,410 | ₩21,699 | ₩22,262 | +0.97% | 237.2만 |
|---|
| 2026.07.31 | ₩23,067 | ₩23,214 | ₩22,370 | ₩22,490 | -2.50% | 217.4만 |
|---|
| 2026.07.30 | ₩22,061 | ₩22,919 | ₩21,887 | ₩22,852 | +3.59% | 221.9만 |
|---|
| 2026.07.29 | ₩21,726 | ₩22,209 | ₩21,578 | ₩21,994 | +1.23% | 214.7만 |
|---|
| 2026.07.28 | ₩21,002 | ₩21,283 | ₩20,653 | ₩21,230 | +1.09% | 203.2만 |
|---|
| 2026.07.27 | ₩21,082 | ₩21,511 | ₩20,787 | ₩21,189 | +0.51% | 313.3만 |
|---|
| 2026.07.24 | ₩21,860 | ₩22,115 | ₩21,458 | ₩21,471 | -1.78% | 159만 |
|---|
| 2026.07.23 | ₩22,785 | ₩22,799 | ₩21,887 | ₩21,900 | -3.88% | 183.6만 |
|---|
| 2026.07.22 | ₩22,490 | ₩22,893 | ₩22,235 | ₩22,383 | -0.48% | 228.9만 |
|---|
| 2026.07.21 | ₩21,645 | ₩22,450 | ₩21,645 | ₩22,168 | +2.42% | 221.4만 |
|---|
| 2026.07.20 | ₩21,364 | ₩21,645 | ₩21,270 | ₩21,498 | +0.63% | 127.6만 |
|---|
| 2026.07.17 | ₩21,377 | ₩21,605 | ₩21,096 | ₩21,578 | +0.94% | 184.3만 |
|---|
| 2026.07.16 | ₩21,216 | ₩21,605 | ₩21,069 | ₩21,189 | -0.13% | 364.6만 |
|---|
| 2026.07.15 | ₩21,699 | ₩21,779 | ₩21,350 | ₩21,431 | -1.24% | 244.9만 |
|---|
| 2026.07.14 | ₩21,538 | ₩21,739 | ₩21,069 | ₩21,672 | +0.62% | 272.6만 |
|---|
| 2026.07.13 | ₩21,176 | ₩21,458 | ₩20,787 | ₩21,297 | +0.57% | 236.5만 |
|---|
| 2026.07.10 | ₩20,720 | ₩21,055 | ₩20,331 | ₩20,894 | +0.84% | 276.6만 |
|---|
| 2026.07.09 | ₩20,344 | ₩20,680 | ₩20,023 | ₩20,640 | +1.45% | 289.5만 |
|---|
| 2026.07.08 | ₩19,982 | ₩20,666 | ₩19,982 | ₩20,291 | +1.54% | 236.2만 |
|---|
| 2026.07.07 | ₩19,379 | ₩19,875 | ₩19,137 | ₩19,701 | +1.66% | 254.2만 |
|---|
| 2026.07.06 | ₩19,781 | ₩20,023 | ₩19,312 | ₩19,406 | -1.90% | 160.7만 |
|---|
| 2026.07.02 | ₩19,674 | ₩19,956 | ₩19,352 | ₩19,714 | +0.20% | 231.3만 |
|---|
| 2026.07.01 | ₩18,842 | ₩19,701 | ₩18,842 | ₩19,379 | +2.85% | 299만 |
|---|
| 2026.06.30 | ₩19,647 | ₩19,781 | ₩18,923 | ₩19,097 | -2.80% | 237.8만 |
|---|
| 2026.06.29 | ₩19,915 | ₩19,915 | ₩19,526 | ₩19,526 | -1.95% | 122.3만 |
|---|
| 2026.06.26 | ₩19,084 | ₩19,875 | ₩19,057 | ₩19,741 | +3.44% | 340.4만 |
|---|
| 2026.06.25 | ₩19,741 | ₩19,741 | ₩19,044 | ₩19,379 | -1.83% | 320.9만 |
|---|
| 2026.06.24 | ₩20,184 | ₩20,277 | ₩19,352 | ₩19,567 | -3.06% | 591.3만 |
|---|
| 2026.06.23 | ₩21,525 | ₩21,592 | ₩20,747 | ₩20,800 | -3.36% | 338.5만 |
|---|
| 2026.06.22 | ₩22,893 | ₩23,805 | ₩21,122 | ₩21,793 | -4.80% | 873.9만 |
|---|
| 2026.06.18 | ₩20,747 | ₩22,477 | ₩20,492 | ₩22,235 | +7.18% | 561.3만 |
|---|
| 2026.06.17 | ₩21,417 | ₩21,498 | ₩20,800 | ₩21,015 | -1.88% | 266.4만 |
|---|
| 2026.06.16 | ₩20,787 | ₩21,270 | ₩20,599 | ₩21,176 | +1.87% | 381.3만 |
|---|
| 2026.06.15 | ₩21,471 | ₩21,753 | ₩20,881 | ₩21,042 | -2.00% | 316.9만 |
|---|
| 2026.06.12 | ₩21,525 | ₩22,276 | ₩21,484 | ₩22,235 | +3.30% | 159.5만 |
|---|
| 2026.06.11 | ₩21,940 | ₩22,423 | ₩21,592 | ₩21,806 | -0.61% | 205.7만 |
|---|
| 2026.06.10 | ₩21,391 | ₩22,544 | ₩21,297 | ₩21,739 | +1.63% | 322.5만 |
|---|
| 2026.06.09 | ₩20,492 | ₩21,323 | ₩20,251 | ₩21,297 | +3.93% | 300.8만 |
|---|
| 2026.06.08 | ₩20,559 | ₩20,787 | ₩20,184 | ₩20,586 | +0.13% | 122.4만 |
|---|
| 2026.06.05 | ₩20,814 | ₩20,814 | ₩20,251 | ₩20,318 | -2.38% | 206.4만 |
|---|
| 2026.06.04 | ₩20,452 | ₩21,015 | ₩20,412 | ₩20,975 | +2.56% | 230.6만 |
|---|
| 2026.06.03 | ₩21,592 | ₩21,605 | ₩20,868 | ₩20,894 | -3.23% | 247.4만 |
|---|
| 2026.06.02 | ₩21,551 | ₩21,847 | ₩21,310 | ₩21,431 | -0.56% | 314.7만 |
|---|
| 2026.06.01 | ₩21,323 | ₩22,061 | ₩21,230 | ₩21,793 | +2.20% | 700.4만 |
|---|
| 2026.05.29 | ₩19,741 | ₩19,795 | ₩19,285 | ₩19,593 | -0.75% | 361.8만 |
|---|
| 2026.05.28 | ₩20,049 | ₩20,318 | ₩19,526 | ₩19,808 | -1.20% | 329.7만 |
|---|
| 2026.05.27 | ₩19,500 | ₩20,023 | ₩19,379 | ₩20,009 | +2.61% | 384.9만 |
|---|
| 2026.05.26 | ₩18,507 | ₩20,103 | ₩18,454 | ₩19,929 | +7.68% | 617만 |
|---|
| 2026.05.22 | ₩18,360 | ₩18,735 | ₩18,293 | ₩18,574 | +1.17% | 180만 |
|---|
| 2026.05.21 | ₩18,722 | ₩18,816 | ₩18,158 | ₩18,588 | -0.72% | 249.1만 |
|---|
| 2026.05.20 | ₩18,708 | ₩19,030 | ₩18,386 | ₩18,400 | -1.65% | 341.2만 |
|---|
| 2026.05.19 | ₩18,507 | ₩18,789 | ₩18,091 | ₩18,789 | +1.52% | 322.7만 |
|---|
| 2026.05.18 | ₩17,340 | ₩18,628 | ₩17,340 | ₩18,521 | +6.81% | 367.5만 |
|---|
| 2026.05.15 | ₩17,823 | ₩18,024 | ₩17,327 | ₩17,555 | -1.50% | 240.8만 |
|---|
| 2026.05.14 | ₩17,220 | ₩17,944 | ₩17,112 | ₩17,729 | +2.96% | 300.3만 |
|---|
| 2026.05.13 | ₩17,542 | ₩18,024 | ₩17,220 | ₩17,260 | -1.61% | 374.1만 |
|---|
| 2026.05.12 | ₩17,314 | ₩17,649 | ₩17,247 | ₩17,542 | +1.32% | 290.4만 |
|---|
| 2026.05.11 | ₩17,287 | ₩17,381 | ₩17,019 | ₩17,153 | -0.78% | 263.8만 |
|---|
| 2026.05.08 | ₩17,555 | ₩17,555 | ₩16,911 | ₩16,952 | -3.44% | 277.4만 |
|---|
| 2026.05.07 | ₩17,609 | ₩17,743 | ₩17,153 | ₩17,434 | -0.99% | 296.9만 |
|---|
| 2026.05.06 | ₩18,266 | ₩18,467 | ₩17,823 | ₩17,917 | -1.91% | 258.5만 |
|---|
| 2026.05.05 | ₩18,668 | ₩19,285 | ₩18,467 | ₩19,044 | +2.01% | 206.8만 |
|---|
| 2026.05.04 | ₩18,789 | ₩18,869 | ₩18,507 | ₩18,816 | +0.14% | 423.9만 |
|---|
| 2026.05.01 | ₩18,856 | ₩18,910 | ₩18,386 | ₩18,668 | -1.00% | 167.7만 |
|---|
| 2026.04.30 | ₩18,105 | ₩19,030 | ₩18,051 | ₩18,990 | +4.89% | 379.9만 |
|---|
| 2026.04.29 | ₩18,132 | ₩18,695 | ₩17,971 | ₩18,480 | +1.92% | 268.8만 |
|---|
| 2026.04.28 | ₩18,762 | ₩18,869 | ₩18,413 | ₩18,735 | -0.14% | 200.5만 |
|---|
| 2026.04.27 | ₩18,655 | ₩18,869 | ₩18,293 | ₩18,400 | -1.37% | 232.2만 |
|---|
| 2026.04.24 | ₩19,151 | ₩19,151 | ₩18,454 | ₩18,507 | -3.36% | 244.3만 |
|---|
| 2026.04.23 | ₩19,379 | ₩19,634 | ₩19,017 | ₩19,352 | -0.14% | 209.5만 |
|---|
| 2026.04.22 | ₩19,044 | ₩19,433 | ₩19,044 | ₩19,205 | +0.85% | 229.7만 |
|---|
| 2026.04.21 | ₩18,427 | ₩19,017 | ₩18,346 | ₩18,977 | +2.98% | 292.4만 |
|---|
| 2026.04.20 | ₩18,373 | ₩18,588 | ₩18,199 | ₩18,319 | -0.29% | 197.6만 |
|---|
| 2026.04.17 | ₩17,461 | ₩18,226 | ₩17,273 | ₩18,172 | +4.07% | 556.7만 |
|---|
| 2026.04.16 | ₩17,676 | ₩18,467 | ₩17,662 | ₩18,454 | +4.40% | 286.7만 |
|---|
| 2026.04.15 | ₩18,118 | ₩18,373 | ₩17,582 | ₩17,662 | -2.52% | 191.8만 |
|---|
| 2026.04.14 | ₩18,802 | ₩18,802 | ₩17,917 | ₩18,118 | -3.64% | 264만 |
|---|
| 2026.04.13 | ₩19,164 | ₩19,607 | ₩18,722 | ₩18,936 | -1.19% | 285.8만 |
|---|
| 2026.04.10 | ₩18,708 | ₩19,070 | ₩18,708 | ₩18,910 | +1.08% | 209.1만 |
|---|
| 2026.04.09 | ₩18,936 | ₩19,097 | ₩18,561 | ₩18,655 | -1.49% | 356.1만 |
|---|
| 2026.04.08 | ₩18,105 | ₩19,057 | ₩17,904 | ₩18,923 | +4.52% | 342.5만 |
|---|
| 2026.04.07 | ₩20,117 | ₩20,438 | ₩19,486 | ₩19,728 | -1.93% | 181.1만 |
|---|
| 2026.04.06 | ₩20,224 | ₩20,425 | ₩19,446 | ₩20,009 | -1.06% | 194.9만 |
|---|
| 2026.04.02 | ₩20,117 | ₩20,760 | ₩19,728 | ₩20,304 | +0.93% | 355.4만 |
|---|
| 2026.04.01 | ₩19,714 | ₩20,130 | ₩19,191 | ₩19,433 | -1.43% | 488.3만 |
|---|
| 2026.03.31 | ₩20,063 | ₩20,948 | ₩19,540 | ₩20,103 | +0.20% | 560.7만 |
|---|
| 2026.03.30 | ₩20,385 | ₩20,733 | ₩19,889 | ₩20,090 | -1.45% | 651.2만 |
|---|
| 2026.03.27 | ₩19,795 | ₩20,318 | ₩19,687 | ₩20,130 | +1.69% | 309만 |
|---|
| 2026.03.26 | ₩20,023 | ₩20,277 | ₩19,835 | ₩19,848 | -0.87% | 332.7만 |
|---|
| 2026.03.25 | ₩19,245 | ₩20,009 | ₩19,124 | ₩19,982 | +3.83% | 237.9만 |
|---|
| 2026.03.24 | ₩19,365 | ₩19,875 | ₩19,298 | ₩19,540 | +0.90% | 181.8만 |
|---|
| 2026.03.23 | ₩18,802 | ₩19,473 | ₩18,655 | ₩19,191 | +2.07% | 384.9만 |
|---|
| 2026.03.20 | ₩19,580 | ₩19,969 | ₩19,057 | ₩19,889 | +1.58% | 529.2만 |
|---|
| 2026.03.19 | ₩19,768 | ₩20,613 | ₩19,567 | ₩19,634 | -0.68% | 590.8만 |
|---|
| 2026.03.18 | ₩19,848 | ₩20,009 | ₩19,634 | ₩19,674 | -0.88% | 263.2만 |
|---|
| 2026.03.17 | ₩19,044 | ₩19,781 | ₩18,990 | ₩19,754 | +3.73% | 307만 |
|---|
| 2026.03.16 | ₩18,507 | ₩19,164 | ₩18,319 | ₩18,923 | +2.25% | 279.3만 |
|---|
| 2026.03.13 | ₩18,386 | ₩18,762 | ₩18,212 | ₩18,588 | +1.09% | 351.3만 |
|---|
| 2026.03.12 | ₩18,628 | ₩18,869 | ₩18,226 | ₩18,708 | +0.43% | 502.5만 |
|---|
| 2026.03.11 | ₩17,367 | ₩18,212 | ₩17,314 | ₩18,185 | +4.71% | 361.9만 |
|---|
| 2026.03.10 | ₩17,099 | ₩17,515 | ₩16,737 | ₩17,300 | +1.18% | 354만 |
|---|
| 2026.03.09 | ₩17,770 | ₩17,984 | ₩17,032 | ₩17,220 | -3.09% | 618.3만 |
|---|
| 2026.03.06 | ₩17,247 | ₩17,743 | ₩17,099 | ₩17,327 | +0.47% | 555.3만 |
|---|
| 2026.03.05 | ₩15,731 | ₩16,978 | ₩15,651 | ₩16,911 | +7.50% | 537.8만 |
|---|
| 2026.03.04 | ₩15,543 | ₩15,879 | ₩15,503 | ₩15,543 | 0.00% | 216만 |
|---|
| 2026.03.03 | ₩16,227 | ₩16,348 | ₩15,597 | ₩15,677 | -3.39% | 390.4만 |
|---|
| 2026.03.02 | ₩16,496 | ₩16,777 | ₩16,053 | ₩16,361 | -0.81% | 441.1만 |
|---|
| 2026.02.27 | ₩16,348 | ₩16,482 | ₩15,879 | ₩15,946 | -2.46% | 305.1만 |
|---|
| 2026.02.26 | ₩16,697 | ₩16,697 | ₩16,013 | ₩16,093 | -3.61% | 386.5만 |
|---|
| 2026.02.25 | ₩16,616 | ₩16,978 | ₩16,294 | ₩16,871 | +1.53% | 284.4만 |
|---|
| 2026.02.24 | ₩16,952 | ₩17,005 | ₩16,549 | ₩16,656 | -1.74% | 222.8만 |
|---|
| 2026.02.23 | ₩16,737 | ₩17,327 | ₩16,710 | ₩16,992 | +1.52% | 329.4만 |
|---|
| 2026.02.20 | ₩16,992 | ₩17,099 | ₩16,388 | ₩16,764 | -1.34% | 362.7만 |
|---|
| 2026.02.19 | ₩16,348 | ₩16,925 | ₩16,200 | ₩16,871 | +3.20% | 381.6만 |
|---|
| 2026.02.18 | ₩16,187 | ₩16,294 | ₩15,932 | ₩16,174 | -0.08% | 200.5만 |
|---|
| 2026.02.17 | ₩15,973 | ₩16,080 | ₩15,624 | ₩16,026 | +0.34% | 246만 |
|---|
| 2026.02.13 | ₩15,892 | ₩16,080 | ₩15,825 | ₩15,959 | +0.42% | 148.2만 |
|---|
| 2026.02.12 | ₩16,294 | ₩16,388 | ₩15,745 | ₩15,932 | -2.22% | 278.1만 |
|---|
| 2026.02.11 | ₩16,496 | ₩16,670 | ₩16,321 | ₩16,388 | -0.65% | 255.4만 |
|---|
| 2026.02.10 | ₩16,536 | ₩16,536 | ₩16,026 | ₩16,160 | -2.27% | 210.9만 |
|---|
| 2026.02.09 | ₩16,402 | ₩16,858 | ₩16,227 | ₩16,496 | +0.57% | 289.2만 |
|---|
| 2026.02.06 | ₩15,852 | ₩16,428 | ₩15,825 | ₩16,402 | +3.47% | 200.2만 |
|---|
| 2026.02.05 | ₩16,013 | ₩16,308 | ₩15,718 | ₩15,731 | -1.76% | 255.7만 |
|---|
| 2026.02.04 | ₩16,737 | ₩16,804 | ₩15,825 | ₩16,482 | -1.52% | 394.2만 |
|---|
| 2026.02.03 | ₩16,683 | ₩16,965 | ₩16,455 | ₩16,630 | -0.32% | 441.1만 |
|---|
| 2026.02.02 | ₩16,321 | ₩16,683 | ₩16,241 | ₩16,509 | +1.15% | 335.5만 |
|---|
| 2026.01.30 | ₩17,059 | ₩17,233 | ₩16,656 | ₩16,858 | -1.18% | 401.9만 |
|---|
| 2026.01.29 | ₩17,568 | ₩17,770 | ₩16,911 | ₩17,126 | -2.52% | 425만 |
|---|
| 2026.01.28 | ₩17,568 | ₩17,756 | ₩16,777 | ₩17,112 | -2.60% | 482.1만 |
|---|
| 2026.01.27 | ₩17,099 | ₩17,796 | ₩17,072 | ₩17,542 | +2.59% | 412.4만 |
|---|
| 2026.01.26 | ₩16,978 | ₩17,166 | ₩16,710 | ₩17,005 | +0.16% | 220.6만 |
|---|
| 2026.01.23 | ₩16,764 | ₩17,032 | ₩16,442 | ₩16,764 | 0.00% | 270.2만 |
|---|
| 2026.01.22 | ₩17,139 | ₩17,139 | ₩16,335 | ₩16,361 | -4.54% | 416.2만 |
|---|
| 2026.01.21 | ₩17,045 | ₩17,407 | ₩16,965 | ₩17,233 | +1.10% | 339.7만 |
|---|
| 2026.01.20 | ₩16,268 | ₩17,045 | ₩16,268 | ₩16,831 | +3.46% | 392.4만 |
|---|
| 2026.01.16 | ₩15,664 | ₩16,469 | ₩15,664 | ₩16,428 | +4.88% | 422.4만 |
|---|
| 2026.01.15 | ₩15,195 | ₩15,704 | ₩15,061 | ₩15,664 | +3.09% | 300만 |
|---|
| 2026.01.14 | ₩15,315 | ₩15,785 | ₩15,289 | ₩15,517 | +1.31% | 373.3만 |
|---|
| 2026.01.13 | ₩15,047 | ₩15,463 | ₩14,940 | ₩15,208 | +1.07% | 257만 |
|---|
| 2026.01.12 | ₩14,672 | ₩15,007 | ₩14,605 | ₩14,967 | +2.01% | 254.8만 |
|---|
| 2026.01.09 | ₩14,430 | ₩14,631 | ₩14,363 | ₩14,578 | +1.02% | 189.8만 |
|---|
| 2026.01.08 | ₩13,961 | ₩14,538 | ₩13,894 | ₩14,417 | +3.27% | 185.7만 |
|---|
| 2026.01.07 | ₩14,538 | ₩14,538 | ₩14,001 | ₩14,028 | -3.51% | 329.9만 |
|---|
| 2026.01.06 | ₩14,658 | ₩15,195 | ₩14,591 | ₩14,618 | -0.27% | 604.1만 |
|---|
| 2026.01.05 | ₩13,934 | ₩14,685 | ₩13,398 | ₩14,511 | +4.14% | 666.9만 |
|---|
| 2026.01.02 | ₩13,505 | ₩13,733 | ₩13,250 | ₩13,706 | +1.49% | 249.3만 |
|---|
| 2025.12.31 | ₩13,250 | ₩13,505 | ₩13,237 | ₩13,438 | +1.42% | 148.1만 |
|---|
| 2025.12.30 | ₩13,277 | ₩13,371 | ₩13,143 | ₩13,237 | -0.30% | 190.7만 |
|---|
| 2025.12.29 | ₩13,076 | ₩13,263 | ₩13,035 | ₩13,196 | +0.92% | 156.9만 |
|---|
| 2025.12.26 | ₩12,875 | ₩13,049 | ₩12,848 | ₩12,995 | +0.94% | 131.9만 |
|---|
| 2025.12.24 | ₩12,740 | ₩12,955 | ₩12,740 | ₩12,875 | +1.05% | 91.8만 |
|---|
| 2025.12.23 | ₩12,553 | ₩12,754 | ₩12,512 | ₩12,714 | +1.28% | 130.9만 |
|---|
| 2025.12.22 | ₩12,459 | ₩12,633 | ₩12,445 | ₩12,472 | +0.11% | 136.5만 |
|---|
| 2025.12.19 | ₩12,512 | ₩12,647 | ₩12,352 | ₩12,352 | -1.29% | 259.2만 |
|---|
| 2025.12.18 | ₩12,593 | ₩12,606 | ₩12,338 | ₩12,365 | -1.81% | 178.9만 |
|---|
| 2025.12.17 | ₩12,580 | ₩12,673 | ₩12,512 | ₩12,539 | -0.32% | 184.3만 |
|---|
| 2025.12.16 | ₩12,754 | ₩12,821 | ₩12,486 | ₩12,512 | -1.89% | 328.1만 |
|---|
| 2025.12.15 | ₩13,076 | ₩13,103 | ₩12,808 | ₩12,915 | -1.23% | 189.6만 |
|---|
| 2025.12.12 | ₩13,210 | ₩13,304 | ₩13,049 | ₩13,049 | -1.22% | 140.5만 |
|---|
| 2025.12.11 | ₩13,062 | ₩13,196 | ₩12,995 | ₩13,156 | +0.72% | 178.7만 |
|---|
| 2025.12.10 | ₩13,290 | ₩13,357 | ₩13,076 | ₩13,156 | -1.01% | 212.8만 |
|---|
| 2025.12.09 | ₩13,411 | ₩13,465 | ₩13,290 | ₩13,411 | 0.00% | 158.1만 |
|---|
| 2025.12.08 | ₩13,277 | ₩13,465 | ₩13,196 | ₩13,357 | +0.61% | 204.9만 |
|---|
| 2025.12.05 | ₩13,424 | ₩13,518 | ₩13,263 | ₩13,263 | -1.20% | 284.7만 |
|---|
| 2025.12.04 | ₩13,599 | ₩13,706 | ₩13,438 | ₩13,491 | -0.79% | 110.4만 |
|---|
| 2025.12.03 | ₩13,357 | ₩13,612 | ₩13,357 | ₩13,585 | +1.71% | 135.5만 |
|---|
| 2025.12.02 | ₩13,331 | ₩13,344 | ₩13,129 | ₩13,290 | -0.30% | 159.3만 |
|---|
| 2025.12.01 | ₩13,250 | ₩13,438 | ₩13,116 | ₩13,344 | +0.71% | 187.3만 |
|---|
| 2025.11.28 | ₩13,183 | ₩13,277 | ₩13,076 | ₩13,170 | -0.10% | 132.7만 |
|---|
| 2025.11.26 | ₩13,035 | ₩13,290 | ₩13,022 | ₩13,237 | +1.54% | 257.1만 |
|---|
| 2025.11.25 | ₩12,834 | ₩12,982 | ₩12,593 | ₩12,901 | +0.52% | 313.7만 |
|---|
| 2025.11.24 | ₩13,143 | ₩13,143 | ₩12,727 | ₩12,875 | -2.04% | 328.2만 |
|---|
| 2025.11.21 | ₩13,518 | ₩13,518 | ₩13,183 | ₩13,210 | -2.28% | 255.1만 |
|---|
| 2025.11.20 | ₩14,014 | ₩14,095 | ₩13,559 | ₩13,572 | -3.16% | 404.8만 |
|---|
| 2025.11.19 | ₩14,014 | ₩14,135 | ₩13,961 | ₩14,001 | -0.10% | 209.2만 |
|---|
| 2025.11.18 | ₩13,947 | ₩14,283 | ₩13,894 | ₩14,229 | +2.02% | 220.7만 |
|---|
| 2025.11.17 | ₩13,961 | ₩14,283 | ₩13,813 | ₩14,108 | +1.06% | 201.5만 |
|---|
| 2025.11.14 | ₩13,304 | ₩14,189 | ₩13,170 | ₩13,934 | +4.74% | 452.5만 |
|---|
| 2025.11.13 | ₩13,639 | ₩13,746 | ₩13,384 | ₩13,424 | -1.57% | 219만 |
|---|
| 2025.11.12 | ₩13,491 | ₩13,652 | ₩13,344 | ₩13,639 | +1.09% | 249.3만 |
|---|
| 2025.11.11 | ₩13,304 | ₩13,666 | ₩13,277 | ₩13,639 | +2.52% | 321.2만 |
|---|
| 2025.11.10 | ₩13,290 | ₩13,290 | ₩12,848 | ₩13,250 | -0.30% | 293.4만 |
|---|
| 2025.11.07 | ₩12,968 | ₩13,304 | ₩12,942 | ₩13,304 | +2.59% | 261.3만 |
|---|
| 2025.11.06 | ₩12,727 | ₩13,022 | ₩12,727 | ₩12,968 | +1.90% | 267만 |
|---|
| 2025.11.05 | ₩12,472 | ₩12,821 | ₩12,472 | ₩12,687 | +1.72% | 213.3만 |
|---|
| 2025.11.04 | ₩12,405 | ₩12,459 | ₩12,204 | ₩12,419 | +0.11% | 218.5만 |
|---|
| 2025.11.03 | ₩12,499 | ₩12,687 | ₩12,419 | ₩12,660 | +1.29% | 155.2만 |
|---|
| 2025.10.31 | ₩12,472 | ₩12,566 | ₩12,419 | ₩12,499 | +0.22% | 147.8만 |
|---|
| 2025.10.30 | ₩12,338 | ₩12,526 | ₩12,271 | ₩12,405 | +0.54% | 141.6만 |
|---|
| 2025.10.29 | ₩12,459 | ₩12,633 | ₩12,392 | ₩12,472 | +0.11% | 192.8만 |
|---|
| 2025.10.28 | ₩12,472 | ₩12,486 | ₩12,352 | ₩12,365 | -0.86% | 137.7만 |
|---|
| 2025.10.27 | ₩12,338 | ₩12,499 | ₩12,231 | ₩12,486 | +1.20% | 184.1만 |
|---|
| 2025.10.24 | ₩12,325 | ₩12,472 | ₩12,258 | ₩12,258 | -0.54% | 215만 |
|---|
| 2025.10.23 | ₩12,056 | ₩12,284 | ₩11,963 | ₩12,271 | +1.78% | 220.1만 |
|---|
| 2025.10.22 | ₩11,574 | ₩11,748 | ₩11,493 | ₩11,735 | +1.39% | 275.2만 |
|---|
| 2025.10.21 | ₩11,788 | ₩11,829 | ₩11,520 | ₩11,547 | -2.05% | 250.7만 |
|---|
| 2025.10.20 | ₩11,936 | ₩12,016 | ₩11,708 | ₩11,721 | -1.80% | 236만 |
|---|
| 2025.10.17 | ₩12,056 | ₩12,244 | ₩12,043 | ₩12,124 | +0.56% | 175만 |
|---|
| 2025.10.16 | ₩12,070 | ₩12,083 | ₩11,936 | ₩12,056 | -0.11% | 189.8만 |
|---|
| 2025.10.15 | ₩11,909 | ₩12,016 | ₩11,842 | ₩11,976 | +0.56% | 150.7만 |
|---|
| 2025.10.14 | ₩12,003 | ₩12,083 | ₩11,775 | ₩11,788 | -1.79% | 276.2만 |
|---|
| 2025.10.13 | ₩11,936 | ₩12,217 | ₩11,869 | ₩12,191 | +2.13% | 128.3만 |
|---|
| 2025.10.10 | ₩11,936 | ₩12,016 | ₩11,694 | ₩11,775 | -1.35% | 268.2만 |
|---|
| 2025.10.09 | ₩12,137 | ₩12,231 | ₩12,030 | ₩12,043 | -0.77% | 116.7만 |
|---|
| 2025.10.08 | ₩12,150 | ₩12,284 | ₩12,016 | ₩12,097 | -0.44% | 159.9만 |
|---|
| 2025.10.07 | ₩12,217 | ₩12,258 | ₩12,097 | ₩12,124 | -0.77% | 233.4만 |
|---|
| 2025.10.06 | ₩12,258 | ₩12,311 | ₩12,177 | ₩12,284 | +0.22% | 139.1만 |
|---|
| 2025.10.03 | ₩12,258 | ₩12,311 | ₩12,191 | ₩12,231 | -0.22% | 98.9만 |
|---|
| 2025.10.02 | ₩12,352 | ₩12,392 | ₩11,976 | ₩12,164 | -1.52% | 241.1만 |
|---|
| 2025.10.01 | ₩12,459 | ₩12,512 | ₩12,338 | ₩12,352 | -0.86% | 131.4만 |
|---|
| 2025.09.30 | ₩12,231 | ₩12,405 | ₩12,164 | ₩12,352 | +0.99% | 190.7만 |
|---|
| 2025.09.29 | ₩12,325 | ₩12,472 | ₩12,271 | ₩12,311 | -0.11% | 209.3만 |
|---|
| 2025.09.26 | ₩12,754 | ₩12,834 | ₩12,606 | ₩12,620 | -1.05% | 184.6만 |
|---|
| 2025.09.25 | ₩12,942 | ₩12,968 | ₩12,767 | ₩12,781 | -1.24% | 208.7만 |
|---|
| 2025.09.24 | ₩12,620 | ₩12,928 | ₩12,620 | ₩12,915 | +2.34% | 262.9만 |
|---|
| 2025.09.23 | ₩12,204 | ₩12,647 | ₩12,204 | ₩12,593 | +3.19% | 237.2만 |
|---|
| 2025.09.22 | ₩11,963 | ₩12,150 | ₩11,922 | ₩12,083 | +1.01% | 172.4만 |
|---|
| 2025.09.19 | ₩12,097 | ₩12,097 | ₩11,855 | ₩11,909 | -1.55% | 277.7만 |
|---|
| 2025.09.18 | ₩12,472 | ₩12,526 | ₩12,083 | ₩12,083 | -3.12% | 237.7만 |
|---|
| 2025.09.17 | ₩12,539 | ₩12,660 | ₩12,459 | ₩12,499 | -0.32% | 170.7만 |
|---|
| 2025.09.16 | ₩12,405 | ₩12,606 | ₩12,392 | ₩12,580 | +1.41% | 143만 |
|---|
| 2025.09.15 | ₩12,311 | ₩12,419 | ₩12,258 | ₩12,378 | +0.54% | 123.5만 |
|---|
| 2025.09.12 | ₩12,405 | ₩12,486 | ₩12,244 | ₩12,258 | -1.19% | 126.3만 |
|---|
| 2025.09.11 | ₩12,566 | ₩12,620 | ₩12,365 | ₩12,405 | -1.28% | 120.4만 |
|---|
| 2025.09.10 | ₩12,419 | ₩12,673 | ₩12,365 | ₩12,660 | +1.94% | 163.6만 |
|---|
| 2025.09.09 | ₩12,271 | ₩12,727 | ₩12,258 | ₩12,405 | +1.09% | 210.7만 |
|---|
| 2025.09.08 | ₩12,110 | ₩12,311 | ₩12,110 | ₩12,244 | +1.11% | 155.5만 |
|---|
| 2025.09.05 | ₩12,016 | ₩12,231 | ₩11,976 | ₩12,177 | +1.34% | 146만 |
|---|
| 2025.09.04 | ₩12,083 | ₩12,204 | ₩12,003 | ₩12,124 | +0.33% | 145.9만 |
|---|
| 2025.09.03 | ₩12,472 | ₩12,566 | ₩12,137 | ₩12,137 | -2.69% | 194.2만 |
|---|
| 2025.09.02 | ₩12,566 | ₩12,620 | ₩12,419 | ₩12,580 | +0.11% | 169.4만 |
|---|
| 2025.08.29 | ₩12,512 | ₩12,633 | ₩12,472 | ₩12,606 | +0.75% | 147.3만 |
|---|
| 2025.08.28 | ₩12,392 | ₩12,512 | ₩12,298 | ₩12,486 | +0.76% | 96.1만 |
|---|