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 | ₩22,721 | ₩23,056 | ₩22,681 | ₩22,721 | 0.00% | 74.1만 |
| 2026.10.08 | ₩22,748 | ₩23,137 | ₩22,439 | ₩22,721 | -0.12% | 99.4만 |
| 2026.10.07 | ₩22,895 | ₩22,895 | ₩22,305 | ₩22,305 | -2.58% | 95.2만 |
| 2026.10.06 | ₩23,002 | ₩23,190 | ₩22,748 | ₩22,748 | -1.11% | 131.4만 |
| 2026.10.05 | ₩22,399 | ₩23,472 | ₩22,399 | ₩23,137 | +3.29% | 206.4만 |
| 2026.10.02 | ₩21,527 | ₩22,345 | ₩21,527 | ₩22,265 | +3.43% | 110.8만 |
| 2026.10.01 | ₩21,970 | ₩22,198 | ₩21,554 | ₩21,822 | -0.67% | 190.6만 |
| 2026.09.30 | ₩22,184 | ₩22,399 | ₩22,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,104 |
| -0.36% |
| 106.1만 |
| 2026.09.29 | ₩22,010 | ₩22,546 | ₩21,983 | ₩22,157 | +0.67% | 149만 |
|---|
| 2026.09.28 | ₩22,694 | ₩22,962 | ₩22,305 | ₩22,399 | -1.30% | 270.5만 |
|---|
| 2026.09.25 | ₩21,661 | ₩22,385 | ₩21,554 | ₩22,238 | +2.66% | 173.3만 |
|---|
| 2026.09.24 | ₩22,627 | ₩22,681 | ₩21,943 | ₩21,956 | -2.96% | 158.8만 |
|---|
| 2026.09.23 | — | — | — | ₩22,385 | — | — |
|---|
| 2026.09.22 | ₩22,198 | ₩22,855 | ₩22,064 | ₩22,781 | +2.63% | 87.7만 |
|---|
| 2026.09.21 | ₩23,405 | ₩23,472 | ₩22,546 | ₩22,587 | -3.50% | 190.9만 |
|---|
| 2026.09.18 | ₩23,043 | ₩23,633 | ₩22,828 | ₩23,579 | +2.33% | 136.8만 |
|---|
| 2026.09.17 | ₩23,163 | ₩23,458 | ₩23,056 | ₩23,311 | +0.64% | 140.3만 |
|---|
| 2026.09.16 | — | — | — | ₩23,418 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩24,491 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩23,794 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩23,807 | — | — |
|---|
| 2026.08.27 | ₩22,104 | ₩22,546 | ₩21,849 | ₩22,211 | +0.49% | 136.6만 |
|---|
| 2026.08.26 | ₩22,372 | ₩22,493 | ₩22,077 | ₩22,157 | -0.96% | 186.7만 |
|---|
| 2026.08.25 | ₩22,935 | ₩23,163 | ₩22,506 | ₩22,520 | -1.81% | 184.4만 |
|---|
| 2026.08.24 | ₩23,204 | ₩23,298 | ₩22,882 | ₩23,244 | +0.17% | 128.3만 |
|---|
| 2026.08.21 | ₩23,593 | ₩23,861 | ₩23,298 | ₩23,512 | -0.34% | 128.8만 |
|---|
| 2026.08.20 | ₩24,277 | ₩24,397 | ₩23,606 | ₩23,673 | -2.49% | 124.7만 |
|---|
| 2026.08.19 | ₩23,901 | ₩24,384 | ₩23,901 | ₩23,995 | +0.39% | 188.2만 |
|---|
| 2026.08.18 | ₩23,834 | ₩23,901 | ₩23,472 | ₩23,713 | -0.51% | 112.4만 |
|---|
| 2026.08.17 | ₩23,177 | ₩23,780 | ₩23,177 | ₩23,700 | +2.26% | 125.7만 |
|---|
| 2026.08.14 | ₩23,405 | ₩23,633 | ₩23,016 | ₩23,029 | -1.60% | 186.4만 |
|---|
| 2026.08.13 | ₩22,466 | ₩23,137 | ₩22,265 | ₩23,083 | +2.75% | 140.4만 |
|---|
| 2026.08.12 | ₩22,681 | ₩22,868 | ₩22,506 | ₩22,748 | +0.30% | 125.3만 |
|---|
| 2026.08.11 | ₩22,855 | ₩23,123 | ₩22,479 | ₩22,815 | -0.18% | 201.1만 |
|---|
| 2026.08.10 | ₩22,774 | ₩23,351 | ₩22,774 | ₩22,868 | +0.41% | 265.1만 |
|---|
| 2026.08.07 | ₩23,096 | ₩23,271 | ₩22,144 | ₩22,506 | -2.56% | 197.7만 |
|---|
| 2026.08.06 | ₩22,318 | ₩23,378 | ₩22,157 | ₩23,338 | +4.57% | 246.1만 |
|---|
| 2026.08.05 | ₩22,077 | ₩22,587 | ₩21,688 | ₩21,983 | -0.43% | 269.3만 |
|---|
| 2026.08.04 | ₩21,648 | ₩22,131 | ₩21,527 | ₩21,876 | +1.05% | 282.2만 |
|---|
| 2026.08.03 | ₩22,050 | ₩22,412 | ₩21,701 | ₩22,265 | +0.97% | 237.2만 |
|---|
| 2026.07.31 | ₩23,070 | ₩23,217 | ₩22,372 | ₩22,493 | -2.50% | 217.4만 |
|---|
| 2026.07.30 | ₩22,064 | ₩22,922 | ₩21,889 | ₩22,855 | +3.59% | 221.9만 |
|---|
| 2026.07.29 | ₩21,728 | ₩22,211 | ₩21,581 | ₩21,996 | +1.23% | 214.7만 |
|---|
| 2026.07.28 | ₩21,004 | ₩21,286 | ₩20,655 | ₩21,232 | +1.09% | 203.2만 |
|---|
| 2026.07.27 | ₩21,084 | ₩21,514 | ₩20,789 | ₩21,192 | +0.51% | 313.3만 |
|---|
| 2026.07.24 | ₩21,862 | ₩22,117 | ₩21,460 | ₩21,473 | -1.78% | 159만 |
|---|
| 2026.07.23 | ₩22,788 | ₩22,801 | ₩21,889 | ₩21,903 | -3.88% | 183.6만 |
|---|
| 2026.07.22 | ₩22,493 | ₩22,895 | ₩22,238 | ₩22,385 | -0.48% | 228.9만 |
|---|
| 2026.07.21 | ₩21,648 | ₩22,453 | ₩21,648 | ₩22,171 | +2.42% | 221.4만 |
|---|
| 2026.07.20 | ₩21,366 | ₩21,648 | ₩21,272 | ₩21,500 | +0.63% | 127.6만 |
|---|
| 2026.07.17 | ₩21,380 | ₩21,608 | ₩21,098 | ₩21,581 | +0.94% | 184.3만 |
|---|
| 2026.07.16 | ₩21,219 | ₩21,608 | ₩21,071 | ₩21,192 | -0.13% | 364.6만 |
|---|
| 2026.07.15 | ₩21,701 | ₩21,782 | ₩21,353 | ₩21,433 | -1.24% | 244.9만 |
|---|
| 2026.07.14 | ₩21,540 | ₩21,742 | ₩21,071 | ₩21,675 | +0.62% | 272.6만 |
|---|
| 2026.07.13 | ₩21,178 | ₩21,460 | ₩20,789 | ₩21,299 | +0.57% | 236.5만 |
|---|
| 2026.07.10 | ₩20,722 | ₩21,058 | ₩20,333 | ₩20,897 | +0.84% | 276.6만 |
|---|
| 2026.07.09 | ₩20,347 | ₩20,682 | ₩20,025 | ₩20,642 | +1.45% | 289.5만 |
|---|
| 2026.07.08 | ₩19,985 | ₩20,669 | ₩19,985 | ₩20,293 | +1.54% | 236.2만 |
|---|
| 2026.07.07 | ₩19,381 | ₩19,877 | ₩19,140 | ₩19,703 | +1.66% | 254.2만 |
|---|
| 2026.07.06 | ₩19,783 | ₩20,025 | ₩19,314 | ₩19,408 | -1.90% | 160.7만 |
|---|
| 2026.07.02 | ₩19,676 | ₩19,958 | ₩19,354 | ₩19,716 | +0.20% | 231.3만 |
|---|
| 2026.07.01 | ₩18,845 | ₩19,703 | ₩18,845 | ₩19,381 | +2.85% | 299만 |
|---|
| 2026.06.30 | ₩19,649 | ₩19,783 | ₩18,925 | ₩19,099 | -2.80% | 237.8만 |
|---|
| 2026.06.29 | ₩19,918 | ₩19,918 | ₩19,529 | ₩19,529 | -1.95% | 122.3만 |
|---|
| 2026.06.26 | ₩19,086 | ₩19,877 | ₩19,059 | ₩19,743 | +3.44% | 340.4만 |
|---|
| 2026.06.25 | ₩19,743 | ₩19,743 | ₩19,046 | ₩19,381 | -1.83% | 320.9만 |
|---|
| 2026.06.24 | ₩20,186 | ₩20,280 | ₩19,354 | ₩19,569 | -3.06% | 591.3만 |
|---|
| 2026.06.23 | ₩21,527 | ₩21,594 | ₩20,749 | ₩20,803 | -3.36% | 338.5만 |
|---|
| 2026.06.22 | ₩22,895 | ₩23,807 | ₩21,125 | ₩21,795 | -4.80% | 873.9만 |
|---|
| 2026.06.18 | ₩20,749 | ₩22,479 | ₩20,494 | ₩22,238 | +7.18% | 561.3만 |
|---|
| 2026.06.17 | ₩21,420 | ₩21,500 | ₩20,803 | ₩21,017 | -1.88% | 266.4만 |
|---|
| 2026.06.16 | ₩20,789 | ₩21,272 | ₩20,602 | ₩21,178 | +1.87% | 381.3만 |
|---|
| 2026.06.15 | ₩21,473 | ₩21,755 | ₩20,883 | ₩21,044 | -2.00% | 316.9만 |
|---|
| 2026.06.12 | ₩21,527 | ₩22,278 | ₩21,487 | ₩22,238 | +3.30% | 159.5만 |
|---|
| 2026.06.11 | ₩21,943 | ₩22,426 | ₩21,594 | ₩21,809 | -0.61% | 205.7만 |
|---|
| 2026.06.10 | ₩21,393 | ₩22,546 | ₩21,299 | ₩21,742 | +1.63% | 322.5만 |
|---|
| 2026.06.09 | ₩20,494 | ₩21,326 | ₩20,253 | ₩21,299 | +3.93% | 300.8만 |
|---|
| 2026.06.08 | ₩20,561 | ₩20,789 | ₩20,186 | ₩20,588 | +0.13% | 122.4만 |
|---|
| 2026.06.05 | ₩20,816 | ₩20,816 | ₩20,253 | ₩20,320 | -2.38% | 206.4만 |
|---|
| 2026.06.04 | ₩20,454 | ₩21,017 | ₩20,414 | ₩20,977 | +2.56% | 230.6만 |
|---|
| 2026.06.03 | ₩21,594 | ₩21,608 | ₩20,870 | ₩20,897 | -3.23% | 247.4만 |
|---|
| 2026.06.02 | ₩21,554 | ₩21,849 | ₩21,312 | ₩21,433 | -0.56% | 314.7만 |
|---|
| 2026.06.01 | ₩21,326 | ₩22,064 | ₩21,232 | ₩21,795 | +2.20% | 700.4만 |
|---|
| 2026.05.29 | ₩19,743 | ₩19,797 | ₩19,287 | ₩19,596 | -0.75% | 361.8만 |
|---|
| 2026.05.28 | ₩20,052 | ₩20,320 | ₩19,529 | ₩19,810 | -1.20% | 329.7만 |
|---|
| 2026.05.27 | ₩19,502 | ₩20,025 | ₩19,381 | ₩20,011 | +2.61% | 384.9만 |
|---|
| 2026.05.26 | ₩18,509 | ₩20,105 | ₩18,456 | ₩19,931 | +7.68% | 617만 |
|---|
| 2026.05.22 | ₩18,362 | ₩18,737 | ₩18,295 | ₩18,576 | +1.17% | 180만 |
|---|
| 2026.05.21 | ₩18,724 | ₩18,818 | ₩18,161 | ₩18,590 | -0.72% | 249.1만 |
|---|
| 2026.05.20 | ₩18,710 | ₩19,032 | ₩18,389 | ₩18,402 | -1.65% | 341.2만 |
|---|
| 2026.05.19 | ₩18,509 | ₩18,791 | ₩18,093 | ₩18,791 | +1.52% | 322.7만 |
|---|
| 2026.05.18 | ₩17,342 | ₩18,630 | ₩17,342 | ₩18,523 | +6.81% | 367.5만 |
|---|
| 2026.05.15 | ₩17,825 | ₩18,026 | ₩17,329 | ₩17,557 | -1.50% | 240.8만 |
|---|
| 2026.05.14 | ₩17,222 | ₩17,946 | ₩17,114 | ₩17,731 | +2.96% | 300.3만 |
|---|
| 2026.05.13 | ₩17,544 | ₩18,026 | ₩17,222 | ₩17,262 | -1.61% | 374.1만 |
|---|
| 2026.05.12 | ₩17,316 | ₩17,651 | ₩17,248 | ₩17,544 | +1.32% | 290.4만 |
|---|
| 2026.05.11 | ₩17,289 | ₩17,383 | ₩17,020 | ₩17,155 | -0.78% | 263.8만 |
|---|
| 2026.05.08 | ₩17,557 | ₩17,557 | ₩16,913 | ₩16,953 | -3.44% | 277.4만 |
|---|
| 2026.05.07 | ₩17,611 | ₩17,745 | ₩17,155 | ₩17,436 | -0.99% | 296.9만 |
|---|
| 2026.05.06 | ₩18,268 | ₩18,469 | ₩17,825 | ₩17,919 | -1.91% | 258.5만 |
|---|
| 2026.05.05 | ₩18,670 | ₩19,287 | ₩18,469 | ₩19,046 | +2.01% | 206.8만 |
|---|
| 2026.05.04 | ₩18,791 | ₩18,871 | ₩18,509 | ₩18,818 | +0.14% | 423.9만 |
|---|
| 2026.05.01 | ₩18,858 | ₩18,912 | ₩18,389 | ₩18,670 | -1.00% | 167.7만 |
|---|
| 2026.04.30 | ₩18,107 | ₩19,032 | ₩18,053 | ₩18,992 | +4.89% | 379.9만 |
|---|
| 2026.04.29 | ₩18,134 | ₩18,697 | ₩17,973 | ₩18,482 | +1.92% | 268.8만 |
|---|
| 2026.04.28 | ₩18,764 | ₩18,871 | ₩18,415 | ₩18,737 | -0.14% | 200.5만 |
|---|
| 2026.04.27 | ₩18,657 | ₩18,871 | ₩18,295 | ₩18,402 | -1.37% | 232.2만 |
|---|
| 2026.04.24 | ₩19,153 | ₩19,153 | ₩18,456 | ₩18,509 | -3.36% | 244.3만 |
|---|
| 2026.04.23 | ₩19,381 | ₩19,636 | ₩19,019 | ₩19,354 | -0.14% | 209.5만 |
|---|
| 2026.04.22 | ₩19,046 | ₩19,435 | ₩19,046 | ₩19,207 | +0.85% | 229.7만 |
|---|
| 2026.04.21 | ₩18,429 | ₩19,019 | ₩18,348 | ₩18,979 | +2.98% | 292.4만 |
|---|
| 2026.04.20 | ₩18,375 | ₩18,590 | ₩18,201 | ₩18,321 | -0.29% | 197.6만 |
|---|
| 2026.04.17 | ₩17,463 | ₩18,228 | ₩17,275 | ₩18,174 | +4.07% | 556.7만 |
|---|
| 2026.04.16 | ₩17,678 | ₩18,469 | ₩17,664 | ₩18,456 | +4.40% | 286.7만 |
|---|
| 2026.04.15 | ₩18,120 | ₩18,375 | ₩17,584 | ₩17,664 | -2.52% | 191.8만 |
|---|
| 2026.04.14 | ₩18,804 | ₩18,804 | ₩17,919 | ₩18,120 | -3.64% | 264만 |
|---|
| 2026.04.13 | ₩19,166 | ₩19,609 | ₩18,724 | ₩18,938 | -1.19% | 285.8만 |
|---|
| 2026.04.10 | ₩18,710 | ₩19,073 | ₩18,710 | ₩18,912 | +1.08% | 209.1만 |
|---|
| 2026.04.09 | ₩18,938 | ₩19,099 | ₩18,563 | ₩18,657 | -1.49% | 356.1만 |
|---|
| 2026.04.08 | ₩18,107 | ₩19,059 | ₩17,906 | ₩18,925 | +4.52% | 342.5만 |
|---|
| 2026.04.07 | ₩20,119 | ₩20,441 | ₩19,488 | ₩19,730 | -1.93% | 181.1만 |
|---|
| 2026.04.06 | ₩20,226 | ₩20,427 | ₩19,448 | ₩20,011 | -1.06% | 194.9만 |
|---|
| 2026.04.02 | ₩20,119 | ₩20,763 | ₩19,730 | ₩20,307 | +0.93% | 355.4만 |
|---|
| 2026.04.01 | ₩19,716 | ₩20,132 | ₩19,193 | ₩19,435 | -1.43% | 488.3만 |
|---|
| 2026.03.31 | ₩20,065 | ₩20,950 | ₩19,542 | ₩20,105 | +0.20% | 560.7만 |
|---|
| 2026.03.30 | ₩20,387 | ₩20,736 | ₩19,891 | ₩20,092 | -1.45% | 651.2만 |
|---|
| 2026.03.27 | ₩19,797 | ₩20,320 | ₩19,690 | ₩20,132 | +1.69% | 309만 |
|---|
| 2026.03.26 | ₩20,025 | ₩20,280 | ₩19,837 | ₩19,851 | -0.87% | 332.7만 |
|---|
| 2026.03.25 | ₩19,247 | ₩20,011 | ₩19,126 | ₩19,985 | +3.83% | 237.9만 |
|---|
| 2026.03.24 | ₩19,368 | ₩19,877 | ₩19,301 | ₩19,542 | +0.90% | 181.8만 |
|---|
| 2026.03.23 | ₩18,804 | ₩19,475 | ₩18,657 | ₩19,193 | +2.07% | 384.9만 |
|---|
| 2026.03.20 | ₩19,582 | ₩19,971 | ₩19,059 | ₩19,891 | +1.58% | 529.2만 |
|---|
| 2026.03.19 | ₩19,770 | ₩20,615 | ₩19,569 | ₩19,636 | -0.68% | 590.8만 |
|---|
| 2026.03.18 | ₩19,851 | ₩20,011 | ₩19,636 | ₩19,676 | -0.88% | 263.2만 |
|---|
| 2026.03.17 | ₩19,046 | ₩19,783 | ₩18,992 | ₩19,757 | +3.73% | 307만 |
|---|
| 2026.03.16 | ₩18,509 | ₩19,166 | ₩18,321 | ₩18,925 | +2.25% | 279.3만 |
|---|
| 2026.03.13 | ₩18,389 | ₩18,764 | ₩18,214 | ₩18,590 | +1.09% | 351.3만 |
|---|
| 2026.03.12 | ₩18,630 | ₩18,871 | ₩18,228 | ₩18,710 | +0.43% | 502.5만 |
|---|
| 2026.03.11 | ₩17,369 | ₩18,214 | ₩17,316 | ₩18,187 | +4.71% | 361.9만 |
|---|
| 2026.03.10 | ₩17,101 | ₩17,517 | ₩16,739 | ₩17,302 | +1.18% | 354만 |
|---|
| 2026.03.09 | ₩17,772 | ₩17,986 | ₩17,034 | ₩17,222 | -3.09% | 618.3만 |
|---|
| 2026.03.06 | ₩17,248 | ₩17,745 | ₩17,101 | ₩17,329 | +0.47% | 555.3만 |
|---|
| 2026.03.05 | ₩15,733 | ₩16,980 | ₩15,652 | ₩16,913 | +7.50% | 537.8만 |
|---|
| 2026.03.04 | ₩15,545 | ₩15,880 | ₩15,505 | ₩15,545 | 0.00% | 216만 |
|---|
| 2026.03.03 | ₩16,229 | ₩16,350 | ₩15,599 | ₩15,679 | -3.39% | 390.4만 |
|---|
| 2026.03.02 | ₩16,497 | ₩16,779 | ₩16,055 | ₩16,363 | -0.81% | 441.1만 |
|---|
| 2026.02.27 | ₩16,350 | ₩16,484 | ₩15,880 | ₩15,947 | -2.46% | 305.1만 |
|---|
| 2026.02.26 | ₩16,699 | ₩16,699 | ₩16,015 | ₩16,095 | -3.61% | 386.5만 |
|---|
| 2026.02.25 | ₩16,618 | ₩16,980 | ₩16,296 | ₩16,873 | +1.53% | 284.4만 |
|---|
| 2026.02.24 | ₩16,953 | ₩17,007 | ₩16,551 | ₩16,658 | -1.74% | 222.8만 |
|---|
| 2026.02.23 | ₩16,739 | ₩17,329 | ₩16,712 | ₩16,994 | +1.52% | 329.4만 |
|---|
| 2026.02.20 | ₩16,994 | ₩17,101 | ₩16,390 | ₩16,766 | -1.34% | 362.7만 |
|---|
| 2026.02.19 | ₩16,350 | ₩16,927 | ₩16,202 | ₩16,873 | +3.20% | 381.6만 |
|---|
| 2026.02.18 | ₩16,189 | ₩16,296 | ₩15,934 | ₩16,175 | -0.08% | 200.5만 |
|---|
| 2026.02.17 | ₩15,974 | ₩16,082 | ₩15,626 | ₩16,028 | +0.34% | 246만 |
|---|
| 2026.02.13 | ₩15,894 | ₩16,082 | ₩15,827 | ₩15,961 | +0.42% | 148.2만 |
|---|
| 2026.02.12 | ₩16,296 | ₩16,390 | ₩15,746 | ₩15,934 | -2.22% | 278.1만 |
|---|
| 2026.02.11 | ₩16,497 | ₩16,672 | ₩16,323 | ₩16,390 | -0.65% | 255.4만 |
|---|
| 2026.02.10 | ₩16,538 | ₩16,538 | ₩16,028 | ₩16,162 | -2.27% | 210.9만 |
|---|
| 2026.02.09 | ₩16,403 | ₩16,860 | ₩16,229 | ₩16,497 | +0.57% | 289.2만 |
|---|
| 2026.02.06 | ₩15,854 | ₩16,430 | ₩15,827 | ₩16,403 | +3.47% | 200.2만 |
|---|
| 2026.02.05 | ₩16,015 | ₩16,310 | ₩15,719 | ₩15,733 | -1.76% | 255.7만 |
|---|
| 2026.02.04 | ₩16,739 | ₩16,806 | ₩15,827 | ₩16,484 | -1.52% | 394.2만 |
|---|
| 2026.02.03 | ₩16,685 | ₩16,967 | ₩16,457 | ₩16,631 | -0.32% | 441.1만 |
|---|
| 2026.02.02 | ₩16,323 | ₩16,685 | ₩16,243 | ₩16,511 | +1.15% | 335.5만 |
|---|
| 2026.01.30 | ₩17,061 | ₩17,235 | ₩16,658 | ₩16,860 | -1.18% | 401.9만 |
|---|
| 2026.01.29 | ₩17,570 | ₩17,772 | ₩16,913 | ₩17,128 | -2.52% | 425만 |
|---|
| 2026.01.28 | ₩17,570 | ₩17,758 | ₩16,779 | ₩17,114 | -2.60% | 482.1만 |
|---|
| 2026.01.27 | ₩17,101 | ₩17,798 | ₩17,074 | ₩17,544 | +2.59% | 412.4만 |
|---|
| 2026.01.26 | ₩16,980 | ₩17,168 | ₩16,712 | ₩17,007 | +0.16% | 220.6만 |
|---|
| 2026.01.23 | ₩16,766 | ₩17,034 | ₩16,444 | ₩16,766 | 0.00% | 270.2만 |
|---|
| 2026.01.22 | ₩17,141 | ₩17,141 | ₩16,336 | ₩16,363 | -4.54% | 416.2만 |
|---|
| 2026.01.21 | ₩17,047 | ₩17,409 | ₩16,967 | ₩17,235 | +1.10% | 339.7만 |
|---|
| 2026.01.20 | ₩16,269 | ₩17,047 | ₩16,269 | ₩16,833 | +3.46% | 392.4만 |
|---|
| 2026.01.16 | ₩15,666 | ₩16,471 | ₩15,666 | ₩16,430 | +4.88% | 422.4만 |
|---|
| 2026.01.15 | ₩15,196 | ₩15,706 | ₩15,062 | ₩15,666 | +3.09% | 300만 |
|---|
| 2026.01.14 | ₩15,317 | ₩15,787 | ₩15,290 | ₩15,518 | +1.31% | 373.3만 |
|---|
| 2026.01.13 | ₩15,049 | ₩15,465 | ₩14,942 | ₩15,210 | +1.07% | 257만 |
|---|
| 2026.01.12 | ₩14,673 | ₩15,009 | ₩14,606 | ₩14,968 | +2.01% | 254.8만 |
|---|
| 2026.01.09 | ₩14,432 | ₩14,633 | ₩14,365 | ₩14,579 | +1.02% | 189.8만 |
|---|
| 2026.01.08 | ₩13,962 | ₩14,539 | ₩13,895 | ₩14,418 | +3.27% | 185.7만 |
|---|
| 2026.01.07 | ₩14,539 | ₩14,539 | ₩14,003 | ₩14,029 | -3.51% | 329.9만 |
|---|
| 2026.01.06 | ₩14,660 | ₩15,196 | ₩14,593 | ₩14,620 | -0.27% | 604.1만 |
|---|
| 2026.01.05 | ₩13,936 | ₩14,687 | ₩13,399 | ₩14,512 | +4.14% | 666.9만 |
|---|
| 2026.01.02 | ₩13,506 | ₩13,734 | ₩13,252 | ₩13,708 | +1.49% | 249.3만 |
|---|
| 2025.12.31 | ₩13,252 | ₩13,506 | ₩13,238 | ₩13,439 | +1.42% | 148.1만 |
|---|
| 2025.12.30 | ₩13,278 | ₩13,372 | ₩13,144 | ₩13,238 | -0.30% | 190.7만 |
|---|
| 2025.12.29 | ₩13,077 | ₩13,265 | ₩13,037 | ₩13,198 | +0.92% | 156.9만 |
|---|
| 2025.12.26 | ₩12,876 | ₩13,050 | ₩12,849 | ₩12,997 | +0.94% | 131.9만 |
|---|
| 2025.12.24 | ₩12,742 | ₩12,956 | ₩12,742 | ₩12,876 | +1.05% | 91.8만 |
|---|
| 2025.12.23 | ₩12,554 | ₩12,755 | ₩12,514 | ₩12,715 | +1.28% | 130.9만 |
|---|
| 2025.12.22 | ₩12,460 | ₩12,635 | ₩12,447 | ₩12,474 | +0.11% | 136.5만 |
|---|
| 2025.12.19 | ₩12,514 | ₩12,648 | ₩12,353 | ₩12,353 | -1.29% | 259.2만 |
|---|
| 2025.12.18 | ₩12,594 | ₩12,608 | ₩12,339 | ₩12,366 | -1.81% | 178.9만 |
|---|
| 2025.12.17 | ₩12,581 | ₩12,675 | ₩12,514 | ₩12,541 | -0.32% | 184.3만 |
|---|
| 2025.12.16 | ₩12,755 | ₩12,822 | ₩12,487 | ₩12,514 | -1.89% | 328.1만 |
|---|
| 2025.12.15 | ₩13,077 | ₩13,104 | ₩12,809 | ₩12,916 | -1.23% | 189.6만 |
|---|
| 2025.12.12 | ₩13,211 | ₩13,305 | ₩13,050 | ₩13,050 | -1.22% | 140.5만 |
|---|
| 2025.12.11 | ₩13,064 | ₩13,198 | ₩12,997 | ₩13,158 | +0.72% | 178.7만 |
|---|
| 2025.12.10 | ₩13,292 | ₩13,359 | ₩13,077 | ₩13,158 | -1.01% | 212.8만 |
|---|
| 2025.12.09 | ₩13,413 | ₩13,466 | ₩13,292 | ₩13,413 | 0.00% | 158.1만 |
|---|
| 2025.12.08 | ₩13,278 | ₩13,466 | ₩13,198 | ₩13,359 | +0.61% | 204.9만 |
|---|
| 2025.12.05 | ₩13,426 | ₩13,520 | ₩13,265 | ₩13,265 | -1.20% | 284.7만 |
|---|
| 2025.12.04 | ₩13,600 | ₩13,708 | ₩13,439 | ₩13,493 | -0.79% | 110.4만 |
|---|
| 2025.12.03 | ₩13,359 | ₩13,614 | ₩13,359 | ₩13,587 | +1.71% | 135.5만 |
|---|
| 2025.12.02 | ₩13,332 | ₩13,345 | ₩13,131 | ₩13,292 | -0.30% | 159.3만 |
|---|
| 2025.12.01 | ₩13,252 | ₩13,439 | ₩13,117 | ₩13,345 | +0.71% | 187.3만 |
|---|
| 2025.11.28 | ₩13,184 | ₩13,278 | ₩13,077 | ₩13,171 | -0.10% | 132.7만 |
|---|
| 2025.11.26 | ₩13,037 | ₩13,292 | ₩13,024 | ₩13,238 | +1.54% | 257.1만 |
|---|
| 2025.11.25 | ₩12,836 | ₩12,983 | ₩12,594 | ₩12,903 | +0.52% | 313.7만 |
|---|
| 2025.11.24 | ₩13,144 | ₩13,144 | ₩12,728 | ₩12,876 | -2.04% | 328.2만 |
|---|
| 2025.11.21 | ₩13,520 | ₩13,520 | ₩13,184 | ₩13,211 | -2.28% | 255.1만 |
|---|
| 2025.11.20 | ₩14,016 | ₩14,097 | ₩13,560 | ₩13,573 | -3.16% | 404.8만 |
|---|
| 2025.11.19 | ₩14,016 | ₩14,137 | ₩13,962 | ₩14,003 | -0.10% | 209.2만 |
|---|
| 2025.11.18 | ₩13,949 | ₩14,284 | ₩13,895 | ₩14,231 | +2.02% | 220.7만 |
|---|
| 2025.11.17 | ₩13,962 | ₩14,284 | ₩13,815 | ₩14,110 | +1.06% | 201.5만 |
|---|
| 2025.11.14 | ₩13,305 | ₩14,190 | ₩13,171 | ₩13,936 | +4.74% | 452.5만 |
|---|
| 2025.11.13 | ₩13,641 | ₩13,748 | ₩13,386 | ₩13,426 | -1.57% | 219만 |
|---|
| 2025.11.12 | ₩13,493 | ₩13,654 | ₩13,345 | ₩13,641 | +1.09% | 249.3만 |
|---|
| 2025.11.11 | ₩13,305 | ₩13,667 | ₩13,278 | ₩13,641 | +2.52% | 321.2만 |
|---|
| 2025.11.10 | ₩13,292 | ₩13,292 | ₩12,849 | ₩13,252 | -0.30% | 293.4만 |
|---|
| 2025.11.07 | ₩12,970 | ₩13,305 | ₩12,943 | ₩13,305 | +2.59% | 261.3만 |
|---|
| 2025.11.06 | ₩12,728 | ₩13,024 | ₩12,728 | ₩12,970 | +1.90% | 267만 |
|---|
| 2025.11.05 | ₩12,474 | ₩12,822 | ₩12,474 | ₩12,688 | +1.72% | 213.3만 |
|---|
| 2025.11.04 | ₩12,407 | ₩12,460 | ₩12,205 | ₩12,420 | +0.11% | 218.5만 |
|---|
| 2025.11.03 | ₩12,500 | ₩12,688 | ₩12,420 | ₩12,661 | +1.29% | 155.2만 |
|---|
| 2025.10.31 | ₩12,474 | ₩12,568 | ₩12,420 | ₩12,500 | +0.22% | 147.8만 |
|---|
| 2025.10.30 | ₩12,339 | ₩12,527 | ₩12,272 | ₩12,407 | +0.54% | 141.6만 |
|---|
| 2025.10.29 | ₩12,460 | ₩12,635 | ₩12,393 | ₩12,474 | +0.11% | 192.8만 |
|---|
| 2025.10.28 | ₩12,474 | ₩12,487 | ₩12,353 | ₩12,366 | -0.86% | 137.7만 |
|---|
| 2025.10.27 | ₩12,339 | ₩12,500 | ₩12,232 | ₩12,487 | +1.20% | 184.1만 |
|---|
| 2025.10.24 | ₩12,326 | ₩12,474 | ₩12,259 | ₩12,259 | -0.54% | 215만 |
|---|
| 2025.10.23 | ₩12,058 | ₩12,286 | ₩11,964 | ₩12,272 | +1.78% | 220.1만 |
|---|
| 2025.10.22 | ₩11,575 | ₩11,749 | ₩11,495 | ₩11,736 | +1.39% | 275.2만 |
|---|
| 2025.10.21 | ₩11,790 | ₩11,830 | ₩11,521 | ₩11,548 | -2.05% | 250.7만 |
|---|
| 2025.10.20 | ₩11,937 | ₩12,018 | ₩11,709 | ₩11,723 | -1.80% | 236만 |
|---|
| 2025.10.17 | ₩12,058 | ₩12,246 | ₩12,044 | ₩12,125 | +0.56% | 175만 |
|---|
| 2025.10.16 | ₩12,071 | ₩12,085 | ₩11,937 | ₩12,058 | -0.11% | 189.8만 |
|---|
| 2025.10.15 | ₩11,910 | ₩12,018 | ₩11,843 | ₩11,977 | +0.56% | 150.7만 |
|---|
| 2025.10.14 | ₩12,004 | ₩12,085 | ₩11,776 | ₩11,790 | -1.79% | 276.2만 |
|---|
| 2025.10.13 | ₩11,937 | ₩12,219 | ₩11,870 | ₩12,192 | +2.13% | 128.3만 |
|---|
| 2025.10.10 | ₩11,937 | ₩12,018 | ₩11,696 | ₩11,776 | -1.35% | 268.2만 |
|---|
| 2025.10.09 | ₩12,138 | ₩12,232 | ₩12,031 | ₩12,044 | -0.77% | 116.7만 |
|---|
| 2025.10.08 | ₩12,152 | ₩12,286 | ₩12,018 | ₩12,098 | -0.44% | 159.9만 |
|---|
| 2025.10.07 | ₩12,219 | ₩12,259 | ₩12,098 | ₩12,125 | -0.77% | 233.4만 |
|---|
| 2025.10.06 | ₩12,259 | ₩12,313 | ₩12,179 | ₩12,286 | +0.22% | 139.1만 |
|---|
| 2025.10.03 | ₩12,259 | ₩12,313 | ₩12,192 | ₩12,232 | -0.22% | 98.9만 |
|---|
| 2025.10.02 | ₩12,353 | ₩12,393 | ₩11,977 | ₩12,165 | -1.52% | 241.1만 |
|---|
| 2025.10.01 | ₩12,460 | ₩12,514 | ₩12,339 | ₩12,353 | -0.86% | 131.4만 |
|---|
| 2025.09.30 | ₩12,232 | ₩12,407 | ₩12,165 | ₩12,353 | +0.99% | 190.7만 |
|---|
| 2025.09.29 | ₩12,326 | ₩12,474 | ₩12,272 | ₩12,313 | -0.11% | 209.3만 |
|---|
| 2025.09.26 | ₩12,755 | ₩12,836 | ₩12,608 | ₩12,621 | -1.05% | 184.6만 |
|---|
| 2025.09.25 | ₩12,943 | ₩12,970 | ₩12,769 | ₩12,782 | -1.24% | 208.7만 |
|---|
| 2025.09.24 | ₩12,621 | ₩12,930 | ₩12,621 | ₩12,916 | +2.34% | 262.9만 |
|---|
| 2025.09.23 | ₩12,205 | ₩12,648 | ₩12,205 | ₩12,594 | +3.19% | 237.2만 |
|---|
| 2025.09.22 | ₩11,964 | ₩12,152 | ₩11,924 | ₩12,085 | +1.01% | 172.4만 |
|---|
| 2025.09.19 | ₩12,098 | ₩12,098 | ₩11,857 | ₩11,910 | -1.55% | 277.7만 |
|---|
| 2025.09.18 | ₩12,474 | ₩12,527 | ₩12,085 | ₩12,085 | -3.12% | 237.7만 |
|---|
| 2025.09.17 | ₩12,541 | ₩12,661 | ₩12,460 | ₩12,500 | -0.32% | 170.7만 |
|---|
| 2025.09.16 | ₩12,407 | ₩12,608 | ₩12,393 | ₩12,581 | +1.41% | 143만 |
|---|
| 2025.09.15 | ₩12,313 | ₩12,420 | ₩12,259 | ₩12,380 | +0.54% | 123.5만 |
|---|
| 2025.09.12 | ₩12,407 | ₩12,487 | ₩12,246 | ₩12,259 | -1.19% | 126.3만 |
|---|
| 2025.09.11 | ₩12,568 | ₩12,621 | ₩12,366 | ₩12,407 | -1.28% | 120.4만 |
|---|
| 2025.09.10 | ₩12,420 | ₩12,675 | ₩12,366 | ₩12,661 | +1.94% | 163.6만 |
|---|
| 2025.09.09 | ₩12,272 | ₩12,728 | ₩12,259 | ₩12,407 | +1.09% | 210.7만 |
|---|
| 2025.09.08 | ₩12,111 | ₩12,313 | ₩12,111 | ₩12,246 | +1.11% | 155.5만 |
|---|
| 2025.09.05 | ₩12,018 | ₩12,232 | ₩11,977 | ₩12,179 | +1.34% | 146만 |
|---|
| 2025.09.04 | ₩12,085 | ₩12,205 | ₩12,004 | ₩12,125 | +0.33% | 145.9만 |
|---|
| 2025.09.03 | ₩12,474 | ₩12,568 | ₩12,138 | ₩12,138 | -2.69% | 194.2만 |
|---|
| 2025.09.02 | ₩12,568 | ₩12,621 | ₩12,420 | ₩12,581 | +0.11% | 169.4만 |
|---|
| 2025.08.29 | ₩12,514 | ₩12,635 | ₩12,474 | ₩12,608 | +0.75% | 147.3만 |
|---|
| 2025.08.28 | ₩12,393 | ₩12,514 | ₩12,299 | ₩12,487 | +0.76% | 96.1만 |
|---|