시장 데이터를 불러오는 중
전체 종목
Eagle Point Credit Company Common Share of Beneficial Interest 과거 주가
Eagle Point Credit Company Common Share of Beneficial Interest · ECC · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eagle Point Credit Company Common Share of Beneficial Interest · ECC · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,181 | ₩4,221 | ₩4,087 | ₩4,141 | -0.96% | 96.3만 |
| 2026.10.08 | ₩4,100 | ₩4,194 | ₩4,087 | ₩4,154 | +1.31% | 105.2만 |
| 2026.10.07 | ₩4,342 | ₩4,362 | ₩4,114 | ₩4,141 | -4.63% | 217.6만 |
| 2026.10.06 | ₩4,583 | ₩4,596 | ₩4,308 | ₩4,409 | -3.80% | 191.1만 |
| 2026.10.05 | ₩4,636 | ₩4,636 | ₩4,536 | ₩4,569 | -1.45% | 55.9만 |
| 2026.10.02 | ₩4,690 | ₩4,757 | ₩4,636 | ₩4,636 | -1.14% | 67.2만 |
| 2026.10.01 | ₩4,663 | ₩4,717 | ₩4,529 | ₩4,650 | -0.29% | 208.3만 |
| 2026.09.30 | ₩4,811 | ₩4,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,636 |
| -3.62% |
| 92.2만 |
| 2026.09.29 | ₩4,650 | ₩4,770 | ₩4,623 | ₩4,757 | +2.31% | 60만 |
|---|
| 2026.09.28 | ₩4,690 | ₩4,717 | ₩4,636 | ₩4,636 | -1.14% | 63.3만 |
|---|
| 2026.09.25 | ₩4,730 | ₩4,762 | ₩4,690 | ₩4,690 | -0.85% | 61.6만 |
|---|
| 2026.09.24 | ₩4,797 | ₩4,797 | ₩4,663 | ₩4,717 | -1.68% | 110.3만 |
|---|
| 2026.09.23 | ₩4,797 | ₩4,824 | ₩4,784 | ₩4,784 | -0.28% | 73.4만 |
|---|
| 2026.09.22 | ₩4,824 | ₩4,859 | ₩4,797 | ₩4,837 | +0.28% | 85.2만 |
|---|
| 2026.09.21 | ₩4,824 | ₩4,864 | ₩4,784 | ₩4,824 | 0.00% | 91.3만 |
|---|
| 2026.09.18 | ₩4,958 | ₩4,958 | ₩4,811 | ₩4,864 | -1.89% | 96.5만 |
|---|
| 2026.09.17 | ₩4,918 | ₩4,945 | ₩4,891 | ₩4,918 | 0.00% | 62.1만 |
|---|
| 2026.09.16 | ₩4,864 | ₩4,945 | ₩4,864 | ₩4,891 | +0.55% | 83.8만 |
|---|
| 2026.09.15 | ₩4,931 | ₩4,938 | ₩4,811 | ₩4,891 | -0.82% | 160.1만 |
|---|
| 2026.09.14 | ₩4,904 | ₩4,985 | ₩4,904 | ₩4,958 | +1.09% | 55.4만 |
|---|
| 2026.09.11 | ₩4,945 | ₩5,012 | ₩4,891 | ₩4,958 | +0.27% | 98.2만 |
|---|
| 2026.09.10 | ₩5,038 | ₩5,052 | ₩4,958 | ₩4,971 | -1.33% | 81만 |
|---|
| 2026.09.09 | ₩5,226 | ₩5,265 | ₩5,146 | ₩5,146 | -1.54% | 86만 |
|---|
| 2026.09.08 | ₩5,253 | ₩5,293 | ₩5,233 | ₩5,239 | -0.26% | 53.4만 |
|---|
| 2026.09.04 | ₩5,226 | ₩5,266 | ₩5,186 | ₩5,253 | +0.51% | 59.8만 |
|---|
| 2026.09.03 | ₩5,159 | ₩5,213 | ₩5,159 | ₩5,186 | +0.52% | 63.3만 |
|---|
| 2026.09.02 | ₩5,199 | ₩5,253 | ₩5,132 | ₩5,186 | -0.26% | 93만 |
|---|
| 2026.09.01 | ₩5,293 | ₩5,306 | ₩5,172 | ₩5,199 | -1.77% | 80만 |
|---|
| 2026.08.31 | ₩5,280 | ₩5,333 | ₩5,233 | ₩5,333 | +1.02% | 132.3만 |
|---|
| 2026.08.28 | ₩5,159 | ₩5,253 | ₩5,151 | ₩5,226 | +1.30% | 134.2만 |
|---|
| 2026.08.27 | ₩5,159 | ₩5,159 | ₩5,105 | ₩5,146 | -0.26% | 28.1만 |
|---|
| 2026.08.26 | ₩5,132 | ₩5,172 | ₩5,119 | ₩5,146 | +0.26% | 36.5만 |
|---|
| 2026.08.25 | ₩5,146 | ₩5,206 | ₩5,092 | ₩5,132 | -0.26% | 47.6만 |
|---|
| 2026.08.24 | ₩5,092 | ₩5,199 | ₩5,092 | ₩5,172 | +1.58% | 58.5만 |
|---|
| 2026.08.21 | ₩5,065 | ₩5,119 | ₩5,052 | ₩5,105 | +0.79% | 34.8만 |
|---|
| 2026.08.20 | ₩5,092 | ₩5,119 | ₩5,038 | ₩5,092 | 0.00% | 45.2만 |
|---|
| 2026.08.19 | ₩5,079 | ₩5,213 | ₩5,008 | ₩5,119 | +0.79% | 54.6만 |
|---|
| 2026.08.18 | ₩5,065 | ₩5,079 | ₩4,985 | ₩5,065 | 0.00% | 66.9만 |
|---|
| 2026.08.17 | ₩5,199 | ₩5,199 | ₩5,065 | ₩5,079 | -2.32% | 79.2만 |
|---|
| 2026.08.14 | ₩5,159 | ₩5,219 | ₩5,126 | ₩5,172 | +0.26% | 53.2만 |
|---|
| 2026.08.13 | ₩5,092 | ₩5,226 | ₩5,092 | ₩5,186 | +1.84% | 109.7만 |
|---|
| 2026.08.12 | ₩5,065 | ₩5,186 | ₩5,065 | ₩5,119 | +1.06% | 123.1만 |
|---|
| 2026.08.11 | ₩5,052 | ₩5,119 | ₩5,052 | ₩5,079 | +0.53% | 101.8만 |
|---|
| 2026.08.10 | ₩5,132 | ₩5,280 | ₩5,079 | ₩5,186 | +1.04% | 156만 |
|---|
| 2026.08.07 | ₩5,213 | ₩5,260 | ₩5,172 | ₩5,199 | -0.26% | 97.2만 |
|---|
| 2026.08.06 | ₩5,132 | ₩5,239 | ₩5,132 | ₩5,226 | +1.83% | 62.7만 |
|---|
| 2026.08.05 | ₩5,199 | ₩5,199 | ₩5,105 | ₩5,172 | -0.52% | 78.2만 |
|---|
| 2026.08.04 | ₩5,213 | ₩5,239 | ₩5,072 | ₩5,159 | -1.03% | 113.4만 |
|---|
| 2026.08.03 | ₩5,119 | ₩5,253 | ₩5,119 | ₩5,132 | +0.26% | 101.8만 |
|---|
| 2026.07.31 | ₩5,172 | ₩5,199 | ₩5,092 | ₩5,186 | +0.26% | 86.7만 |
|---|
| 2026.07.30 | ₩5,079 | ₩5,146 | ₩5,012 | ₩5,146 | +1.32% | 70.2만 |
|---|
| 2026.07.29 | ₩5,119 | ₩5,119 | ₩5,018 | ₩5,038 | -1.57% | 64.7만 |
|---|
| 2026.07.28 | ₩4,931 | ₩5,079 | ₩4,931 | ₩5,038 | +2.17% | 96.9만 |
|---|
| 2026.07.27 | ₩4,811 | ₩4,904 | ₩4,811 | ₩4,904 | +1.95% | 74만 |
|---|
| 2026.07.24 | ₩4,837 | ₩4,864 | ₩4,784 | ₩4,784 | -1.11% | 58.6만 |
|---|
| 2026.07.23 | ₩4,931 | ₩4,945 | ₩4,770 | ₩4,837 | -1.90% | 120.1만 |
|---|
| 2026.07.22 | ₩4,958 | ₩4,998 | ₩4,945 | ₩4,971 | +0.27% | 34.3만 |
|---|
| 2026.07.21 | ₩4,985 | ₩5,025 | ₩4,931 | ₩4,971 | -0.27% | 45.2만 |
|---|
| 2026.07.20 | ₩4,985 | ₩5,025 | ₩4,878 | ₩4,945 | -0.81% | 166.1만 |
|---|
| 2026.07.17 | ₩5,012 | ₩5,012 | ₩4,931 | ₩4,958 | -1.07% | 53.7만 |
|---|
| 2026.07.16 | ₩4,904 | ₩4,998 | ₩4,898 | ₩4,985 | +1.64% | 116.1만 |
|---|
| 2026.07.15 | ₩5,012 | ₩5,052 | ₩4,945 | ₩4,958 | -1.07% | 126.1만 |
|---|
| 2026.07.14 | ₩5,065 | ₩5,065 | ₩4,985 | ₩5,038 | -0.53% | 55.9만 |
|---|
| 2026.07.13 | ₩5,065 | ₩5,119 | ₩4,992 | ₩5,052 | -0.26% | 98.8만 |
|---|
| 2026.07.10 | ₩5,159 | ₩5,199 | ₩5,132 | ₩5,159 | 0.00% | 104.8만 |
|---|
| 2026.07.09 | ₩5,172 | ₩5,213 | ₩5,132 | ₩5,146 | -0.52% | 69.4만 |
|---|
| 2026.07.08 | ₩5,172 | ₩5,239 | ₩5,092 | ₩5,199 | +0.52% | 90.4만 |
|---|
| 2026.07.07 | ₩5,159 | ₩5,260 | ₩5,159 | ₩5,186 | +0.52% | 84.5만 |
|---|
| 2026.07.06 | ₩5,199 | ₩5,213 | ₩5,085 | ₩5,172 | -0.52% | 115.4만 |
|---|
| 2026.07.02 | ₩5,199 | ₩5,199 | ₩5,092 | ₩5,172 | -0.52% | 102.6만 |
|---|
| 2026.07.01 | ₩4,985 | ₩5,186 | ₩4,985 | ₩5,119 | +2.69% | 101.4만 |
|---|
| 2026.06.30 | ₩4,998 | ₩5,038 | ₩4,938 | ₩4,985 | -0.27% | 122.2만 |
|---|
| 2026.06.29 | ₩4,971 | ₩5,049 | ₩4,945 | ₩4,958 | -0.27% | 60.4만 |
|---|
| 2026.06.26 | ₩4,958 | ₩5,065 | ₩4,958 | ₩4,958 | 0.00% | 79.6만 |
|---|
| 2026.06.25 | ₩4,931 | ₩5,025 | ₩4,891 | ₩4,971 | +0.82% | 90.3만 |
|---|
| 2026.06.24 | ₩4,824 | ₩4,985 | ₩4,817 | ₩4,891 | +1.39% | 103.3만 |
|---|
| 2026.06.23 | ₩4,744 | ₩4,824 | ₩4,703 | ₩4,824 | +1.69% | 103.2만 |
|---|
| 2026.06.22 | ₩4,864 | ₩4,891 | ₩4,730 | ₩4,757 | -2.20% | 182.3만 |
|---|
| 2026.06.18 | ₩4,851 | ₩4,945 | ₩4,770 | ₩4,904 | +1.10% | 109.8만 |
|---|
| 2026.06.17 | ₩4,918 | ₩4,931 | ₩4,837 | ₩4,837 | -1.63% | 248.5만 |
|---|
| 2026.06.16 | ₩5,105 | ₩5,146 | ₩4,904 | ₩4,998 | -2.10% | 200.8만 |
|---|
| 2026.06.15 | ₩5,132 | ₩5,226 | ₩5,079 | ₩5,119 | -0.26% | 94.1만 |
|---|
| 2026.06.12 | ₩5,119 | ₩5,132 | ₩5,038 | ₩5,119 | 0.00% | 91.4만 |
|---|
| 2026.06.11 | ₩5,119 | ₩5,166 | ₩5,052 | ₩5,119 | 0.00% | 124.4만 |
|---|
| 2026.06.10 | ₩5,186 | ₩5,280 | ₩5,132 | ₩5,132 | -1.03% | 216.9만 |
|---|
| 2026.06.09 | ₩5,454 | ₩5,461 | ₩5,360 | ₩5,400 | -0.98% | 88.6만 |
|---|
| 2026.06.08 | ₩5,414 | ₩5,454 | ₩5,347 | ₩5,427 | +0.25% | 134만 |
|---|
| 2026.06.05 | ₩5,494 | ₩5,494 | ₩5,387 | ₩5,440 | -0.98% | 93.3만 |
|---|
| 2026.06.04 | ₩5,454 | ₩5,507 | ₩5,427 | ₩5,494 | +0.74% | 63.5만 |
|---|
| 2026.06.03 | ₩5,534 | ₩5,534 | ₩5,461 | ₩5,467 | -1.21% | 53.1만 |
|---|
| 2026.06.02 | ₩5,494 | ₩5,561 | ₩5,481 | ₩5,561 | +1.22% | 64.6만 |
|---|
| 2026.06.01 | ₩5,534 | ₩5,625 | ₩5,521 | ₩5,548 | +0.24% | 89.2만 |
|---|
| 2026.05.29 | ₩5,601 | ₩5,641 | ₩5,521 | ₩5,521 | -1.44% | 121.5만 |
|---|
| 2026.05.28 | ₩5,601 | ₩5,641 | ₩5,548 | ₩5,615 | +0.24% | 79만 |
|---|
| 2026.05.27 | ₩5,521 | ₩5,601 | ₩5,507 | ₩5,561 | +0.73% | 69.8만 |
|---|
| 2026.05.26 | ₩5,414 | ₩5,561 | ₩5,414 | ₩5,521 | +1.98% | 68만 |
|---|
| 2026.05.22 | ₩5,521 | ₩5,521 | ₩5,387 | ₩5,414 | -1.94% | 70.2만 |
|---|
| 2026.05.21 | ₩5,454 | ₩5,507 | ₩5,387 | ₩5,414 | -0.74% | 48.9만 |
|---|
| 2026.05.20 | ₩5,387 | ₩5,494 | ₩5,387 | ₩5,454 | +1.24% | 40.2만 |
|---|
| 2026.05.19 | ₩5,360 | ₩5,447 | ₩5,360 | ₩5,387 | +0.50% | 52.3만 |
|---|
| 2026.05.18 | ₩5,387 | ₩5,601 | ₩5,360 | ₩5,387 | 0.00% | 128.6만 |
|---|
| 2026.05.15 | ₩5,414 | ₩5,454 | ₩5,387 | ₩5,400 | -0.25% | 46.9만 |
|---|
| 2026.05.14 | ₩5,454 | ₩5,475 | ₩5,414 | ₩5,454 | 0.00% | 45.5만 |
|---|
| 2026.05.13 | ₩5,467 | ₩5,521 | ₩5,387 | ₩5,481 | +0.25% | 81.3만 |
|---|
| 2026.05.12 | ₩5,507 | ₩5,648 | ₩5,454 | ₩5,467 | -0.73% | 234.2만 |
|---|
| 2026.05.11 | ₩5,688 | ₩5,868 | ₩5,628 | ₩5,668 | -0.35% | 191.3만 |
|---|
| 2026.05.08 | ₩5,762 | ₩5,762 | ₩5,655 | ₩5,708 | -0.93% | 111.7만 |
|---|
| 2026.05.07 | ₩5,628 | ₩5,749 | ₩5,568 | ₩5,735 | +1.90% | 82.9만 |
|---|
| 2026.05.06 | ₩5,655 | ₩5,695 | ₩5,601 | ₩5,655 | 0.00% | 90.7만 |
|---|
| 2026.05.05 | ₩5,655 | ₩5,722 | ₩5,615 | ₩5,668 | +0.24% | 92.2만 |
|---|
| 2026.05.04 | ₩5,695 | ₩5,775 | ₩5,615 | ₩5,695 | 0.00% | 139만 |
|---|
| 2026.05.01 | ₩5,467 | ₩5,688 | ₩5,440 | ₩5,655 | +3.43% | 233.9만 |
|---|
| 2026.04.30 | ₩5,481 | ₩5,561 | ₩5,440 | ₩5,467 | -0.24% | 118.2만 |
|---|
| 2026.04.29 | ₩5,427 | ₩5,467 | ₩5,387 | ₩5,467 | +0.74% | 50.6만 |
|---|
| 2026.04.28 | ₩5,320 | ₩5,400 | ₩5,320 | ₩5,387 | +1.26% | 57만 |
|---|
| 2026.04.27 | ₩5,373 | ₩5,400 | ₩5,320 | ₩5,347 | -0.50% | 76.7만 |
|---|
| 2026.04.24 | ₩5,387 | ₩5,440 | ₩5,387 | ₩5,387 | 0.00% | 46.5만 |
|---|
| 2026.04.23 | ₩5,400 | ₩5,461 | ₩5,353 | ₩5,414 | +0.25% | 115만 |
|---|
| 2026.04.22 | ₩5,373 | ₩5,427 | ₩5,333 | ₩5,427 | +1.00% | 40.5만 |
|---|
| 2026.04.21 | ₩5,360 | ₩5,427 | ₩5,320 | ₩5,360 | 0.00% | 78.8만 |
|---|
| 2026.04.20 | ₩5,427 | ₩5,427 | ₩5,331 | ₩5,373 | -0.99% | 74.1만 |
|---|
| 2026.04.17 | ₩5,360 | ₩5,454 | ₩5,360 | ₩5,427 | +1.25% | 107.6만 |
|---|
| 2026.04.16 | ₩5,467 | ₩5,467 | ₩5,280 | ₩5,360 | -1.96% | 101.3만 |
|---|
| 2026.04.15 | ₩5,213 | ₩5,454 | ₩5,166 | ₩5,414 | +3.86% | 138.3만 |
|---|
| 2026.04.14 | ₩5,079 | ₩5,166 | ₩5,038 | ₩5,146 | +1.32% | 119만 |
|---|
| 2026.04.13 | ₩5,159 | ₩5,186 | ₩4,971 | ₩5,119 | -0.78% | 163.2만 |
|---|
| 2026.04.10 | ₩5,306 | ₩5,333 | ₩5,119 | ₩5,119 | -3.54% | 146.6만 |
|---|
| 2026.04.09 | ₩5,440 | ₩5,534 | ₩5,414 | ₩5,440 | 0.00% | 168.1만 |
|---|
| 2026.04.08 | ₩5,360 | ₩5,474 | ₩5,347 | ₩5,454 | +1.75% | 100.1만 |
|---|
| 2026.04.07 | ₩5,387 | ₩5,394 | ₩5,172 | ₩5,266 | -2.24% | 71.9만 |
|---|
| 2026.04.06 | ₩5,333 | ₩5,387 | ₩5,266 | ₩5,360 | +0.50% | 107.8만 |
|---|
| 2026.04.02 | ₩5,159 | ₩5,387 | ₩5,146 | ₩5,333 | +3.38% | 121.5만 |
|---|
| 2026.04.01 | ₩5,025 | ₩5,440 | ₩5,025 | ₩5,320 | +5.87% | 239.9만 |
|---|
| 2026.03.31 | ₩4,958 | ₩5,092 | ₩4,837 | ₩5,038 | +1.62% | 147.1만 |
|---|
| 2026.03.30 | ₩4,904 | ₩4,931 | ₩4,811 | ₩4,837 | -1.37% | 108.7만 |
|---|
| 2026.03.27 | ₩4,904 | ₩4,958 | ₩4,864 | ₩4,945 | +0.82% | 84만 |
|---|
| 2026.03.26 | ₩4,784 | ₩4,985 | ₩4,784 | ₩4,931 | +3.08% | 95.9만 |
|---|
| 2026.03.25 | ₩4,730 | ₩4,878 | ₩4,730 | ₩4,837 | +2.27% | 196.6만 |
|---|
| 2026.03.24 | ₩4,690 | ₩4,777 | ₩4,663 | ₩4,703 | +0.29% | 130.6만 |
|---|
| 2026.03.23 | ₩4,918 | ₩4,931 | ₩4,770 | ₩4,837 | -1.63% | 160.7만 |
|---|
| 2026.03.20 | ₩4,891 | ₩4,951 | ₩4,831 | ₩4,891 | 0.00% | 151.4만 |
|---|
| 2026.03.19 | ₩4,650 | ₩4,898 | ₩4,636 | ₩4,878 | +4.90% | 186.9만 |
|---|
| 2026.03.18 | ₩4,824 | ₩4,878 | ₩4,663 | ₩4,703 | -2.50% | 153.3만 |
|---|
| 2026.03.17 | ₩4,824 | ₩4,918 | ₩4,770 | ₩4,837 | +0.28% | 117.8만 |
|---|
| 2026.03.16 | ₩4,811 | ₩4,904 | ₩4,744 | ₩4,784 | -0.56% | 174.7만 |
|---|
| 2026.03.13 | ₩5,025 | ₩5,065 | ₩4,677 | ₩4,770 | -5.07% | 449.3만 |
|---|
| 2026.03.12 | ₩5,280 | ₩5,293 | ₩5,092 | ₩5,092 | -3.55% | 379.9만 |
|---|
| 2026.03.11 | ₩5,427 | ₩5,514 | ₩5,273 | ₩5,320 | -1.98% | 277.6만 |
|---|
| 2026.03.10 | ₩5,467 | ₩5,628 | ₩5,454 | ₩5,601 | +2.45% | 276.1만 |
|---|
| 2026.03.09 | ₩5,320 | ₩5,454 | ₩5,306 | ₩5,440 | +2.27% | 243.7만 |
|---|
| 2026.03.06 | ₩5,360 | ₩5,467 | ₩5,333 | ₩5,373 | +0.25% | 287.5만 |
|---|
| 2026.03.05 | ₩5,400 | ₩5,467 | ₩5,360 | ₩5,467 | +1.24% | 124.3만 |
|---|
| 2026.03.04 | ₩5,507 | ₩5,548 | ₩5,347 | ₩5,347 | -2.92% | 165.6만 |
|---|
| 2026.03.03 | ₩5,481 | ₩5,548 | ₩5,347 | ₩5,427 | -0.98% | 200.9만 |
|---|
| 2026.03.02 | ₩5,306 | ₩5,635 | ₩5,293 | ₩5,534 | +4.29% | 426만 |
|---|
| 2026.02.27 | ₩5,266 | ₩5,440 | ₩5,159 | ₩5,400 | +2.54% | 368.8만 |
|---|
| 2026.02.26 | ₩5,427 | ₩5,440 | ₩5,186 | ₩5,226 | -3.70% | 514.7만 |
|---|
| 2026.02.25 | ₩5,293 | ₩5,494 | ₩5,199 | ₩5,454 | +3.04% | 343.8만 |
|---|
| 2026.02.24 | ₩5,293 | ₩5,333 | ₩5,213 | ₩5,293 | 0.00% | 277.1만 |
|---|
| 2026.02.23 | ₩5,400 | ₩5,588 | ₩5,320 | ₩5,347 | -0.99% | 318.6만 |
|---|
| 2026.02.20 | ₩5,548 | ₩5,548 | ₩5,396 | ₩5,427 | -2.17% | 230.6만 |
|---|
| 2026.02.19 | ₩5,708 | ₩5,708 | ₩5,440 | ₩5,534 | -3.05% | 359.1만 |
|---|
| 2026.02.18 | ₩5,440 | ₩5,733 | ₩5,440 | ₩5,641 | +3.69% | 353.9만 |
|---|
| 2026.02.17 | ₩5,333 | ₩5,615 | ₩5,293 | ₩5,588 | +4.77% | 941.1만 |
|---|
| 2026.02.13 | ₩6,325 | ₩6,352 | ₩5,970 | ₩5,990 | -5.30% | 291.5만 |
|---|
| 2026.02.12 | ₩6,405 | ₩6,486 | ₩6,352 | ₩6,365 | -0.63% | 154.8만 |
|---|
| 2026.02.11 | ₩6,218 | ₩6,432 | ₩6,218 | ₩6,405 | +3.02% | 211만 |
|---|
| 2026.02.10 | ₩6,459 | ₩6,486 | ₩6,076 | ₩6,177 | -4.36% | 637.7만 |
|---|
| 2026.02.09 | ₩6,660 | ₩6,714 | ₩6,432 | ₩6,553 | -1.61% | 277.7만 |
|---|
| 2026.02.06 | ₩6,794 | ₩6,901 | ₩6,660 | ₩6,901 | +1.58% | 347.8만 |
|---|
| 2026.02.05 | ₩6,807 | ₩6,848 | ₩6,646 | ₩6,660 | -2.17% | 195.2만 |
|---|
| 2026.02.04 | ₩6,740 | ₩6,874 | ₩6,660 | ₩6,848 | +1.59% | 275.3만 |
|---|
| 2026.02.03 | ₩6,921 | ₩6,955 | ₩6,620 | ₩6,700 | -3.19% | 607만 |
|---|
| 2026.02.02 | ₩7,183 | ₩7,196 | ₩6,908 | ₩6,955 | -3.17% | 399.2만 |
|---|
| 2026.01.30 | ₩7,451 | ₩7,544 | ₩7,196 | ₩7,263 | -2.52% | 664.7만 |
|---|
| 2026.01.29 | ₩7,759 | ₩7,759 | ₩7,652 | ₩7,759 | 0.00% | 113.8만 |
|---|
| 2026.01.28 | ₩7,732 | ₩7,745 | ₩7,692 | ₩7,692 | -0.52% | 66.7만 |
|---|
| 2026.01.27 | ₩7,826 | ₩7,839 | ₩7,638 | ₩7,678 | -1.88% | 148.7만 |
|---|
| 2026.01.26 | ₩7,772 | ₩7,879 | ₩7,772 | ₩7,839 | +0.86% | 168.2만 |
|---|
| 2026.01.23 | ₩7,585 | ₩7,772 | ₩7,571 | ₩7,772 | +2.47% | 168.9만 |
|---|
| 2026.01.22 | ₩7,585 | ₩7,638 | ₩7,544 | ₩7,598 | +0.18% | 87.8만 |
|---|
| 2026.01.21 | ₩7,625 | ₩7,672 | ₩7,516 | ₩7,518 | -1.41% | 204.3만 |
|---|
| 2026.01.20 | ₩7,652 | ₩7,698 | ₩7,605 | ₩7,611 | -0.53% | 113.3만 |
|---|
| 2026.01.16 | ₩7,638 | ₩7,705 | ₩7,585 | ₩7,692 | +0.70% | 67.7만 |
|---|
| 2026.01.15 | ₩7,598 | ₩7,638 | ₩7,518 | ₩7,638 | +0.53% | 106.2만 |
|---|
| 2026.01.14 | ₩7,491 | ₩7,678 | ₩7,477 | ₩7,625 | +1.79% | 144.7만 |
|---|
| 2026.01.13 | ₩7,571 | ₩7,598 | ₩7,477 | ₩7,518 | -0.71% | 169.9만 |
|---|
| 2026.01.12 | ₩7,705 | ₩7,705 | ₩7,625 | ₩7,678 | -0.35% | 142만 |
|---|
| 2026.01.09 | ₩7,839 | ₩7,960 | ₩7,745 | ₩7,906 | +0.85% | 211.3만 |
|---|
| 2026.01.08 | ₩7,879 | ₩7,893 | ₩7,745 | ₩7,772 | -1.36% | 138.7만 |
|---|
| 2026.01.07 | ₩8,040 | ₩8,040 | ₩7,839 | ₩7,839 | -2.50% | 149.4만 |
|---|
| 2026.01.06 | ₩8,040 | ₩8,107 | ₩7,832 | ₩7,973 | -0.83% | 177.9만 |
|---|
| 2026.01.05 | ₩7,933 | ₩8,094 | ₩7,928 | ₩8,040 | +1.35% | 145.2만 |
|---|
| 2026.01.02 | ₩7,745 | ₩7,960 | ₩7,737 | ₩7,906 | +2.08% | 116.5만 |
|---|
| 2025.12.31 | ₩7,678 | ₩7,798 | ₩7,638 | ₩7,719 | +0.52% | 237.2만 |
|---|
| 2025.12.30 | ₩7,638 | ₩7,705 | ₩7,598 | ₩7,678 | +0.53% | 197.3만 |
|---|
| 2025.12.29 | ₩7,692 | ₩7,725 | ₩7,585 | ₩7,638 | -0.70% | 143만 |
|---|
| 2025.12.26 | ₩7,678 | ₩7,745 | ₩7,638 | ₩7,692 | +0.17% | 115.2만 |
|---|
| 2025.12.24 | ₩7,571 | ₩7,732 | ₩7,571 | ₩7,705 | +1.77% | 60.9만 |
|---|
| 2025.12.23 | ₩7,638 | ₩7,705 | ₩7,558 | ₩7,638 | 0.00% | 130.3만 |
|---|
| 2025.12.22 | ₩7,652 | ₩7,705 | ₩7,558 | ₩7,678 | +0.35% | 150.1만 |
|---|
| 2025.12.19 | ₩7,598 | ₩7,745 | ₩7,598 | ₩7,665 | +0.88% | 86.6만 |
|---|
| 2025.12.18 | ₩7,544 | ₩7,658 | ₩7,531 | ₩7,611 | +0.89% | 106.9만 |
|---|
| 2025.12.17 | ₩7,477 | ₩7,611 | ₩7,464 | ₩7,518 | +0.54% | 160.3만 |
|---|
| 2025.12.16 | ₩7,250 | ₩7,477 | ₩7,236 | ₩7,424 | +2.40% | 174.6만 |
|---|
| 2025.12.15 | ₩7,424 | ₩7,477 | ₩7,276 | ₩7,330 | -1.26% | 230.1만 |
|---|
| 2025.12.12 | ₩7,531 | ₩7,623 | ₩7,384 | ₩7,410 | -1.60% | 254.8만 |
|---|
| 2025.12.11 | ₩7,652 | ₩7,705 | ₩7,504 | ₩7,571 | -1.05% | 297.1만 |
|---|
| 2025.12.10 | ₩7,732 | ₩8,060 | ₩7,611 | ₩7,906 | +2.25% | 402.1만 |
|---|
| 2025.12.09 | ₩8,322 | ₩8,415 | ₩8,281 | ₩8,308 | -0.16% | 110.1만 |
|---|
| 2025.12.08 | ₩8,456 | ₩8,469 | ₩8,214 | ₩8,322 | -1.58% | 170.5만 |
|---|
| 2025.12.05 | ₩8,590 | ₩8,630 | ₩8,442 | ₩8,456 | -1.56% | 115.2만 |
|---|
| 2025.12.04 | ₩8,616 | ₩8,643 | ₩8,469 | ₩8,590 | -0.31% | 136.1만 |
|---|
| 2025.12.03 | ₩8,456 | ₩8,616 | ₩8,407 | ₩8,590 | +1.58% | 175.1만 |
|---|
| 2025.12.02 | ₩8,362 | ₩8,429 | ₩8,295 | ₩8,415 | +0.64% | 136.5만 |
|---|
| 2025.12.01 | ₩8,362 | ₩8,429 | ₩8,228 | ₩8,362 | 0.00% | 146.6만 |
|---|
| 2025.11.28 | ₩8,335 | ₩8,509 | ₩8,335 | ₩8,402 | +0.80% | 144.8만 |
|---|
| 2025.11.26 | ₩8,107 | ₩8,328 | ₩8,107 | ₩8,268 | +1.98% | 145.6만 |
|---|
| 2025.11.25 | ₩7,906 | ₩8,210 | ₩7,906 | ₩8,054 | +1.86% | 209.6만 |
|---|
| 2025.11.24 | ₩7,625 | ₩7,987 | ₩7,611 | ₩7,973 | +4.57% | 170.9만 |
|---|
| 2025.11.21 | ₩7,370 | ₩7,585 | ₩7,370 | ₩7,571 | +2.73% | 194만 |
|---|
| 2025.11.20 | ₩7,477 | ₩7,585 | ₩7,384 | ₩7,397 | -1.08% | 175.6만 |
|---|
| 2025.11.19 | ₩7,504 | ₩7,550 | ₩7,295 | ₩7,451 | -0.71% | 247.8만 |
|---|
| 2025.11.18 | ₩7,678 | ₩7,678 | ₩7,456 | ₩7,558 | -1.57% | 248.8만 |
|---|
| 2025.11.17 | ₩7,853 | ₩7,889 | ₩7,645 | ₩7,692 | -2.05% | 359.1만 |
|---|
| 2025.11.14 | ₩7,920 | ₩7,946 | ₩7,799 | ₩7,826 | -1.18% | 148.4만 |
|---|
| 2025.11.13 | ₩7,960 | ₩8,000 | ₩7,879 | ₩8,000 | +0.51% | 124.3만 |
|---|
| 2025.11.12 | ₩8,000 | ₩8,054 | ₩7,966 | ₩8,027 | +0.34% | 116.9만 |
|---|
| 2025.11.11 | ₩8,000 | ₩8,080 | ₩7,906 | ₩8,054 | +0.67% | 142.5만 |
|---|
| 2025.11.10 | ₩8,241 | ₩8,281 | ₩7,993 | ₩8,080 | -1.95% | 240.3만 |
|---|
| 2025.11.07 | ₩8,268 | ₩8,422 | ₩8,193 | ₩8,362 | +1.13% | 184.6만 |
|---|
| 2025.11.06 | ₩8,348 | ₩8,368 | ₩8,281 | ₩8,295 | -0.64% | 102.9만 |
|---|
| 2025.11.05 | ₩8,308 | ₩8,362 | ₩8,241 | ₩8,295 | -0.16% | 133만 |
|---|
| 2025.11.04 | ₩8,201 | ₩8,322 | ₩8,134 | ₩8,322 | +1.47% | 185.3만 |
|---|
| 2025.11.03 | ₩8,362 | ₩8,402 | ₩8,188 | ₩8,255 | -1.28% | 142만 |
|---|
| 2025.10.31 | ₩8,228 | ₩8,335 | ₩8,134 | ₩8,322 | +1.14% | 173.6만 |
|---|
| 2025.10.30 | ₩8,107 | ₩8,174 | ₩8,054 | ₩8,067 | -0.50% | 119.9만 |
|---|
| 2025.10.29 | ₩8,335 | ₩8,389 | ₩8,161 | ₩8,174 | -1.93% | 116.4만 |
|---|
| 2025.10.28 | ₩8,442 | ₩8,509 | ₩8,362 | ₩8,415 | -0.32% | 92.8만 |
|---|
| 2025.10.27 | ₩8,442 | ₩8,469 | ₩8,308 | ₩8,389 | -0.63% | 116.1만 |
|---|
| 2025.10.24 | ₩8,228 | ₩8,411 | ₩8,221 | ₩8,362 | +1.63% | 122만 |
|---|
| 2025.10.23 | ₩8,040 | ₩8,212 | ₩7,973 | ₩8,188 | +1.83% | 143.8만 |
|---|
| 2025.10.22 | ₩7,960 | ₩8,087 | ₩7,906 | ₩8,000 | +0.51% | 155.4만 |
|---|
| 2025.10.21 | ₩7,799 | ₩8,054 | ₩7,772 | ₩7,946 | +1.89% | 200.6만 |
|---|
| 2025.10.20 | ₩8,121 | ₩8,167 | ₩7,799 | ₩7,839 | -3.47% | 280.2만 |
|---|
| 2025.10.17 | ₩8,161 | ₩8,241 | ₩7,960 | ₩8,121 | -0.49% | 210.3만 |
|---|
| 2025.10.16 | ₩8,295 | ₩8,308 | ₩8,080 | ₩8,147 | -1.78% | 254.2만 |
|---|
| 2025.10.15 | ₩8,670 | ₩8,737 | ₩8,268 | ₩8,308 | -4.17% | 389.2만 |
|---|
| 2025.10.14 | ₩8,697 | ₩8,804 | ₩8,630 | ₩8,657 | -0.46% | 162.1만 |
|---|
| 2025.10.13 | ₩8,978 | ₩9,032 | ₩8,884 | ₩8,992 | +0.15% | 156.7만 |
|---|
| 2025.10.10 | ₩9,032 | ₩9,093 | ₩8,791 | ₩8,871 | -1.78% | 215.2만 |
|---|