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 | ₩4,184 | ₩4,224 | ₩4,090 | ₩4,144 | -0.96% | 96.3만 |
| 2026.10.08 | ₩4,104 | ₩4,198 | ₩4,090 | ₩4,157 | +1.31% | 105.2만 |
| 2026.10.07 | ₩4,345 | ₩4,365 | ₩4,117 | ₩4,144 | -4.63% | 217.6만 |
| 2026.10.06 | ₩4,586 | ₩4,600 | ₩4,312 | ₩4,412 | -3.80% | 191.1만 |
| 2026.10.05 | ₩4,640 | ₩4,640 | ₩4,540 | ₩4,573 | -1.45% | 55.9만 |
| 2026.10.02 | ₩4,694 | ₩4,761 | ₩4,640 | ₩4,640 | -1.14% | 67.2만 |
| 2026.10.01 | ₩4,667 | ₩4,721 | ₩4,533 | ₩4,654 | -0.29% | 208.3만 |
| 2026.09.30 | ₩4,814 | ₩4,814 | ₩4,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,640 |
| -3.62% |
| 92.2만 |
| 2026.09.29 | ₩4,654 | ₩4,774 | ₩4,627 | ₩4,761 | +2.31% | 60만 |
|---|
| 2026.09.28 | ₩4,694 | ₩4,721 | ₩4,640 | ₩4,640 | -1.14% | 63.3만 |
|---|
| 2026.09.25 | ₩4,734 | ₩4,766 | ₩4,694 | ₩4,694 | -0.85% | 61.6만 |
|---|
| 2026.09.24 | ₩4,801 | ₩4,801 | ₩4,667 | ₩4,721 | -1.68% | 110.3만 |
|---|
| 2026.09.23 | ₩4,801 | ₩4,828 | ₩4,788 | ₩4,788 | -0.28% | 73.4만 |
|---|
| 2026.09.22 | ₩4,828 | ₩4,863 | ₩4,801 | ₩4,841 | +0.28% | 85.2만 |
|---|
| 2026.09.21 | ₩4,828 | ₩4,868 | ₩4,788 | ₩4,828 | 0.00% | 91.3만 |
|---|
| 2026.09.18 | ₩4,962 | ₩4,962 | ₩4,814 | ₩4,868 | -1.89% | 96.5만 |
|---|
| 2026.09.17 | ₩4,922 | ₩4,949 | ₩4,895 | ₩4,922 | 0.00% | 62.1만 |
|---|
| 2026.09.16 | ₩4,868 | ₩4,949 | ₩4,868 | ₩4,895 | +0.55% | 83.8만 |
|---|
| 2026.09.15 | ₩4,935 | ₩4,942 | ₩4,814 | ₩4,895 | -0.82% | 160.1만 |
|---|
| 2026.09.14 | ₩4,908 | ₩4,989 | ₩4,908 | ₩4,962 | +1.09% | 55.4만 |
|---|
| 2026.09.11 | ₩4,949 | ₩5,016 | ₩4,895 | ₩4,962 | +0.27% | 98.2만 |
|---|
| 2026.09.10 | ₩5,042 | ₩5,056 | ₩4,962 | ₩4,975 | -1.33% | 81만 |
|---|
| 2026.09.09 | ₩5,230 | ₩5,269 | ₩5,150 | ₩5,150 | -1.54% | 86만 |
|---|
| 2026.09.08 | ₩5,257 | ₩5,297 | ₩5,237 | ₩5,244 | -0.26% | 53.4만 |
|---|
| 2026.09.04 | ₩5,230 | ₩5,270 | ₩5,190 | ₩5,257 | +0.51% | 59.8만 |
|---|
| 2026.09.03 | ₩5,163 | ₩5,217 | ₩5,163 | ₩5,190 | +0.52% | 63.3만 |
|---|
| 2026.09.02 | ₩5,203 | ₩5,257 | ₩5,136 | ₩5,190 | -0.26% | 93만 |
|---|
| 2026.09.01 | ₩5,297 | ₩5,311 | ₩5,177 | ₩5,203 | -1.77% | 80만 |
|---|
| 2026.08.31 | ₩5,284 | ₩5,337 | ₩5,237 | ₩5,337 | +1.02% | 132.3만 |
|---|
| 2026.08.28 | ₩5,163 | ₩5,257 | ₩5,155 | ₩5,230 | +1.30% | 134.2만 |
|---|
| 2026.08.27 | ₩5,163 | ₩5,163 | ₩5,109 | ₩5,150 | -0.26% | 28.1만 |
|---|
| 2026.08.26 | ₩5,136 | ₩5,177 | ₩5,123 | ₩5,150 | +0.26% | 36.5만 |
|---|
| 2026.08.25 | ₩5,150 | ₩5,210 | ₩5,096 | ₩5,136 | -0.26% | 47.6만 |
|---|
| 2026.08.24 | ₩5,096 | ₩5,203 | ₩5,096 | ₩5,177 | +1.58% | 58.5만 |
|---|
| 2026.08.21 | ₩5,069 | ₩5,123 | ₩5,056 | ₩5,109 | +0.79% | 34.8만 |
|---|
| 2026.08.20 | ₩5,096 | ₩5,123 | ₩5,042 | ₩5,096 | 0.00% | 45.2만 |
|---|
| 2026.08.19 | ₩5,083 | ₩5,217 | ₩5,012 | ₩5,123 | +0.79% | 54.6만 |
|---|
| 2026.08.18 | ₩5,069 | ₩5,083 | ₩4,989 | ₩5,069 | 0.00% | 66.9만 |
|---|
| 2026.08.17 | ₩5,203 | ₩5,203 | ₩5,069 | ₩5,083 | -2.32% | 79.2만 |
|---|
| 2026.08.14 | ₩5,163 | ₩5,223 | ₩5,130 | ₩5,177 | +0.26% | 53.2만 |
|---|
| 2026.08.13 | ₩5,096 | ₩5,230 | ₩5,096 | ₩5,190 | +1.84% | 109.7만 |
|---|
| 2026.08.12 | ₩5,069 | ₩5,190 | ₩5,069 | ₩5,123 | +1.06% | 123.1만 |
|---|
| 2026.08.11 | ₩5,056 | ₩5,123 | ₩5,056 | ₩5,083 | +0.53% | 101.8만 |
|---|
| 2026.08.10 | ₩5,136 | ₩5,284 | ₩5,083 | ₩5,190 | +1.04% | 156만 |
|---|
| 2026.08.07 | ₩5,217 | ₩5,264 | ₩5,177 | ₩5,203 | -0.26% | 97.2만 |
|---|
| 2026.08.06 | ₩5,136 | ₩5,244 | ₩5,136 | ₩5,230 | +1.83% | 62.7만 |
|---|
| 2026.08.05 | ₩5,203 | ₩5,203 | ₩5,109 | ₩5,177 | -0.52% | 78.2만 |
|---|
| 2026.08.04 | ₩5,217 | ₩5,244 | ₩5,076 | ₩5,163 | -1.03% | 113.4만 |
|---|
| 2026.08.03 | ₩5,123 | ₩5,257 | ₩5,123 | ₩5,136 | +0.26% | 101.8만 |
|---|
| 2026.07.31 | ₩5,177 | ₩5,203 | ₩5,096 | ₩5,190 | +0.26% | 86.7만 |
|---|
| 2026.07.30 | ₩5,083 | ₩5,150 | ₩5,016 | ₩5,150 | +1.32% | 70.2만 |
|---|
| 2026.07.29 | ₩5,123 | ₩5,123 | ₩5,022 | ₩5,042 | -1.57% | 64.7만 |
|---|
| 2026.07.28 | ₩4,935 | ₩5,083 | ₩4,935 | ₩5,042 | +2.17% | 96.9만 |
|---|
| 2026.07.27 | ₩4,814 | ₩4,908 | ₩4,814 | ₩4,908 | +1.95% | 74만 |
|---|
| 2026.07.24 | ₩4,841 | ₩4,868 | ₩4,788 | ₩4,788 | -1.11% | 58.6만 |
|---|
| 2026.07.23 | ₩4,935 | ₩4,949 | ₩4,774 | ₩4,841 | -1.90% | 120.1만 |
|---|
| 2026.07.22 | ₩4,962 | ₩5,002 | ₩4,949 | ₩4,975 | +0.27% | 34.3만 |
|---|
| 2026.07.21 | ₩4,989 | ₩5,029 | ₩4,935 | ₩4,975 | -0.27% | 45.2만 |
|---|
| 2026.07.20 | ₩4,989 | ₩5,029 | ₩4,881 | ₩4,949 | -0.81% | 166.1만 |
|---|
| 2026.07.17 | ₩5,016 | ₩5,016 | ₩4,935 | ₩4,962 | -1.07% | 53.7만 |
|---|
| 2026.07.16 | ₩4,908 | ₩5,002 | ₩4,902 | ₩4,989 | +1.64% | 116.1만 |
|---|
| 2026.07.15 | ₩5,016 | ₩5,056 | ₩4,949 | ₩4,962 | -1.07% | 126.1만 |
|---|
| 2026.07.14 | ₩5,069 | ₩5,069 | ₩4,989 | ₩5,042 | -0.53% | 55.9만 |
|---|
| 2026.07.13 | ₩5,069 | ₩5,123 | ₩4,995 | ₩5,056 | -0.26% | 98.8만 |
|---|
| 2026.07.10 | ₩5,163 | ₩5,203 | ₩5,136 | ₩5,163 | 0.00% | 104.8만 |
|---|
| 2026.07.09 | ₩5,177 | ₩5,217 | ₩5,136 | ₩5,150 | -0.52% | 69.4만 |
|---|
| 2026.07.08 | ₩5,177 | ₩5,244 | ₩5,096 | ₩5,203 | +0.52% | 90.4만 |
|---|
| 2026.07.07 | ₩5,163 | ₩5,264 | ₩5,163 | ₩5,190 | +0.52% | 84.5만 |
|---|
| 2026.07.06 | ₩5,203 | ₩5,217 | ₩5,089 | ₩5,177 | -0.52% | 115.4만 |
|---|
| 2026.07.02 | ₩5,203 | ₩5,203 | ₩5,096 | ₩5,177 | -0.52% | 102.6만 |
|---|
| 2026.07.01 | ₩4,989 | ₩5,190 | ₩4,989 | ₩5,123 | +2.69% | 101.4만 |
|---|
| 2026.06.30 | ₩5,002 | ₩5,042 | ₩4,942 | ₩4,989 | -0.27% | 122.2만 |
|---|
| 2026.06.29 | ₩4,975 | ₩5,053 | ₩4,949 | ₩4,962 | -0.27% | 60.4만 |
|---|
| 2026.06.26 | ₩4,962 | ₩5,069 | ₩4,962 | ₩4,962 | 0.00% | 79.6만 |
|---|
| 2026.06.25 | ₩4,935 | ₩5,029 | ₩4,895 | ₩4,975 | +0.82% | 90.3만 |
|---|
| 2026.06.24 | ₩4,828 | ₩4,989 | ₩4,821 | ₩4,895 | +1.39% | 103.3만 |
|---|
| 2026.06.23 | ₩4,747 | ₩4,828 | ₩4,707 | ₩4,828 | +1.69% | 103.2만 |
|---|
| 2026.06.22 | ₩4,868 | ₩4,895 | ₩4,734 | ₩4,761 | -2.20% | 182.3만 |
|---|
| 2026.06.18 | ₩4,855 | ₩4,949 | ₩4,774 | ₩4,908 | +1.10% | 109.8만 |
|---|
| 2026.06.17 | ₩4,922 | ₩4,935 | ₩4,841 | ₩4,841 | -1.63% | 248.5만 |
|---|
| 2026.06.16 | ₩5,109 | ₩5,150 | ₩4,908 | ₩5,002 | -2.10% | 200.8만 |
|---|
| 2026.06.15 | ₩5,136 | ₩5,230 | ₩5,083 | ₩5,123 | -0.26% | 94.1만 |
|---|
| 2026.06.12 | ₩5,123 | ₩5,136 | ₩5,042 | ₩5,123 | 0.00% | 91.4만 |
|---|
| 2026.06.11 | ₩5,123 | ₩5,170 | ₩5,056 | ₩5,123 | 0.00% | 124.4만 |
|---|
| 2026.06.10 | ₩5,190 | ₩5,284 | ₩5,136 | ₩5,136 | -1.03% | 216.9만 |
|---|
| 2026.06.09 | ₩5,458 | ₩5,465 | ₩5,364 | ₩5,405 | -0.98% | 88.6만 |
|---|
| 2026.06.08 | ₩5,418 | ₩5,458 | ₩5,351 | ₩5,431 | +0.25% | 134만 |
|---|
| 2026.06.05 | ₩5,498 | ₩5,498 | ₩5,391 | ₩5,445 | -0.98% | 93.3만 |
|---|
| 2026.06.04 | ₩5,458 | ₩5,512 | ₩5,431 | ₩5,498 | +0.74% | 63.5만 |
|---|
| 2026.06.03 | ₩5,539 | ₩5,539 | ₩5,465 | ₩5,472 | -1.21% | 53.1만 |
|---|
| 2026.06.02 | ₩5,498 | ₩5,565 | ₩5,485 | ₩5,565 | +1.22% | 64.6만 |
|---|
| 2026.06.01 | ₩5,539 | ₩5,630 | ₩5,525 | ₩5,552 | +0.24% | 89.2만 |
|---|
| 2026.05.29 | ₩5,606 | ₩5,646 | ₩5,525 | ₩5,525 | -1.44% | 121.5만 |
|---|
| 2026.05.28 | ₩5,606 | ₩5,646 | ₩5,552 | ₩5,619 | +0.24% | 79만 |
|---|
| 2026.05.27 | ₩5,525 | ₩5,606 | ₩5,512 | ₩5,565 | +0.73% | 69.8만 |
|---|
| 2026.05.26 | ₩5,418 | ₩5,565 | ₩5,418 | ₩5,525 | +1.98% | 68만 |
|---|
| 2026.05.22 | ₩5,525 | ₩5,525 | ₩5,391 | ₩5,418 | -1.94% | 70.2만 |
|---|
| 2026.05.21 | ₩5,458 | ₩5,512 | ₩5,391 | ₩5,418 | -0.74% | 48.9만 |
|---|
| 2026.05.20 | ₩5,391 | ₩5,498 | ₩5,391 | ₩5,458 | +1.24% | 40.2만 |
|---|
| 2026.05.19 | ₩5,364 | ₩5,451 | ₩5,364 | ₩5,391 | +0.50% | 52.3만 |
|---|
| 2026.05.18 | ₩5,391 | ₩5,606 | ₩5,364 | ₩5,391 | 0.00% | 128.6만 |
|---|
| 2026.05.15 | ₩5,418 | ₩5,458 | ₩5,391 | ₩5,405 | -0.25% | 46.9만 |
|---|
| 2026.05.14 | ₩5,458 | ₩5,480 | ₩5,418 | ₩5,458 | 0.00% | 45.5만 |
|---|
| 2026.05.13 | ₩5,472 | ₩5,525 | ₩5,391 | ₩5,485 | +0.25% | 81.3만 |
|---|
| 2026.05.12 | ₩5,512 | ₩5,653 | ₩5,458 | ₩5,472 | -0.73% | 234.2만 |
|---|
| 2026.05.11 | ₩5,693 | ₩5,873 | ₩5,632 | ₩5,673 | -0.35% | 191.3만 |
|---|
| 2026.05.08 | ₩5,767 | ₩5,767 | ₩5,659 | ₩5,713 | -0.93% | 111.7만 |
|---|
| 2026.05.07 | ₩5,632 | ₩5,753 | ₩5,572 | ₩5,740 | +1.90% | 82.9만 |
|---|
| 2026.05.06 | ₩5,659 | ₩5,700 | ₩5,606 | ₩5,659 | 0.00% | 90.7만 |
|---|
| 2026.05.05 | ₩5,659 | ₩5,726 | ₩5,619 | ₩5,673 | +0.24% | 92.2만 |
|---|
| 2026.05.04 | ₩5,700 | ₩5,780 | ₩5,619 | ₩5,700 | 0.00% | 139만 |
|---|
| 2026.05.01 | ₩5,472 | ₩5,693 | ₩5,445 | ₩5,659 | +3.43% | 233.9만 |
|---|
| 2026.04.30 | ₩5,485 | ₩5,565 | ₩5,445 | ₩5,472 | -0.24% | 118.2만 |
|---|
| 2026.04.29 | ₩5,431 | ₩5,472 | ₩5,391 | ₩5,472 | +0.74% | 50.6만 |
|---|
| 2026.04.28 | ₩5,324 | ₩5,405 | ₩5,324 | ₩5,391 | +1.26% | 57만 |
|---|
| 2026.04.27 | ₩5,378 | ₩5,405 | ₩5,324 | ₩5,351 | -0.50% | 76.7만 |
|---|
| 2026.04.24 | ₩5,391 | ₩5,445 | ₩5,391 | ₩5,391 | 0.00% | 46.5만 |
|---|
| 2026.04.23 | ₩5,405 | ₩5,465 | ₩5,358 | ₩5,418 | +0.25% | 115만 |
|---|
| 2026.04.22 | ₩5,378 | ₩5,431 | ₩5,337 | ₩5,431 | +1.00% | 40.5만 |
|---|
| 2026.04.21 | ₩5,364 | ₩5,431 | ₩5,324 | ₩5,364 | 0.00% | 78.8만 |
|---|
| 2026.04.20 | ₩5,431 | ₩5,431 | ₩5,335 | ₩5,378 | -0.99% | 74.1만 |
|---|
| 2026.04.17 | ₩5,364 | ₩5,458 | ₩5,364 | ₩5,431 | +1.25% | 107.6만 |
|---|
| 2026.04.16 | ₩5,472 | ₩5,472 | ₩5,284 | ₩5,364 | -1.96% | 101.3만 |
|---|
| 2026.04.15 | ₩5,217 | ₩5,458 | ₩5,170 | ₩5,418 | +3.86% | 138.3만 |
|---|
| 2026.04.14 | ₩5,083 | ₩5,170 | ₩5,042 | ₩5,150 | +1.32% | 119만 |
|---|
| 2026.04.13 | ₩5,163 | ₩5,190 | ₩4,975 | ₩5,123 | -0.78% | 163.2만 |
|---|
| 2026.04.10 | ₩5,311 | ₩5,337 | ₩5,123 | ₩5,123 | -3.54% | 146.6만 |
|---|
| 2026.04.09 | ₩5,445 | ₩5,539 | ₩5,418 | ₩5,445 | 0.00% | 168.1만 |
|---|
| 2026.04.08 | ₩5,364 | ₩5,478 | ₩5,351 | ₩5,458 | +1.75% | 100.1만 |
|---|
| 2026.04.07 | ₩5,391 | ₩5,398 | ₩5,177 | ₩5,270 | -2.24% | 71.9만 |
|---|
| 2026.04.06 | ₩5,337 | ₩5,391 | ₩5,270 | ₩5,364 | +0.50% | 107.8만 |
|---|
| 2026.04.02 | ₩5,163 | ₩5,391 | ₩5,150 | ₩5,337 | +3.38% | 121.5만 |
|---|
| 2026.04.01 | ₩5,029 | ₩5,445 | ₩5,029 | ₩5,324 | +5.87% | 239.9만 |
|---|
| 2026.03.31 | ₩4,962 | ₩5,096 | ₩4,841 | ₩5,042 | +1.62% | 147.1만 |
|---|
| 2026.03.30 | ₩4,908 | ₩4,935 | ₩4,814 | ₩4,841 | -1.37% | 108.7만 |
|---|
| 2026.03.27 | ₩4,908 | ₩4,962 | ₩4,868 | ₩4,949 | +0.82% | 84만 |
|---|
| 2026.03.26 | ₩4,788 | ₩4,989 | ₩4,788 | ₩4,935 | +3.08% | 95.9만 |
|---|
| 2026.03.25 | ₩4,734 | ₩4,881 | ₩4,734 | ₩4,841 | +2.27% | 196.6만 |
|---|
| 2026.03.24 | ₩4,694 | ₩4,781 | ₩4,667 | ₩4,707 | +0.29% | 130.6만 |
|---|
| 2026.03.23 | ₩4,922 | ₩4,935 | ₩4,774 | ₩4,841 | -1.63% | 160.7만 |
|---|
| 2026.03.20 | ₩4,895 | ₩4,955 | ₩4,835 | ₩4,895 | 0.00% | 151.4만 |
|---|
| 2026.03.19 | ₩4,654 | ₩4,902 | ₩4,640 | ₩4,881 | +4.90% | 186.9만 |
|---|
| 2026.03.18 | ₩4,828 | ₩4,881 | ₩4,667 | ₩4,707 | -2.50% | 153.3만 |
|---|
| 2026.03.17 | ₩4,828 | ₩4,922 | ₩4,774 | ₩4,841 | +0.28% | 117.8만 |
|---|
| 2026.03.16 | ₩4,814 | ₩4,908 | ₩4,747 | ₩4,788 | -0.56% | 174.7만 |
|---|
| 2026.03.13 | ₩5,029 | ₩5,069 | ₩4,680 | ₩4,774 | -5.07% | 449.3만 |
|---|
| 2026.03.12 | ₩5,284 | ₩5,297 | ₩5,096 | ₩5,096 | -3.55% | 379.9만 |
|---|
| 2026.03.11 | ₩5,431 | ₩5,519 | ₩5,277 | ₩5,324 | -1.98% | 277.6만 |
|---|
| 2026.03.10 | ₩5,472 | ₩5,632 | ₩5,458 | ₩5,606 | +2.45% | 276.1만 |
|---|
| 2026.03.09 | ₩5,324 | ₩5,458 | ₩5,311 | ₩5,445 | +2.27% | 243.7만 |
|---|
| 2026.03.06 | ₩5,364 | ₩5,472 | ₩5,337 | ₩5,378 | +0.25% | 287.5만 |
|---|
| 2026.03.05 | ₩5,405 | ₩5,472 | ₩5,364 | ₩5,472 | +1.24% | 124.3만 |
|---|
| 2026.03.04 | ₩5,512 | ₩5,552 | ₩5,351 | ₩5,351 | -2.92% | 165.6만 |
|---|
| 2026.03.03 | ₩5,485 | ₩5,552 | ₩5,351 | ₩5,431 | -0.98% | 200.9만 |
|---|
| 2026.03.02 | ₩5,311 | ₩5,639 | ₩5,297 | ₩5,539 | +4.29% | 426만 |
|---|
| 2026.02.27 | ₩5,270 | ₩5,445 | ₩5,163 | ₩5,405 | +2.54% | 368.8만 |
|---|
| 2026.02.26 | ₩5,431 | ₩5,445 | ₩5,190 | ₩5,230 | -3.70% | 514.7만 |
|---|
| 2026.02.25 | ₩5,297 | ₩5,498 | ₩5,203 | ₩5,458 | +3.04% | 343.8만 |
|---|
| 2026.02.24 | ₩5,297 | ₩5,337 | ₩5,217 | ₩5,297 | 0.00% | 277.1만 |
|---|
| 2026.02.23 | ₩5,405 | ₩5,592 | ₩5,324 | ₩5,351 | -0.99% | 318.6만 |
|---|
| 2026.02.20 | ₩5,552 | ₩5,552 | ₩5,400 | ₩5,431 | -2.17% | 230.6만 |
|---|
| 2026.02.19 | ₩5,713 | ₩5,713 | ₩5,445 | ₩5,539 | -3.05% | 359.1만 |
|---|
| 2026.02.18 | ₩5,445 | ₩5,737 | ₩5,445 | ₩5,646 | +3.69% | 353.9만 |
|---|
| 2026.02.17 | ₩5,337 | ₩5,619 | ₩5,297 | ₩5,592 | +4.77% | 941.1만 |
|---|
| 2026.02.13 | ₩6,330 | ₩6,357 | ₩5,974 | ₩5,995 | -5.30% | 291.5만 |
|---|
| 2026.02.12 | ₩6,410 | ₩6,491 | ₩6,357 | ₩6,370 | -0.63% | 154.8만 |
|---|
| 2026.02.11 | ₩6,223 | ₩6,437 | ₩6,223 | ₩6,410 | +3.02% | 211만 |
|---|
| 2026.02.10 | ₩6,464 | ₩6,491 | ₩6,080 | ₩6,182 | -4.36% | 637.7만 |
|---|
| 2026.02.09 | ₩6,665 | ₩6,719 | ₩6,437 | ₩6,558 | -1.61% | 277.7만 |
|---|
| 2026.02.06 | ₩6,799 | ₩6,907 | ₩6,665 | ₩6,907 | +1.58% | 347.8만 |
|---|
| 2026.02.05 | ₩6,813 | ₩6,853 | ₩6,652 | ₩6,665 | -2.17% | 195.2만 |
|---|
| 2026.02.04 | ₩6,746 | ₩6,880 | ₩6,665 | ₩6,853 | +1.59% | 275.3만 |
|---|
| 2026.02.03 | ₩6,927 | ₩6,960 | ₩6,625 | ₩6,705 | -3.19% | 607만 |
|---|
| 2026.02.02 | ₩7,188 | ₩7,202 | ₩6,913 | ₩6,960 | -3.17% | 399.2만 |
|---|
| 2026.01.30 | ₩7,456 | ₩7,550 | ₩7,202 | ₩7,269 | -2.52% | 664.7만 |
|---|
| 2026.01.29 | ₩7,765 | ₩7,765 | ₩7,658 | ₩7,765 | 0.00% | 113.8만 |
|---|
| 2026.01.28 | ₩7,738 | ₩7,751 | ₩7,698 | ₩7,698 | -0.52% | 66.7만 |
|---|
| 2026.01.27 | ₩7,832 | ₩7,845 | ₩7,644 | ₩7,684 | -1.88% | 148.7만 |
|---|
| 2026.01.26 | ₩7,778 | ₩7,885 | ₩7,778 | ₩7,845 | +0.86% | 168.2만 |
|---|
| 2026.01.23 | ₩7,590 | ₩7,778 | ₩7,577 | ₩7,778 | +2.47% | 168.9만 |
|---|
| 2026.01.22 | ₩7,590 | ₩7,644 | ₩7,550 | ₩7,604 | +0.18% | 87.8만 |
|---|
| 2026.01.21 | ₩7,631 | ₩7,678 | ₩7,522 | ₩7,523 | -1.41% | 204.3만 |
|---|
| 2026.01.20 | ₩7,658 | ₩7,704 | ₩7,611 | ₩7,617 | -0.53% | 113.3만 |
|---|
| 2026.01.16 | ₩7,644 | ₩7,711 | ₩7,590 | ₩7,698 | +0.70% | 67.7만 |
|---|
| 2026.01.15 | ₩7,604 | ₩7,644 | ₩7,523 | ₩7,644 | +0.53% | 106.2만 |
|---|
| 2026.01.14 | ₩7,497 | ₩7,684 | ₩7,483 | ₩7,631 | +1.79% | 144.7만 |
|---|
| 2026.01.13 | ₩7,577 | ₩7,604 | ₩7,483 | ₩7,523 | -0.71% | 169.9만 |
|---|
| 2026.01.12 | ₩7,711 | ₩7,711 | ₩7,631 | ₩7,684 | -0.35% | 142만 |
|---|
| 2026.01.09 | ₩7,845 | ₩7,966 | ₩7,751 | ₩7,912 | +0.85% | 211.3만 |
|---|
| 2026.01.08 | ₩7,885 | ₩7,899 | ₩7,751 | ₩7,778 | -1.36% | 138.7만 |
|---|
| 2026.01.07 | ₩8,046 | ₩8,046 | ₩7,845 | ₩7,845 | -2.50% | 149.4만 |
|---|
| 2026.01.06 | ₩8,046 | ₩8,113 | ₩7,839 | ₩7,979 | -0.83% | 177.9만 |
|---|
| 2026.01.05 | ₩7,939 | ₩8,100 | ₩7,934 | ₩8,046 | +1.35% | 145.2만 |
|---|
| 2026.01.02 | ₩7,751 | ₩7,966 | ₩7,743 | ₩7,912 | +2.08% | 116.5만 |
|---|
| 2025.12.31 | ₩7,684 | ₩7,804 | ₩7,644 | ₩7,725 | +0.52% | 237.2만 |
|---|
| 2025.12.30 | ₩7,644 | ₩7,711 | ₩7,604 | ₩7,684 | +0.53% | 197.3만 |
|---|
| 2025.12.29 | ₩7,698 | ₩7,731 | ₩7,590 | ₩7,644 | -0.70% | 143만 |
|---|
| 2025.12.26 | ₩7,684 | ₩7,751 | ₩7,644 | ₩7,698 | +0.17% | 115.2만 |
|---|
| 2025.12.24 | ₩7,577 | ₩7,738 | ₩7,577 | ₩7,711 | +1.77% | 60.9만 |
|---|
| 2025.12.23 | ₩7,644 | ₩7,711 | ₩7,564 | ₩7,644 | 0.00% | 130.3만 |
|---|
| 2025.12.22 | ₩7,658 | ₩7,711 | ₩7,564 | ₩7,684 | +0.35% | 150.1만 |
|---|
| 2025.12.19 | ₩7,604 | ₩7,751 | ₩7,604 | ₩7,671 | +0.88% | 86.6만 |
|---|
| 2025.12.18 | ₩7,550 | ₩7,664 | ₩7,537 | ₩7,617 | +0.89% | 106.9만 |
|---|
| 2025.12.17 | ₩7,483 | ₩7,617 | ₩7,470 | ₩7,523 | +0.54% | 160.3만 |
|---|
| 2025.12.16 | ₩7,255 | ₩7,483 | ₩7,242 | ₩7,430 | +2.40% | 174.6만 |
|---|
| 2025.12.15 | ₩7,430 | ₩7,483 | ₩7,282 | ₩7,336 | -1.26% | 230.1만 |
|---|
| 2025.12.12 | ₩7,537 | ₩7,629 | ₩7,389 | ₩7,416 | -1.60% | 254.8만 |
|---|
| 2025.12.11 | ₩7,658 | ₩7,711 | ₩7,510 | ₩7,577 | -1.05% | 297.1만 |
|---|
| 2025.12.10 | ₩7,738 | ₩8,067 | ₩7,617 | ₩7,912 | +2.25% | 402.1만 |
|---|
| 2025.12.09 | ₩8,328 | ₩8,422 | ₩8,288 | ₩8,315 | -0.16% | 110.1만 |
|---|
| 2025.12.08 | ₩8,462 | ₩8,476 | ₩8,221 | ₩8,328 | -1.58% | 170.5만 |
|---|
| 2025.12.05 | ₩8,596 | ₩8,636 | ₩8,449 | ₩8,462 | -1.56% | 115.2만 |
|---|
| 2025.12.04 | ₩8,623 | ₩8,650 | ₩8,476 | ₩8,596 | -0.31% | 136.1만 |
|---|
| 2025.12.03 | ₩8,462 | ₩8,623 | ₩8,414 | ₩8,596 | +1.58% | 175.1만 |
|---|
| 2025.12.02 | ₩8,368 | ₩8,435 | ₩8,301 | ₩8,422 | +0.64% | 136.5만 |
|---|
| 2025.12.01 | ₩8,368 | ₩8,435 | ₩8,234 | ₩8,368 | 0.00% | 146.6만 |
|---|
| 2025.11.28 | ₩8,341 | ₩8,516 | ₩8,341 | ₩8,409 | +0.80% | 144.8만 |
|---|
| 2025.11.26 | ₩8,113 | ₩8,335 | ₩8,113 | ₩8,274 | +1.98% | 145.6만 |
|---|
| 2025.11.25 | ₩7,912 | ₩8,217 | ₩7,912 | ₩8,060 | +1.86% | 209.6만 |
|---|
| 2025.11.24 | ₩7,631 | ₩7,993 | ₩7,617 | ₩7,979 | +4.57% | 170.9만 |
|---|
| 2025.11.21 | ₩7,376 | ₩7,590 | ₩7,376 | ₩7,577 | +2.73% | 194만 |
|---|
| 2025.11.20 | ₩7,483 | ₩7,590 | ₩7,389 | ₩7,403 | -1.08% | 175.6만 |
|---|
| 2025.11.19 | ₩7,510 | ₩7,556 | ₩7,301 | ₩7,456 | -0.71% | 247.8만 |
|---|
| 2025.11.18 | ₩7,684 | ₩7,684 | ₩7,462 | ₩7,564 | -1.57% | 248.8만 |
|---|
| 2025.11.17 | ₩7,859 | ₩7,895 | ₩7,651 | ₩7,698 | -2.05% | 359.1만 |
|---|
| 2025.11.14 | ₩7,926 | ₩7,953 | ₩7,805 | ₩7,832 | -1.18% | 148.4만 |
|---|
| 2025.11.13 | ₩7,966 | ₩8,006 | ₩7,885 | ₩8,006 | +0.51% | 124.3만 |
|---|
| 2025.11.12 | ₩8,006 | ₩8,060 | ₩7,973 | ₩8,033 | +0.34% | 116.9만 |
|---|
| 2025.11.11 | ₩8,006 | ₩8,087 | ₩7,912 | ₩8,060 | +0.67% | 142.5만 |
|---|
| 2025.11.10 | ₩8,248 | ₩8,288 | ₩7,999 | ₩8,087 | -1.95% | 240.3만 |
|---|
| 2025.11.07 | ₩8,274 | ₩8,429 | ₩8,199 | ₩8,368 | +1.13% | 184.6만 |
|---|
| 2025.11.06 | ₩8,355 | ₩8,375 | ₩8,288 | ₩8,301 | -0.64% | 102.9만 |
|---|
| 2025.11.05 | ₩8,315 | ₩8,368 | ₩8,248 | ₩8,301 | -0.16% | 133만 |
|---|
| 2025.11.04 | ₩8,207 | ₩8,328 | ₩8,140 | ₩8,328 | +1.47% | 185.3만 |
|---|
| 2025.11.03 | ₩8,368 | ₩8,409 | ₩8,194 | ₩8,261 | -1.28% | 142만 |
|---|
| 2025.10.31 | ₩8,234 | ₩8,341 | ₩8,140 | ₩8,328 | +1.14% | 173.6만 |
|---|
| 2025.10.30 | ₩8,113 | ₩8,181 | ₩8,060 | ₩8,073 | -0.50% | 119.9만 |
|---|
| 2025.10.29 | ₩8,341 | ₩8,395 | ₩8,167 | ₩8,181 | -1.93% | 116.4만 |
|---|
| 2025.10.28 | ₩8,449 | ₩8,516 | ₩8,368 | ₩8,422 | -0.32% | 92.8만 |
|---|
| 2025.10.27 | ₩8,449 | ₩8,476 | ₩8,315 | ₩8,395 | -0.63% | 116.1만 |
|---|
| 2025.10.24 | ₩8,234 | ₩8,418 | ₩8,227 | ₩8,368 | +1.63% | 122만 |
|---|
| 2025.10.23 | ₩8,046 | ₩8,218 | ₩7,979 | ₩8,194 | +1.83% | 143.8만 |
|---|
| 2025.10.22 | ₩7,966 | ₩8,093 | ₩7,912 | ₩8,006 | +0.51% | 155.4만 |
|---|
| 2025.10.21 | ₩7,805 | ₩8,060 | ₩7,778 | ₩7,953 | +1.89% | 200.6만 |
|---|
| 2025.10.20 | ₩8,127 | ₩8,174 | ₩7,805 | ₩7,845 | -3.47% | 280.2만 |
|---|
| 2025.10.17 | ₩8,167 | ₩8,248 | ₩7,966 | ₩8,127 | -0.49% | 210.3만 |
|---|
| 2025.10.16 | ₩8,301 | ₩8,315 | ₩8,087 | ₩8,154 | -1.78% | 254.2만 |
|---|
| 2025.10.15 | ₩8,677 | ₩8,744 | ₩8,274 | ₩8,315 | -4.17% | 389.2만 |
|---|
| 2025.10.14 | ₩8,704 | ₩8,811 | ₩8,636 | ₩8,663 | -0.46% | 162.1만 |
|---|
| 2025.10.13 | ₩8,985 | ₩9,039 | ₩8,891 | ₩8,999 | +0.15% | 156.7만 |
|---|
| 2025.10.10 | ₩9,039 | ₩9,101 | ₩8,797 | ₩8,878 | -1.78% | 215.2만 |
|---|