시장 데이터를 불러오는 중
전체 종목
EchoStar Corporation - Common stock 과거 주가
EchoStar Corporation - Common stock · ECHO · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EchoStar Corporation - Common stock · ECHO · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩128,521 | ₩130,853 | ₩125,319 | ₩127,087 | -1.12% | 589.7만 |
| 2026.10.08 | ₩129,459 | ₩129,861 | ₩124,434 | ₩125,104 | -3.36% | 497만 |
| 2026.10.07 | ₩132,448 | ₩132,957 | ₩129,928 | ₩130,907 | -1.16% | 325.9만 |
| 2026.10.06 | ₩133,747 | ₩135,208 | ₩131,134 | ₩134,015 | +0.20% | 455.4만 |
| 2026.10.05 | ₩126,927 | ₩133,399 | ₩126,257 | ₩131,603 | +3.68% | 679.4만 |
| 2026.10.02 | ₩117,533 | ₩126,739 | ₩117,533 | ₩126,297 | +7.46% | 494.4만 |
| 2026.10.01 | ₩119,811 | ₩120,696 | ₩117,895 | ₩118,257 | -1.30% | 395만 |
| 2026.09.30 | ₩120,937 | ₩122,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,811 |
| -0.93% |
| 301.8만 |
| 2026.09.29 | ₩120,093 | ₩121,727 | ₩118,860 | ₩120,454 | +0.30% | 300만 |
|---|
| 2026.09.28 | ₩120,334 | ₩122,907 | ₩118,927 | ₩119,557 | -0.65% | 264.1만 |
|---|
| 2026.09.25 | ₩121,245 | ₩124,716 | ₩120,401 | ₩120,749 | -0.41% | 337만 |
|---|
| 2026.09.24 | ₩123,067 | ₩124,555 | ₩121,017 | ₩121,111 | -1.59% | 279.1만 |
|---|
| 2026.09.23 | ₩127,288 | ₩127,288 | ₩123,791 | ₩124,247 | -2.39% | 333.6만 |
|---|
| 2026.09.22 | ₩128,588 | ₩129,258 | ₩127,503 | ₩127,918 | -0.52% | 208.3만 |
|---|
| 2026.09.21 | ₩125,211 | ₩128,696 | ₩124,769 | ₩127,784 | +2.05% | 474.1만 |
|---|
| 2026.09.18 | ₩125,962 | ₩126,551 | ₩122,612 | ₩125,238 | -0.57% | 885.6만 |
|---|
| 2026.09.17 | ₩127,195 | ₩128,039 | ₩125,814 | ₩126,069 | -0.88% | 257.9만 |
|---|
| 2026.09.16 | ₩123,175 | ₩127,449 | ₩122,866 | ₩125,238 | +1.68% | 321.2만 |
|---|
| 2026.09.15 | ₩126,337 | ₩126,337 | ₩123,309 | ₩123,416 | -2.31% | 242.3만 |
|---|
| 2026.09.14 | ₩124,367 | ₩128,240 | ₩123,309 | ₩125,814 | +1.16% | 289.2만 |
|---|
| 2026.09.11 | ₩124,233 | ₩125,319 | ₩122,786 | ₩124,809 | +0.46% | 181.5만 |
|---|
| 2026.09.10 | ₩120,535 | ₩125,171 | ₩119,436 | ₩123,081 | +2.11% | 270.5만 |
|---|
| 2026.09.09 | ₩124,622 | ₩125,185 | ₩121,138 | ₩122,371 | -1.81% | 255만 |
|---|
| 2026.09.08 | ₩125,426 | ₩127,114 | ₩122,183 | ₩125,185 | -0.19% | 429.9만 |
|---|
| 2026.09.04 | ₩119,865 | ₩120,910 | ₩118,779 | ₩120,334 | +0.39% | 243.3만 |
|---|
| 2026.09.03 | ₩117,265 | ₩120,696 | ₩116,622 | ₩120,320 | +2.61% | 374.3만 |
|---|
| 2026.09.02 | ₩116,233 | ₩117,547 | ₩114,893 | ₩116,166 | -0.06% | 214.3만 |
|---|
| 2026.09.01 | ₩114,625 | ₩116,582 | ₩114,277 | ₩115,295 | +0.58% | 168만 |
|---|
| 2026.08.31 | ₩116,086 | ₩117,346 | ₩114,974 | ₩115,831 | -0.22% | 190.8만 |
|---|
| 2026.08.28 | ₩116,086 | ₩117,453 | ₩113,647 | ₩116,367 | +0.24% | 227.3만 |
|---|
| 2026.08.27 | ₩114,907 | ₩116,568 | ₩113,379 | ₩115,872 | +0.84% | 199.7만 |
|---|
| 2026.08.26 | ₩114,974 | ₩115,791 | ₩112,910 | ₩114,719 | -0.22% | 292.2만 |
|---|
| 2026.08.25 | ₩115,577 | ₩116,863 | ₩114,063 | ₩115,939 | +0.31% | 283.8만 |
|---|
| 2026.08.24 | ₩115,242 | ₩116,836 | ₩113,513 | ₩114,331 | -0.79% | 233.5만 |
|---|
| 2026.08.21 | ₩117,587 | ₩117,922 | ₩115,349 | ₩116,327 | -1.07% | 216.3만 |
|---|
| 2026.08.20 | ₩117,975 | ₩117,989 | ₩114,049 | ₩116,475 | -1.27% | 361.1만 |
|---|
| 2026.08.19 | ₩122,411 | ₩122,411 | ₩117,640 | ₩118,511 | -3.19% | 217.8만 |
|---|
| 2026.08.18 | ₩121,245 | ₩123,242 | ₩120,093 | ₩120,602 | -0.53% | 225.8만 |
|---|
| 2026.08.17 | ₩123,831 | ₩127,235 | ₩122,920 | ₩123,965 | +0.11% | 319.9만 |
|---|
| 2026.08.14 | ₩123,228 | ₩124,622 | ₩121,781 | ₩123,134 | -0.08% | 211.4만 |
|---|
| 2026.08.13 | ₩122,036 | ₩125,091 | ₩121,955 | ₩122,853 | +0.67% | 258.3만 |
|---|
| 2026.08.12 | ₩119,838 | ₩125,426 | ₩118,364 | ₩123,952 | +3.43% | 510.8만 |
|---|
| 2026.08.11 | ₩119,637 | ₩121,513 | ₩117,533 | ₩117,895 | -1.46% | 247.3만 |
|---|
| 2026.08.10 | ₩121,205 | ₩122,706 | ₩117,975 | ₩119,463 | -1.44% | 430.5만 |
|---|
| 2026.08.07 | ₩116,917 | ₩122,036 | ₩116,676 | ₩120,655 | +3.20% | 477.3만 |
|---|
| 2026.08.06 | ₩116,220 | ₩121,459 | ₩115,537 | ₩116,622 | +0.35% | 391.5만 |
|---|
| 2026.08.05 | ₩120,133 | ₩120,521 | ₩113,593 | ₩117,560 | -2.14% | 524.6만 |
|---|
| 2026.08.04 | ₩117,332 | ₩123,094 | ₩115,068 | ₩122,746 | +4.61% | 742.7만 |
|---|
| 2026.08.03 | ₩111,999 | ₩118,351 | ₩111,235 | ₩114,746 | +2.45% | 808.6만 |
|---|
| 2026.07.31 | ₩116,555 | ₩116,555 | ₩112,227 | ₩112,682 | -3.32% | 412.7만 |
|---|
| 2026.07.30 | ₩114,103 | ₩116,622 | ₩112,548 | ₩115,416 | +1.15% | 567.4만 |
|---|
| 2026.07.29 | ₩115,590 | ₩118,217 | ₩110,525 | ₩112,414 | -2.75% | 809만 |
|---|
| 2026.07.28 | ₩113,178 | ₩115,309 | ₩111,074 | ₩115,148 | +1.74% | 723만 |
|---|
| 2026.07.27 | ₩116,756 | ₩118,820 | ₩115,001 | ₩116,166 | -0.50% | 351.8만 |
|---|
| 2026.07.24 | ₩121,754 | ₩121,808 | ₩116,488 | ₩117,761 | -3.28% | 588.8만 |
|---|
| 2026.07.23 | ₩120,964 | ₩123,764 | ₩119,557 | ₩122,625 | +1.37% | 688만 |
|---|
| 2026.07.22 | ₩127,396 | ₩128,026 | ₩123,027 | ₩123,657 | -2.93% | 461.8만 |
|---|
| 2026.07.21 | ₩123,362 | ₩128,682 | ₩122,170 | ₩126,980 | +2.93% | 491.3만 |
|---|
| 2026.07.20 | ₩122,880 | ₩124,260 | ₩119,758 | ₩121,044 | -1.49% | 547.7만 |
|---|
| 2026.07.17 | ₩121,660 | ₩125,198 | ₩119,463 | ₩123,282 | +1.33% | 587.2만 |
|---|
| 2026.07.16 | ₩128,535 | ₩128,789 | ₩121,258 | ₩122,665 | -4.57% | 537.8만 |
|---|
| 2026.07.15 | ₩126,203 | ₩129,875 | ₩123,724 | ₩129,406 | +2.54% | 411.2만 |
|---|
| 2026.07.14 | ₩125,667 | ₩129,205 | ₩125,332 | ₩126,632 | +0.77% | 704만 |
|---|
| 2026.07.13 | ₩126,712 | ₩127,141 | ₩123,175 | ₩124,488 | -1.76% | 376.4만 |
|---|
| 2026.07.10 | ₩130,933 | ₩131,603 | ₩127,771 | ₩128,642 | -1.75% | 340.8만 |
|---|
| 2026.07.09 | ₩128,910 | ₩132,649 | ₩128,374 | ₩131,268 | +1.83% | 404.5만 |
|---|
| 2026.07.08 | ₩130,719 | ₩134,685 | ₩127,825 | ₩129,017 | -1.30% | 404.7만 |
|---|
| 2026.07.07 | ₩134,685 | ₩136,253 | ₩130,384 | ₩131,201 | -2.59% | 491.5만 |
|---|
| 2026.07.06 | ₩137,044 | ₩140,354 | ₩129,607 | ₩131,711 | -3.89% | 521.3만 |
|---|
| 2026.07.02 | ₩135,409 | ₩138,933 | ₩134,002 | ₩136,012 | +0.45% | 401.1만 |
|---|
| 2026.07.01 | ₩135,262 | ₩137,834 | ₩132,153 | ₩135,181 | -0.06% | 511.6만 |
|---|
| 2026.06.30 | ₩131,295 | ₩137,727 | ₩130,692 | ₩136,012 | +3.59% | 931만 |
|---|
| 2026.06.29 | ₩134,203 | ₩137,593 | ₩132,957 | ₩135,128 | +0.69% | 1040.8만 |
|---|
| 2026.06.26 | ₩127,168 | ₩134,270 | ₩126,793 | ₩130,384 | +2.53% | 2449.5만 |
|---|
| 2026.06.25 | ₩134,377 | ₩134,967 | ₩127,007 | ₩130,237 | -3.08% | 870.7만 |
|---|
| 2026.06.24 | ₩135,556 | ₩137,097 | ₩131,657 | ₩133,814 | -1.29% | 874.2만 |
|---|
| 2026.06.23 | ₩138,571 | ₩141,211 | ₩134,431 | ₩139,255 | +0.49% | 1174.4만 |
|---|
| 2026.06.22 | ₩141,238 | ₩145,714 | ₩139,416 | ₩142,578 | +0.95% | 1321.1만 |
|---|
| 2026.06.18 | ₩147,107 | ₩148,260 | ₩139,550 | ₩146,290 | -0.56% | 2169.9만 |
|---|
| 2026.06.17 | ₩160,802 | ₩166,430 | ₩148,179 | ₩149,680 | -6.92% | 1492만 |
|---|
| 2026.06.16 | ₩159,288 | ₩166,350 | ₩153,003 | ₩162,102 | +1.77% | 2243.1만 |
|---|
| 2026.06.15 | ₩157,225 | ₩159,302 | ₩145,928 | ₩157,948 | +0.46% | 1788.1만 |
|---|
| 2026.06.12 | ₩175,717 | ₩175,837 | ₩142,793 | ₩152,869 | -13.00% | 5014.3만 |
|---|
| 2026.06.11 | ₩157,761 | ₩172,139 | ₩154,799 | ₩171,697 | +8.83% | 1644.1만 |
|---|
| 2026.06.10 | ₩158,122 | ₩158,364 | ₩152,025 | ₩154,424 | -2.34% | 834만 |
|---|
| 2026.06.09 | ₩158,498 | ₩162,772 | ₩151,811 | ₩156,474 | -1.28% | 737.7만 |
|---|
| 2026.06.08 | ₩158,511 | ₩159,007 | ₩147,000 | ₩156,273 | -1.41% | 1173.6만 |
|---|
| 2026.06.05 | ₩162,142 | ₩163,281 | ₩152,092 | ₩155,818 | -3.90% | 973.4만 |
|---|
| 2026.06.04 | ₩160,132 | ₩169,606 | ₩157,787 | ₩167,020 | +4.30% | 627.8만 |
|---|
| 2026.06.03 | ₩163,951 | ₩167,543 | ₩161,030 | ₩162,035 | -1.17% | 558만 |
|---|
| 2026.06.02 | ₩170,049 | ₩172,662 | ₩164,152 | ₩165,559 | -2.64% | 455.5만 |
|---|
| 2026.06.01 | ₩172,032 | ₩174,042 | ₩165,586 | ₩170,745 | -0.75% | 575.9만 |
|---|
| 2026.05.29 | ₩169,191 | ₩173,372 | ₩162,491 | ₩173,117 | +2.32% | 861만 |
|---|
| 2026.05.28 | ₩163,228 | ₩176,574 | ₩160,199 | ₩175,636 | +7.60% | 823.9만 |
|---|
| 2026.05.27 | ₩164,956 | ₩171,523 | ₩162,544 | ₩164,099 | -0.52% | 711.6만 |
|---|
| 2026.05.26 | ₩173,479 | ₩176,199 | ₩162,008 | ₩164,983 | -4.90% | 1122.8만 |
|---|
| 2026.05.22 | ₩174,618 | ₩174,819 | ₩164,461 | ₩166,430 | -4.69% | 1104만 |
|---|
| 2026.05.21 | ₩187,187 | ₩189,720 | ₩171,657 | ₩172,112 | -8.05% | 903.9만 |
|---|
| 2026.05.20 | ₩184,816 | ₩191,261 | ₩178,089 | ₩190,015 | +2.81% | 552.4만 |
|---|
| 2026.05.19 | ₩180,233 | ₩184,896 | ₩176,883 | ₩182,940 | +1.50% | 389.4만 |
|---|
| 2026.05.18 | ₩196,648 | ₩197,318 | ₩181,050 | ₩182,846 | -7.02% | 896.9만 |
|---|
| 2026.05.15 | ₩179,482 | ₩186,263 | ₩177,553 | ₩183,891 | +2.46% | 546.4만 |
|---|
| 2026.05.14 | ₩179,134 | ₩186,986 | ₩177,687 | ₩181,050 | +1.07% | 479.9만 |
|---|
| 2026.05.13 | ₩177,244 | ₩184,213 | ₩173,707 | ₩178,531 | +0.73% | 812.9만 |
|---|
| 2026.05.12 | ₩170,183 | ₩173,667 | ₩164,219 | ₩173,372 | +1.87% | 598.9만 |
|---|
| 2026.05.11 | ₩171,362 | ₩177,017 | ₩168,923 | ₩173,050 | +0.99% | 468.4만 |
|---|
| 2026.05.08 | ₩165,827 | ₩170,531 | ₩164,327 | ₩170,384 | +2.75% | 305.2만 |
|---|
| 2026.05.07 | ₩170,209 | ₩170,209 | ₩162,946 | ₩164,313 | -3.46% | 352.2만 |
|---|
| 2026.05.06 | ₩159,101 | ₩169,888 | ₩157,412 | ₩168,508 | +5.91% | 597.9만 |
|---|
| 2026.05.05 | ₩161,673 | ₩162,116 | ₩156,166 | ₩157,238 | -2.74% | 381.9만 |
|---|
| 2026.05.04 | ₩164,260 | ₩164,688 | ₩159,690 | ₩161,258 | -1.83% | 301.1만 |
|---|
| 2026.05.01 | ₩165,251 | ₩166,618 | ₩162,893 | ₩165,064 | -0.11% | 239.4만 |
|---|
| 2026.04.30 | ₩161,687 | ₩167,449 | ₩161,472 | ₩165,010 | +2.06% | 283.8만 |
|---|
| 2026.04.29 | ₩165,278 | ₩166,162 | ₩160,119 | ₩160,508 | -2.89% | 906.1만 |
|---|
| 2026.04.28 | ₩161,419 | ₩166,752 | ₩159,730 | ₩165,760 | +2.69% | 331.3만 |
|---|
| 2026.04.27 | ₩158,122 | ₩163,523 | ₩156,407 | ₩162,987 | +3.08% | 517.4만 |
|---|
| 2026.04.24 | ₩163,590 | ₩163,590 | ₩155,871 | ₩157,452 | -3.75% | 702.9만 |
|---|
| 2026.04.23 | ₩162,906 | ₩165,291 | ₩160,521 | ₩162,839 | -0.04% | 341.5만 |
|---|
| 2026.04.22 | ₩169,874 | ₩170,692 | ₩160,374 | ₩163,965 | -3.48% | 832.7만 |
|---|
| 2026.04.21 | ₩183,703 | ₩184,105 | ₩164,541 | ₩165,975 | -9.65% | 763.1만 |
|---|
| 2026.04.20 | ₩179,951 | ₩184,172 | ₩178,249 | ₩181,050 | +0.61% | 370.9만 |
|---|
| 2026.04.17 | ₩181,265 | ₩181,814 | ₩177,003 | ₩178,504 | -1.52% | 581.8만 |
|---|
| 2026.04.16 | ₩176,038 | ₩178,504 | ₩173,533 | ₩177,553 | +0.86% | 313.4만 |
|---|
| 2026.04.15 | ₩177,057 | ₩182,082 | ₩174,618 | ₩176,065 | -0.56% | 566.2만 |
|---|
| 2026.04.14 | ₩171,402 | ₩176,521 | ₩169,030 | ₩174,832 | +2.00% | 481.8만 |
|---|
| 2026.04.13 | ₩172,193 | ₩173,198 | ₩167,503 | ₩168,240 | -2.30% | 287.3만 |
|---|
| 2026.04.10 | ₩160,923 | ₩177,459 | ₩157,801 | ₩172,313 | +7.08% | 910.3만 |
|---|
| 2026.04.09 | ₩164,434 | ₩167,275 | ₩157,452 | ₩160,923 | -2.14% | 516.6만 |
|---|
| 2026.04.08 | ₩173,037 | ₩173,559 | ₩162,638 | ₩164,581 | -4.89% | 622.1만 |
|---|
| 2026.04.07 | ₩167,797 | ₩169,472 | ₩163,670 | ₩167,194 | -0.36% | 383.8만 |
|---|
| 2026.04.06 | ₩173,090 | ₩173,533 | ₩168,414 | ₩170,116 | -1.72% | 485.9만 |
|---|
| 2026.04.02 | ₩158,256 | ₩174,203 | ₩158,176 | ₩172,434 | +8.96% | 1071.4만 |
|---|
| 2026.04.01 | ₩158,779 | ₩166,162 | ₩157,734 | ₩161,606 | +1.78% | 706.3만 |
|---|
| 2026.03.31 | ₩154,223 | ₩161,821 | ₩152,119 | ₩156,876 | +1.72% | 1471.1만 |
|---|
| 2026.03.30 | ₩155,576 | ₩158,538 | ₩147,442 | ₩150,390 | -3.33% | 479.6만 |
|---|
| 2026.03.27 | ₩149,466 | ₩156,246 | ₩148,756 | ₩154,384 | +3.29% | 571.3만 |
|---|
| 2026.03.26 | ₩157,158 | ₩157,868 | ₩147,000 | ₩149,278 | -5.01% | 923.6만 |
|---|
| 2026.03.25 | ₩156,541 | ₩166,980 | ₩155,630 | ₩159,556 | +1.93% | 1333.1만 |
|---|
| 2026.03.24 | ₩146,839 | ₩153,044 | ₩146,022 | ₩148,528 | +1.15% | 462.5만 |
|---|
| 2026.03.23 | ₩148,742 | ₩151,275 | ₩141,171 | ₩146,719 | -1.36% | 679.8만 |
|---|
| 2026.03.20 | ₩147,308 | ₩149,412 | ₩139,536 | ₩147,188 | -0.08% | 4930.7만 |
|---|
| 2026.03.19 | ₩143,369 | ₩147,362 | ₩142,042 | ₩146,210 | +1.98% | 514.8만 |
|---|
| 2026.03.18 | ₩149,533 | ₩151,462 | ₩144,039 | ₩144,387 | -3.44% | 411.9만 |
|---|
| 2026.03.17 | ₩152,896 | ₩156,032 | ₩150,230 | ₩150,444 | -1.60% | 363.3만 |
|---|
| 2026.03.16 | ₩147,643 | ₩153,848 | ₩147,402 | ₩153,204 | +3.77% | 489만 |
|---|
| 2026.03.13 | ₩145,834 | ₩146,732 | ₩141,466 | ₩145,178 | -0.45% | 315만 |
|---|
| 2026.03.12 | ₩147,952 | ₩148,983 | ₩143,958 | ₩144,334 | -2.45% | 622.3만 |
|---|
| 2026.03.11 | ₩144,159 | ₩152,762 | ₩143,918 | ₩150,323 | +4.28% | 558.2만 |
|---|
| 2026.03.10 | ₩148,233 | ₩150,618 | ₩143,047 | ₩145,392 | -1.92% | 599.2만 |
|---|
| 2026.03.09 | ₩144,963 | ₩148,260 | ₩140,568 | ₩147,295 | +1.61% | 633.1만 |
|---|
| 2026.03.06 | ₩143,784 | ₩148,943 | ₩141,077 | ₩142,364 | -0.99% | 413.8만 |
|---|
| 2026.03.05 | ₩152,856 | ₩156,555 | ₩146,933 | ₩148,541 | -2.82% | 409만 |
|---|
| 2026.03.04 | ₩158,605 | ₩158,792 | ₩148,072 | ₩152,802 | -3.66% | 402.3만 |
|---|
| 2026.03.03 | ₩154,424 | ₩160,106 | ₩152,119 | ₩156,648 | +1.44% | 401.6만 |
|---|
| 2026.03.02 | ₩156,997 | ₩163,000 | ₩152,963 | ₩159,034 | +1.30% | 695.7만 |
|---|
| 2026.02.27 | ₩143,664 | ₩160,132 | ₩141,131 | ₩154,813 | +7.76% | 789.8만 |
|---|
| 2026.02.26 | ₩143,891 | ₩145,982 | ₩141,761 | ₩145,218 | +0.92% | 312.1만 |
|---|
| 2026.02.25 | ₩145,540 | ₩146,303 | ₩140,206 | ₩143,396 | -1.47% | 363.5만 |
|---|
| 2026.02.24 | ₩143,449 | ₩144,213 | ₩140,394 | ₩143,087 | -0.25% | 321.4만 |
|---|
| 2026.02.23 | ₩146,062 | ₩147,710 | ₩143,449 | ₩143,945 | -1.45% | 233.7만 |
|---|
| 2026.02.20 | ₩153,446 | ₩153,888 | ₩147,121 | ₩147,885 | -3.62% | 236.8만 |
|---|
| 2026.02.19 | ₩151,610 | ₩157,091 | ₩150,980 | ₩153,888 | +1.50% | 217.9만 |
|---|
| 2026.02.18 | ₩151,060 | ₩156,086 | ₩150,766 | ₩153,379 | +1.53% | 272.7만 |
|---|
| 2026.02.17 | ₩150,082 | ₩154,142 | ₩147,737 | ₩151,422 | +0.89% | 185.1만 |
|---|
| 2026.02.13 | ₩147,228 | ₩156,260 | ₩144,870 | ₩151,623 | +2.99% | 423.4만 |
|---|
| 2026.02.12 | ₩147,697 | ₩149,493 | ₩143,717 | ₩148,086 | +0.26% | 370.8만 |
|---|
| 2026.02.11 | ₩155,710 | ₩155,871 | ₩144,870 | ₩147,483 | -5.28% | 550.8만 |
|---|
| 2026.02.10 | ₩153,794 | ₩157,935 | ₩152,762 | ₩155,000 | +0.78% | 410.5만 |
|---|
| 2026.02.09 | ₩152,092 | ₩154,799 | ₩148,769 | ₩154,357 | +1.49% | 330.2만 |
|---|
| 2026.02.06 | ₩147,710 | ₩150,498 | ₩145,674 | ₩149,560 | +1.25% | 380.3만 |
|---|
| 2026.02.05 | ₩146,210 | ₩150,645 | ₩142,846 | ₩143,409 | -1.92% | 417.6만 |
|---|
| 2026.02.04 | ₩153,580 | ₩153,794 | ₩143,543 | ₩148,327 | -3.42% | 644.4만 |
|---|
| 2026.02.03 | ₩160,776 | ₩164,809 | ₩151,288 | ₩153,861 | -4.30% | 576.4만 |
|---|
| 2026.02.02 | ₩148,823 | ₩162,558 | ₩148,823 | ₩156,179 | +4.94% | 714.4만 |
|---|
| 2026.01.30 | ₩155,550 | ₩156,782 | ₩146,826 | ₩151,717 | -2.46% | 736.2만 |
|---|
| 2026.01.29 | ₩171,536 | ₩173,935 | ₩150,967 | ₩152,039 | -11.37% | 1160.7만 |
|---|
| 2026.01.28 | ₩173,653 | ₩176,802 | ₩171,536 | ₩172,286 | -0.79% | 562.4만 |
|---|
| 2026.01.27 | ₩161,861 | ₩169,204 | ₩160,132 | ₩168,588 | +4.16% | 834.3만 |
|---|
| 2026.01.26 | ₩168,843 | ₩171,911 | ₩158,792 | ₩160,427 | -4.98% | 916.5만 |
|---|
| 2026.01.23 | ₩171,094 | ₩172,541 | ₩168,374 | ₩169,513 | -0.92% | 379.7만 |
|---|
| 2026.01.22 | ₩166,618 | ₩172,541 | ₩163,670 | ₩171,482 | +2.92% | 773.2만 |
|---|
| 2026.01.21 | ₩164,447 | ₩165,747 | ₩160,521 | ₩164,152 | -0.18% | 418.8만 |
|---|
| 2026.01.20 | ₩163,791 | ₩171,643 | ₩162,142 | ₩163,482 | -0.19% | 635.7만 |
|---|
| 2026.01.16 | ₩168,333 | ₩169,687 | ₩163,549 | ₩165,184 | -1.87% | 477.4만 |
|---|
| 2026.01.15 | ₩173,854 | ₩177,218 | ₩163,482 | ₩165,559 | -4.77% | 818.4만 |
|---|
| 2026.01.14 | ₩167,503 | ₩177,110 | ₩164,380 | ₩175,663 | +4.87% | 1301.6만 |
|---|
| 2026.01.13 | ₩168,843 | ₩169,955 | ₩162,531 | ₩165,814 | -1.79% | 738.2만 |
|---|
| 2026.01.12 | ₩164,085 | ₩171,938 | ₩162,839 | ₩168,936 | +2.96% | 973.2만 |
|---|
| 2026.01.09 | ₩157,707 | ₩161,513 | ₩157,466 | ₩160,802 | +1.96% | 716.1만 |
|---|
| 2026.01.08 | ₩154,893 | ₩160,534 | ₩152,923 | ₩156,715 | +1.18% | 907.2만 |
|---|
| 2026.01.07 | ₩155,617 | ₩156,782 | ₩148,635 | ₩150,297 | -3.42% | 428.2만 |
|---|
| 2026.01.06 | ₩147,804 | ₩156,983 | ₩144,173 | ₩155,523 | +5.22% | 813.4만 |
|---|
| 2026.01.05 | ₩151,449 | ₩152,052 | ₩146,880 | ₩148,300 | -2.08% | 359.4만 |
|---|
| 2026.01.02 | ₩145,633 | ₩151,007 | ₩145,633 | ₩150,323 | +3.22% | 385.6만 |
|---|
| 2025.12.31 | ₩146,478 | ₩147,925 | ₩145,526 | ₩145,660 | -0.56% | 232.5만 |
|---|
| 2025.12.30 | ₩145,459 | ₩148,568 | ₩144,709 | ₩146,330 | +0.60% | 239.3만 |
|---|
| 2025.12.29 | ₩138,746 | ₩146,370 | ₩138,129 | ₩145,459 | +4.84% | 251.6만 |
|---|
| 2025.12.26 | ₩143,958 | ₩146,411 | ₩140,890 | ₩141,506 | -1.70% | 185.8만 |
|---|
| 2025.12.24 | ₩142,819 | ₩144,106 | ₩142,458 | ₩143,315 | +0.35% | 102.2만 |
|---|
| 2025.12.23 | ₩144,709 | ₩145,111 | ₩140,863 | ₩143,061 | -1.14% | 254만 |
|---|
| 2025.12.22 | ₩141,855 | ₩146,612 | ₩140,166 | ₩145,901 | +2.85% | 476.8만 |
|---|
| 2025.12.19 | ₩144,695 | ₩149,265 | ₩138,531 | ₩139,241 | -3.77% | 838.3만 |
|---|
| 2025.12.18 | ₩138,813 | ₩141,855 | ₩136,133 | ₩137,473 | -0.97% | 402.4만 |
|---|
| 2025.12.17 | ₩139,107 | ₩139,844 | ₩133,868 | ₩135,195 | -2.81% | 375.7만 |
|---|
| 2025.12.16 | ₩139,362 | ₩142,873 | ₩138,156 | ₩138,880 | -0.35% | 301.4만 |
|---|
| 2025.12.15 | ₩146,920 | ₩148,742 | ₩138,451 | ₩139,268 | -5.21% | 495.1만 |
|---|
| 2025.12.12 | ₩141,828 | ₩144,307 | ₩137,888 | ₩143,878 | +1.45% | 775.8만 |
|---|
| 2025.12.11 | ₩142,176 | ₩146,772 | ₩138,397 | ₩139,885 | -1.61% | 896.9만 |
|---|
| 2025.12.10 | ₩130,746 | ₩141,118 | ₩128,816 | ₩139,335 | +6.57% | 1425.5만 |
|---|
| 2025.12.09 | ₩117,895 | ₩132,528 | ₩115,282 | ₩125,345 | +6.32% | 1005.7만 |
|---|
| 2025.12.08 | ₩115,309 | ₩121,138 | ₩114,612 | ₩118,270 | +2.57% | 1058.7만 |
|---|
| 2025.12.05 | ₩100,274 | ₩117,922 | ₩99,697 | ₩109,882 | +9.58% | 2860.3만 |
|---|
| 2025.12.04 | ₩98,398 | ₩100,381 | ₩97,205 | ₩99,831 | +1.46% | 221.3만 |
|---|
| 2025.12.03 | ₩99,965 | ₩100,997 | ₩98,987 | ₩99,202 | -0.76% | 238.7만 |
|---|
| 2025.12.02 | ₩97,996 | ₩100,140 | ₩97,513 | ₩99,242 | +1.27% | 241.8만 |
|---|
| 2025.12.01 | ₩95,503 | ₩98,438 | ₩94,927 | ₩97,821 | +2.43% | 231.1만 |
|---|
| 2025.11.28 | ₩95,610 | ₩98,317 | ₩94,833 | ₩98,210 | +2.72% | 172.3만 |
|---|
| 2025.11.26 | ₩95,074 | ₩96,455 | ₩94,431 | ₩94,981 | -0.10% | 212.5만 |
|---|
| 2025.11.25 | ₩95,128 | ₩96,133 | ₩93,694 | ₩95,141 | +0.01% | 227.8만 |
|---|
| 2025.11.24 | ₩94,485 | ₩97,366 | ₩93,292 | ₩95,034 | +0.58% | 1107만 |
|---|
| 2025.11.21 | ₩90,009 | ₩92,756 | ₩88,120 | ₩91,966 | +2.17% | 274.1만 |
|---|
| 2025.11.20 | ₩94,592 | ₩94,873 | ₩89,406 | ₩90,090 | -4.76% | 254.8만 |
|---|
| 2025.11.19 | ₩93,091 | ₩94,820 | ₩91,590 | ₩92,595 | -0.53% | 226.1만 |
|---|
| 2025.11.18 | ₩90,304 | ₩93,801 | ₩88,562 | ₩93,453 | +3.49% | 222.6만 |
|---|
| 2025.11.17 | ₩90,451 | ₩91,363 | ₩88,629 | ₩89,688 | -0.84% | 229.6만 |
|---|
| 2025.11.14 | ₩92,917 | ₩94,029 | ₩90,023 | ₩90,317 | -2.80% | 330.7만 |
|---|
| 2025.11.13 | ₩92,086 | ₩94,217 | ₩91,416 | ₩93,775 | +1.83% | 289.2만 |
|---|
| 2025.11.12 | ₩95,932 | ₩96,816 | ₩93,038 | ₩93,306 | -2.74% | 293.2만 |
|---|
| 2025.11.11 | ₩97,781 | ₩98,853 | ₩95,289 | ₩95,517 | -2.32% | 208.8만 |
|---|
| 2025.11.10 | ₩99,068 | ₩99,617 | ₩97,272 | ₩98,826 | -0.24% | 253.1만 |
|---|
| 2025.11.07 | ₩92,488 | ₩99,724 | ₩91,269 | ₩98,465 | +6.46% | 526.1만 |
|---|
| 2025.11.06 | ₩97,017 | ₩98,223 | ₩92,783 | ₩94,672 | -2.42% | 590만 |
|---|
| 2025.11.05 | ₩98,558 | ₩99,456 | ₩96,736 | ₩96,910 | -1.67% | 343.1만 |
|---|
| 2025.11.04 | ₩98,250 | ₩99,630 | ₩97,433 | ₩98,465 | +0.22% | 179.5만 |
|---|
| 2025.11.03 | ₩100,434 | ₩101,855 | ₩97,393 | ₩100,997 | +0.56% | 354.6만 |
|---|
| 2025.10.31 | ₩97,862 | ₩101,292 | ₩97,151 | ₩100,327 | +2.52% | 340만 |
|---|
| 2025.10.30 | ₩97,795 | ₩99,510 | ₩96,481 | ₩98,036 | +0.25% | 300.5만 |
|---|
| 2025.10.29 | ₩99,617 | ₩100,488 | ₩97,969 | ₩98,652 | -0.97% | 262.8만 |
|---|
| 2025.10.28 | ₩99,336 | ₩101,198 | ₩99,175 | ₩100,234 | +0.90% | 253.1만 |
|---|
| 2025.10.27 | ₩99,845 | ₩100,622 | ₩99,014 | ₩99,684 | -0.16% | 153만 |
|---|
| 2025.10.24 | ₩99,697 | ₩100,354 | ₩98,331 | ₩99,322 | -0.38% | 186.4만 |
|---|
| 2025.10.23 | ₩96,374 | ₩99,322 | ₩96,361 | ₩97,862 | +1.54% | 256.9만 |
|---|
| 2025.10.22 | ₩97,835 | ₩98,813 | ₩95,530 | ₩96,790 | -1.07% | 307.8만 |
|---|
| 2025.10.21 | ₩99,269 | ₩99,965 | ₩98,130 | ₩98,853 | -0.42% | 143.9만 |
|---|
| 2025.10.20 | ₩98,505 | ₩99,912 | ₩96,682 | ₩99,362 | +0.87% | 302.7만 |
|---|
| 2025.10.17 | ₩96,763 | ₩99,081 | ₩95,195 | ₩96,991 | +0.24% | 211.2만 |
|---|
| 2025.10.16 | ₩100,126 | ₩102,069 | ₩96,656 | ₩96,924 | -3.20% | 410.7만 |
|---|
| 2025.10.15 | ₩102,351 | ₩102,860 | ₩100,006 | ₩100,300 | -2.00% | 232.6만 |
|---|
| 2025.10.14 | ₩99,161 | ₩101,842 | ₩97,969 | ₩100,569 | +1.42% | 190.7만 |
|---|
| 2025.10.13 | ₩99,161 | ₩101,949 | ₩99,161 | ₩100,300 | +1.15% | 195.5만 |
|---|
| 2025.10.10 | ₩102,525 | ₩104,629 | ₩98,572 | ₩99,161 | -3.28% | 293.2만 |
|---|