시장 데이터를 불러오는 중
전체 종목
Okeanis Eco Tankers Corp. Common Stock 과거 주가
Okeanis Eco Tankers Corp. Common Stock · ECO · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Okeanis Eco Tankers Corp. Common Stock · ECO · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩125,479 | ₩126,618 | ₩123,751 | ₩124,769 | -0.57% | 71.6만 |
| 2026.10.08 | ₩122,840 | ₩127,275 | ₩122,625 | ₩126,551 | +3.02% | 102.9만 |
| 2026.10.07 | ₩118,565 | ₩121,312 | ₩117,922 | ₩117,975 | -0.50% | 56.2만 |
| 2026.10.06 | ₩117,392 | ₩118,793 | ₩115,577 | ₩116,381 | -0.86% | 73.4만 |
| 2026.10.05 | ₩120,830 | ₩121,459 | ₩114,987 | ₩118,726 | -1.74% | 76.6만 |
| 2026.10.02 | ₩113,567 | ₩117,533 | ₩112,722 | ₩116,957 | +2.99% | 89.8만 |
| 2026.10.01 | ₩108,140 | ₩115,027 | ₩107,679 | ₩114,893 | +6.25% | 74.8만 |
| 2026.09.30 | ₩109,506 | ₩112,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,381 |
| -1.03% |
| 44.8만 |
| 2026.09.29 | ₩105,044 | ₩108,140 | ₩104,830 | ₩107,537 | +2.37% | 39.3만 |
|---|
| 2026.09.28 | ₩106,599 | ₩108,099 | ₩104,928 | ₩106,089 | -0.48% | 56.1만 |
|---|
| 2026.09.25 | ₩104,535 | ₩106,813 | ₩102,351 | ₩104,388 | -0.14% | 65.6만 |
|---|
| 2026.09.24 | ₩103,041 | ₩107,791 | ₩102,244 | ₩104,816 | +1.72% | 86.6만 |
|---|
| 2026.09.23 | ₩103,919 | ₩105,969 | ₩101,319 | ₩104,562 | +0.62% | 72.2만 |
|---|
| 2026.09.22 | ₩104,294 | ₩106,049 | ₩101,252 | ₩103,905 | -0.37% | 179.7만 |
|---|
| 2026.09.21 | ₩110,994 | ₩114,974 | ₩109,493 | ₩110,726 | -0.24% | 107.3만 |
|---|
| 2026.09.18 | ₩113,902 | ₩115,443 | ₩112,575 | ₩113,835 | -0.06% | 114.3만 |
|---|
| 2026.09.17 | ₩114,786 | ₩116,997 | ₩113,607 | ₩115,644 | +0.75% | 98.6만 |
|---|
| 2026.09.16 | ₩110,538 | ₩116,729 | ₩110,343 | ₩113,553 | +2.73% | 108.5만 |
|---|
| 2026.09.15 | ₩106,800 | ₩111,583 | ₩106,572 | ₩110,860 | +3.80% | 113.8만 |
|---|
| 2026.09.14 | ₩101,641 | ₩107,818 | ₩99,671 | ₩106,826 | +5.10% | 113.1만 |
|---|
| 2026.09.11 | ₩98,089 | ₩102,123 | ₩98,076 | ₩102,043 | +4.03% | 68만 |
|---|
| 2026.09.10 | ₩96,280 | ₩98,382 | ₩95,316 | ₩97,714 | +1.49% | 51.4만 |
|---|
| 2026.09.09 | ₩95,195 | ₩96,883 | ₩94,311 | ₩96,039 | +0.89% | 38.3만 |
|---|
| 2026.09.08 | ₩97,486 | ₩97,486 | ₩93,185 | ₩93,734 | -3.85% | 70.2만 |
|---|
| 2026.09.04 | ₩93,754 | ₩96,173 | ₩93,386 | ₩95,718 | +2.09% | 37만 |
|---|
| 2026.09.03 | ₩93,801 | ₩94,954 | ₩92,877 | ₩93,212 | -0.63% | 43.2만 |
|---|
| 2026.09.02 | ₩90,760 | ₩92,689 | ₩90,398 | ₩92,488 | +1.90% | 31.4만 |
|---|
| 2026.09.01 | ₩90,559 | ₩91,805 | ₩89,607 | ₩91,068 | +0.56% | 44.4만 |
|---|
| 2026.08.31 | ₩90,237 | ₩90,371 | ₩88,173 | ₩89,433 | -0.89% | 46.5만 |
|---|
| 2026.08.28 | ₩89,152 | ₩90,867 | ₩88,200 | ₩89,594 | +0.50% | 52.7만 |
|---|
| 2026.08.27 | ₩85,801 | ₩89,500 | ₩85,721 | ₩88,897 | +3.61% | 74.8만 |
|---|
| 2026.08.26 | ₩84,421 | ₩84,863 | ₩82,947 | ₩83,456 | -1.14% | 66.8만 |
|---|
| 2026.08.25 | ₩86,592 | ₩87,517 | ₩85,935 | ₩87,155 | +0.65% | 31.8만 |
|---|
| 2026.08.24 | ₩85,775 | ₩87,825 | ₩85,452 | ₩87,289 | +1.77% | 57.9만 |
|---|
| 2026.08.21 | ₩86,029 | ₩88,776 | ₩85,996 | ₩86,713 | +0.79% | 45.4만 |
|---|
| 2026.08.20 | ₩86,029 | ₩86,954 | ₩84,569 | ₩85,895 | -0.16% | 34.2만 |
|---|
| 2026.08.19 | ₩85,721 | ₩86,666 | ₩84,381 | ₩86,083 | +0.42% | 55.9만 |
|---|
| 2026.08.18 | ₩82,920 | ₩83,423 | ₩81,741 | ₩83,121 | +0.24% | 47.6만 |
|---|
| 2026.08.17 | ₩82,773 | ₩84,904 | ₩81,902 | ₩84,019 | +1.51% | 66.5만 |
|---|
| 2026.08.14 | ₩79,651 | ₩81,286 | ₩79,490 | ₩80,790 | +1.43% | 70.4만 |
|---|
| 2026.08.13 | ₩84,689 | ₩88,264 | ₩84,327 | ₩85,654 | +1.14% | 75.7만 |
|---|
| 2026.08.12 | ₩82,197 | ₩84,709 | ₩82,197 | ₩84,260 | +2.51% | 55.1만 |
|---|
| 2026.08.11 | ₩81,982 | ₩82,532 | ₩80,039 | ₩81,393 | -0.72% | 57.4만 |
|---|
| 2026.08.10 | ₩83,363 | ₩84,171 | ₩80,830 | ₩81,085 | -2.73% | 71.8만 |
|---|
| 2026.08.07 | ₩84,689 | ₩85,614 | ₩81,125 | ₩82,894 | -2.12% | 52.6만 |
|---|
| 2026.08.06 | ₩83,711 | ₩86,110 | ₩83,349 | ₩85,466 | +2.10% | 85.3만 |
|---|
| 2026.08.05 | ₩84,421 | ₩85,319 | ₩81,111 | ₩81,232 | -3.78% | 107.2만 |
|---|
| 2026.08.04 | ₩81,312 | ₩82,116 | ₩79,369 | ₩79,369 | -2.39% | 99.4만 |
|---|
| 2026.08.03 | ₩81,366 | ₩82,451 | ₩79,048 | ₩82,250 | +1.09% | 48.1만 |
|---|
| 2026.07.31 | ₩80,173 | ₩81,446 | ₩79,597 | ₩80,843 | +0.84% | 32.3만 |
|---|
| 2026.07.30 | ₩79,249 | ₩80,696 | ₩77,400 | ₩80,214 | +1.22% | 29.1만 |
|---|
| 2026.07.29 | ₩79,517 | ₩80,133 | ₩77,721 | ₩78,150 | -1.72% | 28만 |
|---|
| 2026.07.28 | ₩76,917 | ₩79,222 | ₩76,582 | ₩78,190 | +1.66% | 35.8만 |
|---|
| 2026.07.27 | ₩75,148 | ₩77,453 | ₩74,291 | ₩77,132 | +2.64% | 31.3만 |
|---|
| 2026.07.24 | ₩77,775 | ₩79,159 | ₩77,024 | ₩77,560 | -0.28% | 39.5만 |
|---|
| 2026.07.23 | ₩75,926 | ₩77,869 | ₩75,845 | ₩76,998 | +1.41% | 28만 |
|---|
| 2026.07.22 | ₩77,292 | ₩77,373 | ₩75,430 | ₩75,671 | -2.10% | 22.7만 |
|---|
| 2026.07.21 | ₩73,916 | ₩76,689 | ₩72,964 | ₩76,529 | +3.54% | 33.6만 |
|---|
| 2026.07.20 | ₩72,937 | ₩74,197 | ₩72,602 | ₩72,683 | -0.35% | 45.9만 |
|---|
| 2026.07.17 | ₩73,875 | ₩74,251 | ₩71,879 | ₩72,200 | -2.27% | 71.5만 |
|---|
| 2026.07.16 | ₩74,974 | ₩77,627 | ₩74,921 | ₩76,073 | +1.47% | 55.4만 |
|---|
| 2026.07.15 | ₩75,711 | ₩76,274 | ₩73,942 | ₩75,912 | +0.27% | 56.2만 |
|---|
| 2026.07.14 | ₩73,862 | ₩76,783 | ₩73,862 | ₩76,019 | +2.92% | 52.6만 |
|---|
| 2026.07.13 | ₩74,639 | ₩75,148 | ₩72,542 | ₩72,629 | -2.69% | 26.9만 |
|---|
| 2026.07.10 | ₩70,364 | ₩73,634 | ₩70,204 | ₩73,621 | +4.63% | 28.6만 |
|---|
| 2026.07.09 | ₩73,219 | ₩73,219 | ₩68,207 | ₩69,989 | -4.41% | 63.7만 |
|---|
| 2026.07.08 | ₩72,696 | ₩73,956 | ₩71,758 | ₩73,755 | +1.46% | 36만 |
|---|
| 2026.07.07 | ₩71,128 | ₩72,542 | ₩70,452 | ₩71,986 | +1.21% | 35.4만 |
|---|
| 2026.07.06 | ₩71,209 | ₩74,465 | ₩70,720 | ₩71,490 | +0.40% | 67.1만 |
|---|
| 2026.07.02 | ₩69,627 | ₩72,361 | ₩69,627 | ₩71,168 | +2.21% | 37.1만 |
|---|
| 2026.07.01 | ₩66,331 | ₩67,751 | ₩66,291 | ₩66,921 | +0.89% | 29.8만 |
|---|
| 2026.06.30 | ₩66,666 | ₩68,448 | ₩65,433 | ₩67,162 | +0.74% | 42.2만 |
|---|
| 2026.06.29 | ₩67,470 | ₩68,428 | ₩66,385 | ₩66,465 | -1.49% | 44.3만 |
|---|
| 2026.06.26 | ₩67,899 | ₩69,145 | ₩66,210 | ₩66,840 | -1.56% | 57만 |
|---|
| 2026.06.25 | ₩71,168 | ₩72,870 | ₩69,185 | ₩69,520 | -2.32% | 47.7만 |
|---|
| 2026.06.24 | ₩75,577 | ₩75,939 | ₩72,361 | ₩72,951 | -3.48% | 68.2만 |
|---|
| 2026.06.23 | ₩72,495 | ₩75,899 | ₩72,341 | ₩75,899 | +4.70% | 56.6만 |
|---|
| 2026.06.22 | ₩70,324 | ₩73,741 | ₩70,204 | ₩73,688 | +4.78% | 98.8만 |
|---|
| 2026.06.18 | ₩67,001 | ₩70,539 | ₩65,339 | ₩70,324 | +4.96% | 47.4만 |
|---|
| 2026.06.17 | ₩70,110 | ₩70,586 | ₩68,160 | ₩68,381 | -2.47% | 30.8만 |
|---|
| 2026.06.16 | ₩71,436 | ₩72,106 | ₩69,038 | ₩69,681 | -2.46% | 37.5만 |
|---|
| 2026.06.15 | ₩70,673 | ₩71,624 | ₩69,172 | ₩71,276 | +0.85% | 53.6만 |
|---|
| 2026.06.12 | ₩66,117 | ₩70,753 | ₩66,063 | ₩70,673 | +6.89% | 50.1만 |
|---|
| 2026.06.11 | ₩67,055 | ₩68,207 | ₩65,735 | ₩66,679 | -0.56% | 38.8만 |
|---|
| 2026.06.10 | ₩65,581 | ₩66,840 | ₩65,219 | ₩65,929 | +0.53% | 15.9만 |
|---|
| 2026.06.09 | ₩64,321 | ₩65,782 | ₩64,107 | ₩65,715 | +2.17% | 34.8만 |
|---|
| 2026.06.08 | ₩64,911 | ₩65,205 | ₩63,209 | ₩64,120 | -1.22% | 23만 |
|---|
| 2026.06.05 | ₩62,981 | ₩64,964 | ₩62,456 | ₩63,973 | +1.57% | 34.6만 |
|---|
| 2026.06.04 | ₩64,120 | ₩64,924 | ₩63,316 | ₩63,651 | -0.73% | 24.7만 |
|---|
| 2026.06.03 | ₩64,321 | ₩65,828 | ₩63,758 | ₩63,852 | -0.73% | 32.4만 |
|---|
| 2026.06.02 | ₩64,495 | ₩65,594 | ₩63,879 | ₩64,562 | +0.10% | 50.3만 |
|---|
| 2026.06.01 | ₩63,343 | ₩65,380 | ₩62,783 | ₩65,125 | +2.81% | 38.9만 |
|---|
| 2026.05.29 | ₩63,557 | ₩64,294 | ₩62,570 | ₩63,262 | -0.46% | 81.3만 |
|---|
| 2026.05.28 | ₩65,688 | ₩65,929 | ₩64,080 | ₩64,482 | -1.84% | 60.2만 |
|---|
| 2026.05.27 | ₩70,646 | ₩71,155 | ₩68,006 | ₩68,596 | -2.90% | 64.9만 |
|---|
| 2026.05.26 | ₩70,967 | ₩72,884 | ₩69,761 | ₩71,758 | +1.11% | 64.3만 |
|---|
| 2026.05.22 | ₩74,331 | ₩74,438 | ₩71,195 | ₩72,455 | -2.52% | 48.2만 |
|---|
| 2026.05.21 | ₩75,684 | ₩76,999 | ₩74,894 | ₩75,014 | -0.89% | 46.7만 |
|---|
| 2026.05.20 | ₩73,312 | ₩76,073 | ₩73,245 | ₩76,073 | +3.77% | 52.1만 |
|---|
| 2026.05.19 | ₩75,041 | ₩75,041 | ₩72,589 | ₩72,857 | -2.91% | 55.1만 |
|---|
| 2026.05.18 | ₩73,808 | ₩76,575 | ₩73,426 | ₩74,787 | +1.33% | 65.9만 |
|---|
| 2026.05.15 | ₩71,088 | ₩73,862 | ₩70,967 | ₩73,862 | +3.90% | 53.2만 |
|---|
| 2026.05.14 | ₩74,130 | ₩75,309 | ₩70,619 | ₩73,152 | -1.32% | 114.9만 |
|---|
| 2026.05.13 | ₩77,761 | ₩78,324 | ₩72,951 | ₩72,951 | -6.19% | 93.3만 |
|---|
| 2026.05.12 | ₩74,840 | ₩76,468 | ₩74,210 | ₩75,912 | +1.43% | 31.7만 |
|---|
| 2026.05.11 | ₩76,722 | ₩76,957 | ₩73,768 | ₩74,947 | -2.31% | 36.5만 |
|---|
| 2026.05.08 | ₩76,569 | ₩77,158 | ₩75,148 | ₩75,309 | -1.65% | 35만 |
|---|
| 2026.05.07 | ₩75,510 | ₩76,488 | ₩73,969 | ₩76,033 | +0.69% | 26.4만 |
|---|
| 2026.05.06 | ₩74,505 | ₩76,488 | ₩72,951 | ₩73,433 | -1.44% | 35.7만 |
|---|
| 2026.05.05 | ₩75,966 | ₩77,038 | ₩75,343 | ₩76,287 | +0.42% | 20.9만 |
|---|
| 2026.05.04 | ₩74,626 | ₩75,269 | ₩73,701 | ₩74,224 | -0.54% | 21만 |
|---|
| 2026.05.01 | ₩73,916 | ₩74,130 | ₩72,120 | ₩73,849 | -0.09% | 35.6만 |
|---|
| 2026.04.30 | ₩73,983 | ₩75,845 | ₩73,192 | ₩74,023 | +0.05% | 35만 |
|---|
| 2026.04.29 | ₩75,055 | ₩75,128 | ₩72,026 | ₩72,709 | -3.12% | 43.8만 |
|---|
| 2026.04.28 | ₩73,996 | ₩74,371 | ₩72,709 | ₩73,259 | -1.00% | 31.7만 |
|---|
| 2026.04.27 | ₩71,825 | ₩73,513 | ₩70,351 | ₩72,683 | +1.19% | 43.6만 |
|---|
| 2026.04.24 | ₩68,100 | ₩71,168 | ₩68,006 | ₩71,168 | +4.51% | 33.5만 |
|---|
| 2026.04.23 | ₩67,698 | ₩68,736 | ₩67,108 | ₩67,765 | +0.10% | 28.7만 |
|---|
| 2026.04.22 | ₩68,770 | ₩69,011 | ₩65,219 | ₩67,751 | -1.48% | 47.9만 |
|---|
| 2026.04.21 | ₩72,348 | ₩72,415 | ₩68,033 | ₩68,448 | -5.39% | 38.8만 |
|---|
| 2026.04.20 | ₩69,011 | ₩70,673 | ₩66,653 | ₩70,673 | +2.41% | 38.9만 |
|---|
| 2026.04.17 | ₩69,895 | ₩71,959 | ₩68,341 | ₩69,145 | -1.07% | 81.4만 |
|---|
| 2026.04.16 | ₩67,135 | ₩67,658 | ₩65,753 | ₩66,532 | -0.90% | 31.3만 |
|---|
| 2026.04.15 | ₩68,274 | ₩69,199 | ₩67,162 | ₩68,167 | -0.16% | 28만 |
|---|
| 2026.04.14 | ₩66,666 | ₩67,335 | ₩64,937 | ₩64,991 | -2.51% | 26.8만 |
|---|
| 2026.04.13 | ₩66,023 | ₩67,262 | ₩65,889 | ₩66,599 | +0.87% | 31.6만 |
|---|
| 2026.04.10 | ₩66,318 | ₩67,349 | ₩65,129 | ₩65,688 | -0.95% | 28.6만 |
|---|
| 2026.04.09 | ₩69,359 | ₩70,190 | ₩67,215 | ₩67,376 | -2.86% | 35.8만 |
|---|
| 2026.04.08 | ₩65,715 | ₩68,542 | ₩65,018 | ₩68,274 | +3.89% | 57.9만 |
|---|
| 2026.04.07 | ₩70,619 | ₩70,967 | ₩66,586 | ₩67,041 | -5.07% | 41.9만 |
|---|
| 2026.04.06 | ₩70,043 | ₩70,043 | ₩66,572 | ₩68,823 | -1.74% | 67.2만 |
|---|
| 2026.04.02 | ₩67,658 | ₩70,190 | ₩67,329 | ₩69,346 | +2.50% | 80.2만 |
|---|
| 2026.04.01 | ₩69,426 | ₩69,681 | ₩67,323 | ₩67,524 | -2.74% | 40만 |
|---|
| 2026.03.31 | ₩67,403 | ₩70,646 | ₩66,787 | ₩67,792 | +0.58% | 147.2만 |
|---|
| 2026.03.30 | ₩67,564 | ₩68,609 | ₩66,130 | ₩66,532 | -1.53% | 39.6만 |
|---|
| 2026.03.27 | ₩65,152 | ₩67,215 | ₩64,470 | ₩66,867 | +2.63% | 28.7만 |
|---|
| 2026.03.26 | ₩65,393 | ₩67,443 | ₩65,179 | ₩65,674 | +0.43% | 32.9만 |
|---|
| 2026.03.25 | ₩67,443 | ₩67,644 | ₩64,589 | ₩64,911 | -3.76% | 64.1만 |
|---|
| 2026.03.24 | ₩65,514 | ₩68,663 | ₩65,165 | ₩67,832 | +3.54% | 65만 |
|---|
| 2026.03.23 | ₩61,788 | ₩64,569 | ₩61,641 | ₩64,375 | +4.19% | 38.5만 |
|---|
| 2026.03.20 | ₩63,651 | ₩63,651 | ₩61,788 | ₩61,802 | -2.91% | 36.4만 |
|---|
| 2026.03.19 | ₩61,641 | ₩63,892 | ₩60,641 | ₩63,182 | +2.50% | 41.5만 |
|---|
| 2026.03.18 | ₩62,914 | ₩64,656 | ₩62,432 | ₩63,611 | +1.11% | 38.5만 |
|---|
| 2026.03.17 | ₩61,735 | ₩62,793 | ₩61,306 | ₩62,579 | +1.37% | 48.3만 |
|---|
| 2026.03.16 | ₩59,926 | ₩61,266 | ₩59,390 | ₩61,266 | +2.24% | 38.3만 |
|---|
| 2026.03.13 | ₩59,872 | ₩60,261 | ₩58,304 | ₩58,773 | -1.84% | 42.5만 |
|---|
| 2026.03.12 | ₩62,927 | ₩62,927 | ₩59,644 | ₩59,872 | -4.86% | 47.3만 |
|---|
| 2026.03.11 | ₩65,728 | ₩65,728 | ₩62,458 | ₩63,584 | -3.26% | 50.9만 |
|---|
| 2026.03.10 | ₩66,130 | ₩67,041 | ₩65,004 | ₩65,969 | -0.24% | 55.9만 |
|---|
| 2026.03.09 | ₩63,517 | ₩65,540 | ₩63,383 | ₩65,085 | +2.47% | 63.2만 |
|---|
| 2026.03.06 | ₩63,115 | ₩64,442 | ₩61,762 | ₩63,906 | +1.25% | 69.1만 |
|---|
| 2026.03.05 | ₩67,028 | ₩67,323 | ₩64,006 | ₩65,406 | -2.42% | 81만 |
|---|
| 2026.03.04 | ₩66,867 | ₩68,569 | ₩66,344 | ₩68,100 | +1.84% | 66.5만 |
|---|
| 2026.03.03 | ₩68,274 | ₩69,440 | ₩66,295 | ₩68,716 | +0.65% | 130.8만 |
|---|
| 2026.03.02 | ₩76,341 | ₩76,768 | ₩72,495 | ₩73,460 | -3.77% | 138.3만 |
|---|
| 2026.02.27 | ₩72,039 | ₩72,428 | ₩69,400 | ₩72,428 | +0.54% | 75.5만 |
|---|
| 2026.02.26 | ₩70,244 | ₩71,651 | ₩69,225 | ₩71,289 | +1.49% | 64.4만 |
|---|
| 2026.02.25 | ₩69,815 | ₩70,619 | ₩69,212 | ₩70,525 | +1.02% | 42.9만 |
|---|
| 2026.02.24 | ₩68,609 | ₩70,967 | ₩67,363 | ₩70,780 | +3.16% | 64만 |
|---|
| 2026.02.23 | ₩65,259 | ₩67,336 | ₩65,259 | ₩66,988 | +2.65% | 56.2만 |
|---|
| 2026.02.20 | ₩64,629 | ₩66,284 | ₩63,946 | ₩65,929 | +2.01% | 52.2만 |
|---|
| 2026.02.19 | ₩60,556 | ₩63,088 | ₩59,792 | ₩62,686 | +3.52% | 73.9만 |
|---|
| 2026.02.18 | ₩59,108 | ₩60,204 | ₩58,840 | ₩59,376 | +0.45% | 34.3만 |
|---|
| 2026.02.17 | ₩56,281 | ₩57,326 | ₩55,638 | ₩57,232 | +1.69% | 65.3만 |
|---|
| 2026.02.13 | ₩55,611 | ₩57,755 | ₩55,517 | ₩57,594 | +3.57% | 21.8만 |
|---|
| 2026.02.12 | ₩57,621 | ₩57,916 | ₩55,128 | ₩55,839 | -3.09% | 38.7만 |
|---|
| 2026.02.11 | ₩56,562 | ₩57,353 | ₩56,053 | ₩57,205 | +1.14% | 30.9만 |
|---|
| 2026.02.10 | ₩54,432 | ₩55,021 | ₩53,681 | ₩54,994 | +1.03% | 26.9만 |
|---|
| 2026.02.09 | ₩54,606 | ₩55,061 | ₩53,788 | ₩54,110 | -0.91% | 29.6만 |
|---|
| 2026.02.06 | ₩52,274 | ₩54,398 | ₩52,274 | ₩54,030 | +3.36% | 25.3만 |
|---|
| 2026.02.05 | ₩51,591 | ₩52,984 | ₩51,430 | ₩52,167 | +1.12% | 18.8만 |
|---|
| 2026.02.04 | ₩53,735 | ₩54,378 | ₩52,289 | ₩52,448 | -2.39% | 39.7만 |
|---|
| 2026.02.03 | ₩54,793 | ₩55,236 | ₩53,989 | ₩54,834 | +0.07% | 41.1만 |
|---|
| 2026.02.02 | ₩54,083 | ₩54,807 | ₩53,601 | ₩54,351 | +0.50% | 53.6만 |
|---|
| 2026.01.30 | ₩53,936 | ₩54,686 | ₩53,306 | ₩54,257 | +0.60% | 47.6만 |
|---|
| 2026.01.29 | ₩54,941 | ₩55,048 | ₩52,810 | ₩53,882 | -1.93% | 30.1만 |
|---|
| 2026.01.28 | ₩52,696 | ₩54,452 | ₩52,462 | ₩54,030 | +2.53% | 46.4만 |
|---|
| 2026.01.27 | ₩52,221 | ₩53,199 | ₩52,033 | ₩52,864 | +1.23% | 53.1만 |
|---|
| 2026.01.26 | ₩52,247 | ₩52,274 | ₩51,671 | ₩51,845 | -0.77% | 56.7만 |
|---|
| 2026.01.23 | ₩50,653 | ₩51,055 | ₩50,324 | ₩50,907 | +0.50% | 63.4만 |
|---|
| 2026.01.22 | ₩51,738 | ₩51,845 | ₩49,876 | ₩49,969 | -3.42% | 52.2만 |
|---|
| 2026.01.21 | ₩50,505 | ₩51,430 | ₩50,077 | ₩51,430 | +1.83% | 109.7만 |
|---|
| 2026.01.20 | ₩52,971 | ₩52,978 | ₩52,124 | ₩52,127 | -1.59% | 31.4만 |
|---|
| 2026.01.16 | ₩52,944 | ₩53,788 | ₩52,623 | ₩53,011 | +0.13% | 22만 |
|---|
| 2026.01.15 | ₩52,649 | ₩52,857 | ₩51,577 | ₩52,596 | -0.10% | 38만 |
|---|
| 2026.01.14 | ₩55,222 | ₩55,356 | ₩54,043 | ₩54,083 | -2.06% | 56만 |
|---|
| 2026.01.13 | ₩51,886 | ₩54,338 | ₩51,886 | ₩54,271 | +4.60% | 57.2만 |
|---|
| 2026.01.12 | ₩51,524 | ₩52,569 | ₩51,336 | ₩51,993 | +0.91% | 43.7만 |
|---|
| 2026.01.09 | ₩50,760 | ₩51,189 | ₩50,144 | ₩50,988 | +0.45% | 24.5만 |
|---|
| 2026.01.08 | ₩49,608 | ₩51,350 | ₩48,884 | ₩51,350 | +3.51% | 43.5만 |
|---|
| 2026.01.07 | ₩45,936 | ₩48,884 | ₩45,936 | ₩48,777 | +6.18% | 41.3만 |
|---|
| 2026.01.06 | ₩44,489 | ₩46,016 | ₩44,377 | ₩44,891 | +0.90% | 58.5만 |
|---|
| 2026.01.05 | ₩44,006 | ₩44,690 | ₩43,752 | ₩44,194 | +0.43% | 31.1만 |
|---|
| 2026.01.02 | ₩44,020 | ₩44,060 | ₩42,546 | ₩42,827 | -2.71% | 27.6만 |
|---|
| 2025.12.31 | ₩44,515 | ₩45,360 | ₩44,395 | ₩45,346 | +1.87% | 28.3만 |
|---|
| 2025.12.30 | ₩44,743 | ₩45,413 | ₩44,663 | ₩44,703 | -0.09% | 14.4만 |
|---|
| 2025.12.29 | ₩44,730 | ₩45,085 | ₩44,234 | ₩44,998 | +0.60% | 20.1만 |
|---|
| 2025.12.26 | ₩44,207 | ₩45,132 | ₩43,792 | ₩44,864 | +1.49% | 19.7만 |
|---|
| 2025.12.24 | ₩43,685 | ₩43,993 | ₩43,309 | ₩43,792 | +0.25% | 10.8만 |
|---|
| 2025.12.23 | ₩43,336 | ₩44,046 | ₩42,639 | ₩43,685 | +0.80% | 51.9만 |
|---|
| 2025.12.22 | ₩45,534 | ₩45,641 | ₩44,871 | ₩45,105 | -0.94% | 23.8만 |
|---|
| 2025.12.19 | ₩45,561 | ₩45,561 | ₩44,904 | ₩45,453 | -0.24% | 24.1만 |
|---|
| 2025.12.18 | ₩47,772 | ₩47,772 | ₩45,695 | ₩45,762 | -4.21% | 28.3만 |
|---|
| 2025.12.17 | ₩48,067 | ₩48,321 | ₩47,129 | ₩47,665 | -0.84% | 13.8만 |
|---|
| 2025.12.16 | ₩47,678 | ₩47,718 | ₩46,861 | ₩47,129 | -1.15% | 25.1만 |
|---|
| 2025.12.15 | ₩47,705 | ₩48,000 | ₩47,450 | ₩47,825 | +0.25% | 10.6만 |
|---|
| 2025.12.12 | ₩48,549 | ₩48,656 | ₩47,705 | ₩47,933 | -1.27% | 15.2만 |
|---|
| 2025.12.11 | ₩48,509 | ₩48,670 | ₩47,825 | ₩48,576 | +0.14% | 16.4만 |
|---|
| 2025.12.10 | ₩48,536 | ₩48,536 | ₩47,423 | ₩47,933 | -1.24% | 24.2만 |
|---|
| 2025.12.09 | ₩49,246 | ₩49,246 | ₩47,571 | ₩48,428 | -1.66% | 35.6만 |
|---|
| 2025.12.08 | ₩50,077 | ₩50,505 | ₩49,192 | ₩49,246 | -1.66% | 46.1만 |
|---|
| 2025.12.05 | ₩48,643 | ₩50,063 | ₩48,536 | ₩49,675 | +2.12% | 36.4만 |
|---|
| 2025.12.04 | ₩48,710 | ₩48,710 | ₩48,080 | ₩48,482 | -0.47% | 14.3만 |
|---|
| 2025.12.03 | ₩49,072 | ₩49,715 | ₩48,282 | ₩48,589 | -0.98% | 27만 |
|---|
| 2025.12.02 | ₩47,169 | ₩48,589 | ₩46,700 | ₩48,469 | +2.76% | 25.2만 |
|---|
| 2025.12.01 | ₩49,313 | ₩49,500 | ₩48,605 | ₩48,951 | -0.73% | 26.5만 |
|---|
| 2025.11.28 | ₩49,567 | ₩49,849 | ₩48,938 | ₩49,366 | -0.41% | 15만 |
|---|
| 2025.11.26 | ₩49,393 | ₩49,916 | ₩48,765 | ₩49,648 | +0.52% | 40.4만 |
|---|
| 2025.11.25 | ₩48,656 | ₩49,815 | ₩48,268 | ₩49,393 | +1.51% | 39.5만 |
|---|
| 2025.11.24 | ₩50,184 | ₩50,184 | ₩48,187 | ₩49,541 | -1.28% | 53.8만 |
|---|
| 2025.11.21 | ₩49,447 | ₩50,291 | ₩48,562 | ₩50,278 | +1.68% | 52.1만 |
|---|
| 2025.11.20 | ₩49,795 | ₩50,412 | ₩49,206 | ₩49,286 | -1.02% | 45.2만 |
|---|
| 2025.11.19 | ₩48,656 | ₩49,661 | ₩48,576 | ₩49,594 | +1.93% | 80.8만 |
|---|
| 2025.11.18 | ₩51,604 | ₩53,199 | ₩51,309 | ₩53,092 | +2.88% | 36.3만 |
|---|
| 2025.11.17 | ₩51,470 | ₩52,274 | ₩51,035 | ₩52,180 | +1.38% | 28.3만 |
|---|
| 2025.11.14 | ₩50,546 | ₩51,685 | ₩49,956 | ₩51,497 | +1.88% | 32만 |
|---|
| 2025.11.13 | ₩50,546 | ₩53,293 | ₩50,493 | ₩52,261 | +3.39% | 71.8만 |
|---|
| 2025.11.12 | ₩47,531 | ₩48,134 | ₩47,423 | ₩48,053 | +1.10% | 13.4만 |
|---|
| 2025.11.11 | ₩47,370 | ₩47,571 | ₩46,512 | ₩47,236 | -0.28% | 17만 |
|---|
| 2025.11.10 | ₩45,118 | ₩45,936 | ₩45,025 | ₩45,735 | +1.37% | 10.3만 |
|---|
| 2025.11.07 | ₩44,971 | ₩45,118 | ₩44,576 | ₩44,917 | -0.12% | 8만 |
|---|
| 2025.11.06 | ₩44,355 | ₩45,453 | ₩44,033 | ₩44,971 | +1.39% | 14.4만 |
|---|
| 2025.11.05 | ₩44,770 | ₩44,958 | ₩44,113 | ₩44,301 | -1.05% | 9.6만 |
|---|
| 2025.11.04 | ₩44,274 | ₩44,837 | ₩43,738 | ₩44,649 | +0.85% | 27.4만 |
|---|
| 2025.11.03 | ₩46,217 | ₩46,633 | ₩45,105 | ₩46,056 | -0.35% | 26.5만 |
|---|
| 2025.10.31 | ₩46,016 | ₩47,705 | ₩45,547 | ₩47,651 | +3.55% | 42.9만 |
|---|
| 2025.10.30 | ₩45,440 | ₩46,150 | ₩45,400 | ₩45,829 | +0.86% | 26.9만 |
|---|
| 2025.10.29 | ₩45,561 | ₩46,110 | ₩45,333 | ₩45,949 | +0.85% | 30.5만 |
|---|
| 2025.10.28 | ₩44,917 | ₩45,346 | ₩44,355 | ₩44,958 | +0.09% | 21만 |
|---|
| 2025.10.27 | ₩43,698 | ₩44,649 | ₩43,309 | ₩44,623 | +2.12% | 12.5만 |
|---|
| 2025.10.24 | ₩43,618 | ₩44,609 | ₩42,954 | ₩43,551 | -0.15% | 23.8만 |
|---|
| 2025.10.23 | ₩43,457 | ₩44,408 | ₩43,309 | ₩44,355 | +2.07% | 32.8만 |
|---|
| 2025.10.22 | ₩41,112 | ₩43,189 | ₩40,978 | ₩43,149 | +4.95% | 17.3만 |
|---|
| 2025.10.21 | ₩41,541 | ₩41,835 | ₩41,092 | ₩41,661 | +0.29% | 9.9만 |
|---|
| 2025.10.20 | ₩41,688 | ₩42,613 | ₩41,688 | ₩41,943 | +0.61% | 15.7만 |
|---|
| 2025.10.17 | ₩40,469 | ₩41,561 | ₩40,469 | ₩41,313 | +2.09% | 9.9만 |
|---|
| 2025.10.16 | ₩40,549 | ₩41,447 | ₩40,549 | ₩40,911 | +0.89% | 12.6만 |
|---|
| 2025.10.15 | ₩39,397 | ₩39,986 | ₩39,289 | ₩39,946 | +1.39% | 10.8만 |
|---|
| 2025.10.14 | ₩38,110 | ₩39,035 | ₩37,655 | ₩38,686 | +1.51% | 15.8만 |
|---|
| 2025.10.13 | ₩39,356 | ₩40,201 | ₩39,174 | ₩39,383 | +0.07% | 16.3만 |
|---|
| 2025.10.10 | ₩39,048 | ₩39,986 | ₩38,633 | ₩38,713 | -0.86% | 15.5만 |
|---|