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 | ₩124,988 | ₩126,122 | ₩123,266 | ₩124,280 | -0.57% | 71.6만 |
| 2026.10.08 | ₩122,358 | ₩126,776 | ₩122,145 | ₩126,056 | +3.02% | 102.9만 |
| 2026.10.07 | ₩118,100 | ₩120,837 | ₩117,460 | ₩117,513 | -0.50% | 56.2만 |
| 2026.10.06 | ₩116,933 | ₩118,327 | ₩115,124 | ₩115,925 | -0.86% | 73.4만 |
| 2026.10.05 | ₩120,356 | ₩120,984 | ₩114,537 | ₩118,261 | -1.74% | 76.6만 |
| 2026.10.02 | ₩113,122 | ₩117,073 | ₩112,281 | ₩116,499 | +2.99% | 89.8만 |
| 2026.10.01 | ₩107,716 | ₩114,577 | ₩107,257 | ₩114,443 | +6.25% | 74.8만 |
| 2026.09.30 | ₩109,077 | ₩111,720 | ₩107,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,956 |
| -1.03% |
| 44.8만 |
| 2026.09.29 | ₩104,633 | ₩107,716 | ₩104,419 | ₩107,115 | +2.37% | 39.3만 |
|---|
| 2026.09.28 | ₩106,181 | ₩107,676 | ₩104,516 | ₩105,674 | -0.48% | 56.1만 |
|---|
| 2026.09.25 | ₩104,125 | ₩106,395 | ₩101,950 | ₩103,979 | -0.14% | 65.6만 |
|---|
| 2026.09.24 | ₩102,637 | ₩107,369 | ₩101,843 | ₩104,406 | +1.72% | 86.6만 |
|---|
| 2026.09.23 | ₩103,511 | ₩105,554 | ₩100,922 | ₩104,152 | +0.62% | 72.2만 |
|---|
| 2026.09.22 | ₩103,885 | ₩105,634 | ₩100,855 | ₩103,498 | -0.37% | 179.7만 |
|---|
| 2026.09.21 | ₩110,559 | ₩114,523 | ₩109,064 | ₩110,292 | -0.24% | 107.3만 |
|---|
| 2026.09.18 | ₩113,455 | ₩114,990 | ₩112,134 | ₩113,389 | -0.06% | 114.3만 |
|---|
| 2026.09.17 | ₩114,336 | ₩116,539 | ₩113,162 | ₩115,191 | +0.75% | 98.6만 |
|---|
| 2026.09.16 | ₩110,105 | ₩116,272 | ₩109,910 | ₩113,108 | +2.73% | 108.5만 |
|---|
| 2026.09.15 | ₩106,381 | ₩111,146 | ₩106,154 | ₩110,426 | +3.80% | 113.8만 |
|---|
| 2026.09.14 | ₩101,242 | ₩107,396 | ₩99,280 | ₩106,408 | +5.10% | 113.1만 |
|---|
| 2026.09.11 | ₩97,705 | ₩101,723 | ₩97,692 | ₩101,643 | +4.03% | 68만 |
|---|
| 2026.09.10 | ₩95,903 | ₩97,996 | ₩94,942 | ₩97,331 | +1.49% | 51.4만 |
|---|
| 2026.09.09 | ₩94,822 | ₩96,504 | ₩93,941 | ₩95,663 | +0.89% | 38.3만 |
|---|
| 2026.09.08 | ₩97,105 | ₩97,105 | ₩92,820 | ₩93,367 | -3.85% | 70.2만 |
|---|
| 2026.09.04 | ₩93,387 | ₩95,796 | ₩93,020 | ₩95,343 | +2.09% | 37만 |
|---|
| 2026.09.03 | ₩93,434 | ₩94,582 | ₩92,513 | ₩92,847 | -0.63% | 43.2만 |
|---|
| 2026.09.02 | ₩90,404 | ₩92,326 | ₩90,044 | ₩92,126 | +1.90% | 31.4만 |
|---|
| 2026.09.01 | ₩90,204 | ₩91,445 | ₩89,256 | ₩90,711 | +0.56% | 44.4만 |
|---|
| 2026.08.31 | ₩89,883 | ₩90,017 | ₩87,828 | ₩89,083 | -0.89% | 46.5만 |
|---|
| 2026.08.28 | ₩88,802 | ₩90,511 | ₩87,855 | ₩89,243 | +0.50% | 52.7만 |
|---|
| 2026.08.27 | ₩85,465 | ₩89,149 | ₩85,385 | ₩88,549 | +3.61% | 74.8만 |
|---|
| 2026.08.26 | ₩84,091 | ₩84,531 | ₩82,622 | ₩83,129 | -1.14% | 66.8만 |
|---|
| 2026.08.25 | ₩86,253 | ₩87,174 | ₩85,599 | ₩86,813 | +0.65% | 31.8만 |
|---|
| 2026.08.24 | ₩85,439 | ₩87,481 | ₩85,117 | ₩86,947 | +1.77% | 57.9만 |
|---|
| 2026.08.21 | ₩85,692 | ₩88,429 | ₩85,659 | ₩86,373 | +0.79% | 45.4만 |
|---|
| 2026.08.20 | ₩85,692 | ₩86,613 | ₩84,237 | ₩85,559 | -0.16% | 34.2만 |
|---|
| 2026.08.19 | ₩85,385 | ₩86,326 | ₩84,050 | ₩85,746 | +0.42% | 55.9만 |
|---|
| 2026.08.18 | ₩82,596 | ₩83,096 | ₩81,421 | ₩82,796 | +0.24% | 47.6만 |
|---|
| 2026.08.17 | ₩82,449 | ₩84,571 | ₩81,581 | ₩83,690 | +1.51% | 66.5만 |
|---|
| 2026.08.14 | ₩79,339 | ₩80,967 | ₩79,179 | ₩80,473 | +1.43% | 70.4만 |
|---|
| 2026.08.13 | ₩84,357 | ₩87,919 | ₩83,997 | ₩85,318 | +1.14% | 75.7만 |
|---|
| 2026.08.12 | ₩81,875 | ₩84,377 | ₩81,875 | ₩83,930 | +2.51% | 55.1만 |
|---|
| 2026.08.11 | ₩81,661 | ₩82,208 | ₩79,726 | ₩81,074 | -0.72% | 57.4만 |
|---|
| 2026.08.10 | ₩83,036 | ₩83,841 | ₩80,513 | ₩80,767 | -2.73% | 71.8만 |
|---|
| 2026.08.07 | ₩84,357 | ₩85,278 | ₩80,807 | ₩82,569 | -2.12% | 52.6만 |
|---|
| 2026.08.06 | ₩83,383 | ₩85,772 | ₩83,023 | ₩85,132 | +2.10% | 85.3만 |
|---|
| 2026.08.05 | ₩84,091 | ₩84,985 | ₩80,794 | ₩80,914 | -3.78% | 107.2만 |
|---|
| 2026.08.04 | ₩80,994 | ₩81,795 | ₩79,058 | ₩79,058 | -2.39% | 99.4만 |
|---|
| 2026.08.03 | ₩81,047 | ₩82,128 | ₩78,738 | ₩81,928 | +1.09% | 48.1만 |
|---|
| 2026.07.31 | ₩79,859 | ₩81,127 | ₩79,285 | ₩80,527 | +0.84% | 32.3만 |
|---|
| 2026.07.30 | ₩78,938 | ₩80,380 | ₩77,096 | ₩79,899 | +1.22% | 29.1만 |
|---|
| 2026.07.29 | ₩79,205 | ₩79,819 | ₩77,417 | ₩77,844 | -1.72% | 28만 |
|---|
| 2026.07.28 | ₩76,616 | ₩78,912 | ₩76,282 | ₩77,884 | +1.66% | 35.8만 |
|---|
| 2026.07.27 | ₩74,854 | ₩77,150 | ₩74,000 | ₩76,829 | +2.64% | 31.3만 |
|---|
| 2026.07.24 | ₩77,470 | ₩78,849 | ₩76,723 | ₩77,256 | -0.28% | 39.5만 |
|---|
| 2026.07.23 | ₩75,628 | ₩77,563 | ₩75,548 | ₩76,696 | +1.41% | 28만 |
|---|
| 2026.07.22 | ₩76,990 | ₩77,070 | ₩75,134 | ₩75,374 | -2.10% | 22.7만 |
|---|
| 2026.07.21 | ₩73,626 | ₩76,389 | ₩72,678 | ₩76,229 | +3.54% | 33.6만 |
|---|
| 2026.07.20 | ₩72,652 | ₩73,906 | ₩72,318 | ₩72,398 | -0.35% | 45.9만 |
|---|
| 2026.07.17 | ₩73,586 | ₩73,960 | ₩71,597 | ₩71,917 | -2.27% | 71.5만 |
|---|
| 2026.07.16 | ₩74,680 | ₩77,323 | ₩74,627 | ₩75,775 | +1.47% | 55.4만 |
|---|
| 2026.07.15 | ₩75,415 | ₩75,975 | ₩73,653 | ₩75,615 | +0.27% | 56.2만 |
|---|
| 2026.07.14 | ₩73,573 | ₩76,482 | ₩73,573 | ₩75,722 | +2.92% | 52.6만 |
|---|
| 2026.07.13 | ₩74,347 | ₩74,854 | ₩72,258 | ₩72,345 | -2.69% | 26.9만 |
|---|
| 2026.07.10 | ₩70,089 | ₩73,346 | ₩69,929 | ₩73,332 | +4.63% | 28.6만 |
|---|
| 2026.07.09 | ₩72,932 | ₩72,932 | ₩67,940 | ₩69,715 | -4.41% | 63.7만 |
|---|
| 2026.07.08 | ₩72,411 | ₩73,666 | ₩71,477 | ₩73,466 | +1.46% | 36만 |
|---|
| 2026.07.07 | ₩70,850 | ₩72,258 | ₩70,176 | ₩71,704 | +1.21% | 35.4만 |
|---|
| 2026.07.06 | ₩70,930 | ₩74,173 | ₩70,442 | ₩71,210 | +0.40% | 67.1만 |
|---|
| 2026.07.02 | ₩69,355 | ₩72,078 | ₩69,355 | ₩70,890 | +2.21% | 37.1만 |
|---|
| 2026.07.01 | ₩66,071 | ₩67,486 | ₩66,031 | ₩66,658 | +0.89% | 29.8만 |
|---|
| 2026.06.30 | ₩66,405 | ₩68,180 | ₩65,177 | ₩66,899 | +0.74% | 42.2만 |
|---|
| 2026.06.29 | ₩67,206 | ₩68,160 | ₩66,125 | ₩66,205 | -1.49% | 44.3만 |
|---|
| 2026.06.26 | ₩67,633 | ₩68,874 | ₩65,951 | ₩66,578 | -1.56% | 57만 |
|---|
| 2026.06.25 | ₩70,890 | ₩72,585 | ₩68,914 | ₩69,248 | -2.32% | 47.7만 |
|---|
| 2026.06.24 | ₩75,281 | ₩75,641 | ₩72,078 | ₩72,665 | -3.48% | 68.2만 |
|---|
| 2026.06.23 | ₩72,211 | ₩75,601 | ₩72,058 | ₩75,601 | +4.70% | 56.6만 |
|---|
| 2026.06.22 | ₩70,049 | ₩73,452 | ₩69,929 | ₩73,399 | +4.78% | 98.8만 |
|---|
| 2026.06.18 | ₩66,739 | ₩70,262 | ₩65,083 | ₩70,049 | +4.96% | 47.4만 |
|---|
| 2026.06.17 | ₩69,835 | ₩70,309 | ₩67,893 | ₩68,113 | -2.47% | 30.8만 |
|---|
| 2026.06.16 | ₩71,157 | ₩71,824 | ₩68,767 | ₩69,408 | -2.46% | 37.5만 |
|---|
| 2026.06.15 | ₩70,396 | ₩71,343 | ₩68,901 | ₩70,996 | +0.85% | 53.6만 |
|---|
| 2026.06.12 | ₩65,858 | ₩70,476 | ₩65,804 | ₩70,396 | +6.89% | 50.1만 |
|---|
| 2026.06.11 | ₩66,792 | ₩67,940 | ₩65,477 | ₩66,418 | -0.56% | 38.8만 |
|---|
| 2026.06.10 | ₩65,324 | ₩66,578 | ₩64,963 | ₩65,671 | +0.53% | 15.9만 |
|---|
| 2026.06.09 | ₩64,069 | ₩65,524 | ₩63,855 | ₩65,457 | +2.17% | 34.8만 |
|---|
| 2026.06.08 | ₩64,656 | ₩64,950 | ₩62,961 | ₩63,869 | -1.22% | 23만 |
|---|
| 2026.06.05 | ₩62,734 | ₩64,710 | ₩62,211 | ₩63,722 | +1.57% | 34.6만 |
|---|
| 2026.06.04 | ₩63,869 | ₩64,670 | ₩63,068 | ₩63,402 | -0.73% | 24.7만 |
|---|
| 2026.06.03 | ₩64,069 | ₩65,571 | ₩63,508 | ₩63,602 | -0.73% | 32.4만 |
|---|
| 2026.06.02 | ₩64,242 | ₩65,337 | ₩63,628 | ₩64,309 | +0.10% | 50.3만 |
|---|
| 2026.06.01 | ₩63,095 | ₩65,123 | ₩62,537 | ₩64,870 | +2.81% | 38.9만 |
|---|
| 2026.05.29 | ₩63,308 | ₩64,042 | ₩62,324 | ₩63,014 | -0.46% | 81.3만 |
|---|
| 2026.05.28 | ₩65,430 | ₩65,671 | ₩63,829 | ₩64,229 | -1.84% | 60.2만 |
|---|
| 2026.05.27 | ₩70,369 | ₩70,876 | ₩67,740 | ₩68,327 | -2.90% | 64.9만 |
|---|
| 2026.05.26 | ₩70,689 | ₩72,598 | ₩69,488 | ₩71,477 | +1.11% | 64.3만 |
|---|
| 2026.05.22 | ₩74,040 | ₩74,146 | ₩70,916 | ₩72,171 | -2.52% | 48.2만 |
|---|
| 2026.05.21 | ₩75,388 | ₩76,697 | ₩74,600 | ₩74,720 | -0.89% | 46.7만 |
|---|
| 2026.05.20 | ₩73,025 | ₩75,775 | ₩72,959 | ₩75,775 | +3.77% | 52.1만 |
|---|
| 2026.05.19 | ₩74,747 | ₩74,747 | ₩72,304 | ₩72,571 | -2.91% | 55.1만 |
|---|
| 2026.05.18 | ₩73,519 | ₩76,275 | ₩73,139 | ₩74,494 | +1.33% | 65.9만 |
|---|
| 2026.05.15 | ₩70,810 | ₩73,573 | ₩70,689 | ₩73,573 | +3.90% | 53.2만 |
|---|
| 2026.05.14 | ₩73,839 | ₩75,014 | ₩70,342 | ₩72,865 | -1.32% | 114.9만 |
|---|
| 2026.05.13 | ₩77,457 | ₩78,017 | ₩72,665 | ₩72,665 | -6.19% | 93.3만 |
|---|
| 2026.05.12 | ₩74,547 | ₩76,169 | ₩73,920 | ₩75,615 | +1.43% | 31.7만 |
|---|
| 2026.05.11 | ₩76,421 | ₩76,656 | ₩73,479 | ₩74,654 | -2.31% | 36.5만 |
|---|
| 2026.05.08 | ₩76,269 | ₩76,856 | ₩74,854 | ₩75,014 | -1.65% | 35만 |
|---|
| 2026.05.07 | ₩75,214 | ₩76,189 | ₩73,679 | ₩75,735 | +0.69% | 26.4만 |
|---|
| 2026.05.06 | ₩74,213 | ₩76,189 | ₩72,665 | ₩73,145 | -1.44% | 35.7만 |
|---|
| 2026.05.05 | ₩75,668 | ₩76,736 | ₩75,047 | ₩75,988 | +0.42% | 20.9만 |
|---|
| 2026.05.04 | ₩74,333 | ₩74,974 | ₩73,412 | ₩73,933 | -0.54% | 21만 |
|---|
| 2026.05.01 | ₩73,626 | ₩73,839 | ₩71,837 | ₩73,559 | -0.09% | 35.6만 |
|---|
| 2026.04.30 | ₩73,693 | ₩75,548 | ₩72,905 | ₩73,733 | +0.05% | 35만 |
|---|
| 2026.04.29 | ₩74,760 | ₩74,834 | ₩71,744 | ₩72,425 | -3.12% | 43.8만 |
|---|
| 2026.04.28 | ₩73,706 | ₩74,080 | ₩72,425 | ₩72,972 | -1.00% | 31.7만 |
|---|
| 2026.04.27 | ₩71,544 | ₩73,225 | ₩70,075 | ₩72,398 | +1.19% | 43.6만 |
|---|
| 2026.04.24 | ₩67,833 | ₩70,890 | ₩67,740 | ₩70,890 | +4.51% | 33.5만 |
|---|
| 2026.04.23 | ₩67,433 | ₩68,467 | ₩66,845 | ₩67,499 | +0.10% | 28.7만 |
|---|
| 2026.04.22 | ₩68,500 | ₩68,741 | ₩64,963 | ₩67,486 | -1.48% | 47.9만 |
|---|
| 2026.04.21 | ₩72,064 | ₩72,131 | ₩67,766 | ₩68,180 | -5.39% | 38.8만 |
|---|
| 2026.04.20 | ₩68,741 | ₩70,396 | ₩66,391 | ₩70,396 | +2.41% | 38.9만 |
|---|
| 2026.04.17 | ₩69,622 | ₩71,677 | ₩68,073 | ₩68,874 | -1.07% | 81.4만 |
|---|
| 2026.04.16 | ₩66,872 | ₩67,393 | ₩65,496 | ₩66,271 | -0.90% | 31.3만 |
|---|
| 2026.04.15 | ₩68,007 | ₩68,928 | ₩66,899 | ₩67,900 | -0.16% | 28만 |
|---|
| 2026.04.14 | ₩66,405 | ₩67,071 | ₩64,683 | ₩64,736 | -2.51% | 26.8만 |
|---|
| 2026.04.13 | ₩65,764 | ₩66,999 | ₩65,631 | ₩66,338 | +0.87% | 31.6만 |
|---|
| 2026.04.10 | ₩66,058 | ₩67,086 | ₩64,874 | ₩65,430 | -0.95% | 28.6만 |
|---|
| 2026.04.09 | ₩69,088 | ₩69,915 | ₩66,952 | ₩67,112 | -2.86% | 35.8만 |
|---|
| 2026.04.08 | ₩65,457 | ₩68,273 | ₩64,763 | ₩68,007 | +3.89% | 57.9만 |
|---|
| 2026.04.07 | ₩70,342 | ₩70,689 | ₩66,325 | ₩66,779 | -5.07% | 41.9만 |
|---|
| 2026.04.06 | ₩69,768 | ₩69,768 | ₩66,311 | ₩68,554 | -1.74% | 67.2만 |
|---|
| 2026.04.02 | ₩67,393 | ₩69,915 | ₩67,066 | ₩69,074 | +2.50% | 80.2만 |
|---|
| 2026.04.01 | ₩69,154 | ₩69,408 | ₩67,059 | ₩67,259 | -2.74% | 40만 |
|---|
| 2026.03.31 | ₩67,139 | ₩70,369 | ₩66,525 | ₩67,526 | +0.58% | 147.2만 |
|---|
| 2026.03.30 | ₩67,299 | ₩68,340 | ₩65,871 | ₩66,271 | -1.53% | 39.6만 |
|---|
| 2026.03.27 | ₩64,897 | ₩66,952 | ₩64,217 | ₩66,605 | +2.63% | 28.7만 |
|---|
| 2026.03.26 | ₩65,137 | ₩67,179 | ₩64,923 | ₩65,417 | +0.43% | 32.9만 |
|---|
| 2026.03.25 | ₩67,179 | ₩67,379 | ₩64,336 | ₩64,656 | -3.76% | 64.1만 |
|---|
| 2026.03.24 | ₩65,257 | ₩68,394 | ₩64,910 | ₩67,566 | +3.54% | 65만 |
|---|
| 2026.03.23 | ₩61,546 | ₩64,316 | ₩61,399 | ₩64,122 | +4.19% | 38.5만 |
|---|
| 2026.03.20 | ₩63,402 | ₩63,402 | ₩61,546 | ₩61,560 | -2.91% | 36.4만 |
|---|
| 2026.03.19 | ₩61,399 | ₩63,642 | ₩60,404 | ₩62,934 | +2.50% | 41.5만 |
|---|
| 2026.03.18 | ₩62,667 | ₩64,403 | ₩62,187 | ₩63,362 | +1.11% | 38.5만 |
|---|
| 2026.03.17 | ₩61,493 | ₩62,547 | ₩61,066 | ₩62,334 | +1.37% | 48.3만 |
|---|
| 2026.03.16 | ₩59,691 | ₩61,026 | ₩59,157 | ₩61,026 | +2.24% | 38.3만 |
|---|
| 2026.03.13 | ₩59,638 | ₩60,025 | ₩58,076 | ₩58,543 | -1.84% | 42.5만 |
|---|
| 2026.03.12 | ₩62,681 | ₩62,681 | ₩59,411 | ₩59,638 | -4.86% | 47.3만 |
|---|
| 2026.03.11 | ₩65,470 | ₩65,470 | ₩62,214 | ₩63,335 | -3.26% | 50.9만 |
|---|
| 2026.03.10 | ₩65,871 | ₩66,779 | ₩64,750 | ₩65,711 | -0.24% | 55.9만 |
|---|
| 2026.03.09 | ₩63,268 | ₩65,284 | ₩63,135 | ₩64,830 | +2.47% | 63.2만 |
|---|
| 2026.03.06 | ₩62,868 | ₩64,189 | ₩61,520 | ₩63,655 | +1.25% | 69.1만 |
|---|
| 2026.03.05 | ₩66,765 | ₩67,059 | ₩63,755 | ₩65,150 | -2.42% | 81만 |
|---|
| 2026.03.04 | ₩66,605 | ₩68,300 | ₩66,084 | ₩67,833 | +1.84% | 66.5만 |
|---|
| 2026.03.03 | ₩68,007 | ₩69,168 | ₩66,035 | ₩68,447 | +0.65% | 130.8만 |
|---|
| 2026.03.02 | ₩76,042 | ₩76,468 | ₩72,211 | ₩73,172 | -3.77% | 138.3만 |
|---|
| 2026.02.27 | ₩71,757 | ₩72,144 | ₩69,128 | ₩72,144 | +0.54% | 75.5만 |
|---|
| 2026.02.26 | ₩69,969 | ₩71,370 | ₩68,954 | ₩71,010 | +1.49% | 64.4만 |
|---|
| 2026.02.25 | ₩69,542 | ₩70,342 | ₩68,941 | ₩70,249 | +1.02% | 42.9만 |
|---|
| 2026.02.24 | ₩68,340 | ₩70,689 | ₩67,099 | ₩70,503 | +3.16% | 64만 |
|---|
| 2026.02.23 | ₩65,003 | ₩67,072 | ₩65,003 | ₩66,725 | +2.65% | 56.2만 |
|---|
| 2026.02.20 | ₩64,376 | ₩66,024 | ₩63,695 | ₩65,671 | +2.01% | 52.2만 |
|---|
| 2026.02.19 | ₩60,318 | ₩62,841 | ₩59,557 | ₩62,441 | +3.52% | 73.9만 |
|---|
| 2026.02.18 | ₩58,877 | ₩59,969 | ₩58,610 | ₩59,144 | +0.45% | 34.3만 |
|---|
| 2026.02.17 | ₩56,060 | ₩57,101 | ₩55,420 | ₩57,008 | +1.69% | 65.3만 |
|---|
| 2026.02.13 | ₩55,393 | ₩57,529 | ₩55,300 | ₩57,368 | +3.57% | 21.8만 |
|---|
| 2026.02.12 | ₩57,395 | ₩57,689 | ₩54,912 | ₩55,620 | -3.09% | 38.7만 |
|---|
| 2026.02.11 | ₩56,341 | ₩57,128 | ₩55,833 | ₩56,981 | +1.14% | 30.9만 |
|---|
| 2026.02.10 | ₩54,218 | ₩54,806 | ₩53,471 | ₩54,779 | +1.03% | 26.9만 |
|---|
| 2026.02.09 | ₩54,392 | ₩54,846 | ₩53,578 | ₩53,898 | -0.91% | 29.6만 |
|---|
| 2026.02.06 | ₩52,069 | ₩54,185 | ₩52,069 | ₩53,818 | +3.36% | 25.3만 |
|---|
| 2026.02.05 | ₩51,389 | ₩52,777 | ₩51,228 | ₩51,963 | +1.12% | 18.8만 |
|---|
| 2026.02.04 | ₩53,524 | ₩54,165 | ₩52,084 | ₩52,243 | -2.39% | 39.7만 |
|---|
| 2026.02.03 | ₩54,579 | ₩55,019 | ₩53,778 | ₩54,619 | +0.07% | 41.1만 |
|---|
| 2026.02.02 | ₩53,871 | ₩54,592 | ₩53,391 | ₩54,138 | +0.50% | 53.6만 |
|---|
| 2026.01.30 | ₩53,724 | ₩54,472 | ₩53,097 | ₩54,045 | +0.60% | 47.6만 |
|---|
| 2026.01.29 | ₩54,726 | ₩54,832 | ₩52,603 | ₩53,671 | -1.93% | 30.1만 |
|---|
| 2026.01.28 | ₩52,490 | ₩54,238 | ₩52,256 | ₩53,818 | +2.53% | 46.4만 |
|---|
| 2026.01.27 | ₩52,016 | ₩52,990 | ₩51,829 | ₩52,657 | +1.23% | 53.1만 |
|---|
| 2026.01.26 | ₩52,043 | ₩52,069 | ₩51,469 | ₩51,642 | -0.77% | 56.7만 |
|---|
| 2026.01.23 | ₩50,454 | ₩50,855 | ₩50,127 | ₩50,708 | +0.50% | 63.4만 |
|---|
| 2026.01.22 | ₩51,535 | ₩51,642 | ₩49,680 | ₩49,774 | -3.42% | 52.2만 |
|---|
| 2026.01.21 | ₩50,307 | ₩51,228 | ₩49,880 | ₩51,228 | +1.83% | 109.7만 |
|---|
| 2026.01.20 | ₩52,763 | ₩52,770 | ₩51,920 | ₩51,923 | -1.59% | 31.4만 |
|---|
| 2026.01.16 | ₩52,737 | ₩53,578 | ₩52,416 | ₩52,804 | +0.13% | 22만 |
|---|
| 2026.01.15 | ₩52,443 | ₩52,650 | ₩51,375 | ₩52,390 | -0.10% | 38만 |
|---|
| 2026.01.14 | ₩55,006 | ₩55,139 | ₩53,831 | ₩53,871 | -2.06% | 56만 |
|---|
| 2026.01.13 | ₩51,682 | ₩54,125 | ₩51,682 | ₩54,058 | +4.60% | 57.2만 |
|---|
| 2026.01.12 | ₩51,322 | ₩52,363 | ₩51,135 | ₩51,789 | +0.91% | 43.7만 |
|---|
| 2026.01.09 | ₩50,561 | ₩50,988 | ₩49,947 | ₩50,788 | +0.45% | 24.5만 |
|---|
| 2026.01.08 | ₩49,413 | ₩51,148 | ₩48,692 | ₩51,148 | +3.51% | 43.5만 |
|---|
| 2026.01.07 | ₩45,756 | ₩48,692 | ₩45,756 | ₩48,586 | +6.18% | 41.3만 |
|---|
| 2026.01.06 | ₩44,314 | ₩45,836 | ₩44,204 | ₩44,715 | +0.90% | 58.5만 |
|---|
| 2026.01.05 | ₩43,834 | ₩44,515 | ₩43,580 | ₩44,021 | +0.43% | 31.1만 |
|---|
| 2026.01.02 | ₩43,847 | ₩43,887 | ₩42,379 | ₩42,659 | -2.71% | 27.6만 |
|---|
| 2025.12.31 | ₩44,341 | ₩45,182 | ₩44,221 | ₩45,169 | +1.87% | 28.3만 |
|---|
| 2025.12.30 | ₩44,568 | ₩45,235 | ₩44,488 | ₩44,528 | -0.09% | 14.4만 |
|---|
| 2025.12.29 | ₩44,555 | ₩44,908 | ₩44,061 | ₩44,822 | +0.60% | 20.1만 |
|---|
| 2025.12.26 | ₩44,034 | ₩44,955 | ₩43,620 | ₩44,688 | +1.49% | 19.7만 |
|---|
| 2025.12.24 | ₩43,513 | ₩43,821 | ₩43,140 | ₩43,620 | +0.25% | 10.8만 |
|---|
| 2025.12.23 | ₩43,166 | ₩43,874 | ₩42,472 | ₩43,513 | +0.80% | 51.9만 |
|---|
| 2025.12.22 | ₩45,355 | ₩45,462 | ₩44,695 | ₩44,928 | -0.94% | 23.8만 |
|---|
| 2025.12.19 | ₩45,382 | ₩45,382 | ₩44,728 | ₩45,275 | -0.24% | 24.1만 |
|---|
| 2025.12.18 | ₩47,585 | ₩47,585 | ₩45,516 | ₩45,582 | -4.21% | 28.3만 |
|---|
| 2025.12.17 | ₩47,878 | ₩48,132 | ₩46,944 | ₩47,478 | -0.84% | 13.8만 |
|---|
| 2025.12.16 | ₩47,491 | ₩47,531 | ₩46,677 | ₩46,944 | -1.15% | 25.1만 |
|---|
| 2025.12.15 | ₩47,518 | ₩47,811 | ₩47,264 | ₩47,638 | +0.25% | 10.6만 |
|---|
| 2025.12.12 | ₩48,359 | ₩48,466 | ₩47,518 | ₩47,745 | -1.27% | 15.2만 |
|---|
| 2025.12.11 | ₩48,319 | ₩48,479 | ₩47,638 | ₩48,385 | +0.14% | 16.4만 |
|---|
| 2025.12.10 | ₩48,345 | ₩48,345 | ₩47,238 | ₩47,745 | -1.24% | 24.2만 |
|---|
| 2025.12.09 | ₩49,053 | ₩49,053 | ₩47,384 | ₩48,239 | -1.66% | 35.6만 |
|---|
| 2025.12.08 | ₩49,880 | ₩50,307 | ₩48,999 | ₩49,053 | -1.66% | 46.1만 |
|---|
| 2025.12.05 | ₩48,452 | ₩49,867 | ₩48,345 | ₩49,480 | +2.12% | 36.4만 |
|---|
| 2025.12.04 | ₩48,519 | ₩48,519 | ₩47,892 | ₩48,292 | -0.47% | 14.3만 |
|---|
| 2025.12.03 | ₩48,879 | ₩49,520 | ₩48,093 | ₩48,399 | -0.98% | 27만 |
|---|
| 2025.12.02 | ₩46,984 | ₩48,399 | ₩46,517 | ₩48,279 | +2.76% | 25.2만 |
|---|
| 2025.12.01 | ₩49,120 | ₩49,306 | ₩48,415 | ₩48,759 | -0.73% | 26.5만 |
|---|
| 2025.11.28 | ₩49,373 | ₩49,653 | ₩48,746 | ₩49,173 | -0.41% | 15만 |
|---|
| 2025.11.26 | ₩49,200 | ₩49,720 | ₩48,574 | ₩49,453 | +0.52% | 40.4만 |
|---|
| 2025.11.25 | ₩48,466 | ₩49,620 | ₩48,078 | ₩49,200 | +1.51% | 39.5만 |
|---|
| 2025.11.24 | ₩49,987 | ₩49,987 | ₩47,998 | ₩49,346 | -1.28% | 53.8만 |
|---|
| 2025.11.21 | ₩49,253 | ₩50,094 | ₩48,372 | ₩50,081 | +1.68% | 52.1만 |
|---|
| 2025.11.20 | ₩49,600 | ₩50,214 | ₩49,013 | ₩49,093 | -1.02% | 45.2만 |
|---|
| 2025.11.19 | ₩48,466 | ₩49,467 | ₩48,385 | ₩49,400 | +1.93% | 80.8만 |
|---|
| 2025.11.18 | ₩51,402 | ₩52,990 | ₩51,108 | ₩52,884 | +2.88% | 36.3만 |
|---|
| 2025.11.17 | ₩51,269 | ₩52,069 | ₩50,835 | ₩51,976 | +1.38% | 28.3만 |
|---|
| 2025.11.14 | ₩50,348 | ₩51,482 | ₩49,760 | ₩51,295 | +1.88% | 32만 |
|---|
| 2025.11.13 | ₩50,348 | ₩53,084 | ₩50,295 | ₩52,056 | +3.39% | 71.8만 |
|---|
| 2025.11.12 | ₩47,344 | ₩47,945 | ₩47,238 | ₩47,865 | +1.10% | 13.4만 |
|---|
| 2025.11.11 | ₩47,184 | ₩47,384 | ₩46,330 | ₩47,051 | -0.28% | 17만 |
|---|
| 2025.11.10 | ₩44,942 | ₩45,756 | ₩44,848 | ₩45,556 | +1.37% | 10.3만 |
|---|
| 2025.11.07 | ₩44,795 | ₩44,942 | ₩44,401 | ₩44,741 | -0.12% | 8만 |
|---|
| 2025.11.06 | ₩44,181 | ₩45,275 | ₩43,861 | ₩44,795 | +1.39% | 14.4만 |
|---|
| 2025.11.05 | ₩44,595 | ₩44,782 | ₩43,941 | ₩44,127 | -1.05% | 9.6만 |
|---|
| 2025.11.04 | ₩44,101 | ₩44,661 | ₩43,567 | ₩44,475 | +0.85% | 27.4만 |
|---|
| 2025.11.03 | ₩46,036 | ₩46,450 | ₩44,928 | ₩45,876 | -0.35% | 26.5만 |
|---|
| 2025.10.31 | ₩45,836 | ₩47,518 | ₩45,369 | ₩47,464 | +3.55% | 42.9만 |
|---|
| 2025.10.30 | ₩45,262 | ₩45,969 | ₩45,222 | ₩45,649 | +0.86% | 26.9만 |
|---|
| 2025.10.29 | ₩45,382 | ₩45,929 | ₩45,155 | ₩45,769 | +0.85% | 30.5만 |
|---|
| 2025.10.28 | ₩44,741 | ₩45,169 | ₩44,181 | ₩44,782 | +0.09% | 21만 |
|---|
| 2025.10.27 | ₩43,527 | ₩44,475 | ₩43,140 | ₩44,448 | +2.12% | 12.5만 |
|---|
| 2025.10.24 | ₩43,447 | ₩44,434 | ₩42,786 | ₩43,380 | -0.15% | 23.8만 |
|---|
| 2025.10.23 | ₩43,287 | ₩44,234 | ₩43,140 | ₩44,181 | +2.07% | 32.8만 |
|---|
| 2025.10.22 | ₩40,951 | ₩43,020 | ₩40,817 | ₩42,980 | +4.95% | 17.3만 |
|---|
| 2025.10.21 | ₩41,378 | ₩41,672 | ₩40,931 | ₩41,498 | +0.29% | 9.9만 |
|---|
| 2025.10.20 | ₩41,525 | ₩42,446 | ₩41,525 | ₩41,778 | +0.61% | 15.7만 |
|---|
| 2025.10.17 | ₩40,310 | ₩41,398 | ₩40,310 | ₩41,151 | +2.09% | 9.9만 |
|---|
| 2025.10.16 | ₩40,390 | ₩41,284 | ₩40,390 | ₩40,751 | +0.89% | 12.6만 |
|---|
| 2025.10.15 | ₩39,242 | ₩39,830 | ₩39,135 | ₩39,789 | +1.39% | 10.8만 |
|---|
| 2025.10.14 | ₩37,961 | ₩38,882 | ₩37,507 | ₩38,535 | +1.51% | 15.8만 |
|---|
| 2025.10.13 | ₩39,202 | ₩40,043 | ₩39,021 | ₩39,229 | +0.07% | 16.3만 |
|---|
| 2025.10.10 | ₩38,895 | ₩39,830 | ₩38,481 | ₩38,562 | -0.86% | 15.5만 |
|---|