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 | ₩124,986 | ₩126,121 | ₩123,264 | ₩124,279 | -0.57% | 71.6만 |
| 2026.10.08 | ₩122,357 | ₩126,775 | ₩122,143 | ₩126,054 | +3.02% | 102.9만 |
| 2026.10.07 | ₩118,099 | ₩120,835 | ₩117,458 | ₩117,511 | -0.50% | 56.2만 |
| 2026.10.06 | ₩116,931 | ₩118,326 | ₩115,122 | ₩115,923 | -0.86% | 73.4만 |
| 2026.10.05 | ₩120,354 | ₩120,982 | ₩114,535 | ₩118,259 | -1.74% | 76.6만 |
| 2026.10.02 | ₩113,120 | ₩117,071 | ₩112,279 | ₩116,497 | +2.99% | 89.8만 |
| 2026.10.01 | ₩107,714 | ₩114,575 | ₩107,255 | ₩114,441 | +6.25% | 74.8만 |
| 2026.09.30 | ₩109,076 | ₩111,719 | ₩107,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,955 |
| -1.03% |
| 44.8만 |
| 2026.09.29 | ₩104,631 | ₩107,714 | ₩104,417 | ₩107,114 | +2.37% | 39.3만 |
|---|
| 2026.09.28 | ₩106,179 | ₩107,674 | ₩104,515 | ₩105,672 | -0.48% | 56.1만 |
|---|
| 2026.09.25 | ₩104,124 | ₩106,393 | ₩101,948 | ₩103,977 | -0.14% | 65.6만 |
|---|
| 2026.09.24 | ₩102,636 | ₩107,367 | ₩101,841 | ₩104,404 | +1.72% | 86.6만 |
|---|
| 2026.09.23 | ₩103,510 | ₩105,552 | ₩100,920 | ₩104,151 | +0.62% | 72.2만 |
|---|
| 2026.09.22 | ₩103,884 | ₩105,632 | ₩100,854 | ₩103,497 | -0.37% | 179.7만 |
|---|
| 2026.09.21 | ₩110,557 | ₩114,522 | ₩109,062 | ₩110,290 | -0.24% | 107.3만 |
|---|
| 2026.09.18 | ₩113,454 | ₩114,989 | ₩112,132 | ₩113,387 | -0.06% | 114.3만 |
|---|
| 2026.09.17 | ₩114,335 | ₩116,537 | ₩113,160 | ₩115,189 | +0.75% | 98.6만 |
|---|
| 2026.09.16 | ₩110,104 | ₩116,270 | ₩109,909 | ₩113,107 | +2.73% | 108.5만 |
|---|
| 2026.09.15 | ₩106,380 | ₩111,145 | ₩106,153 | ₩110,424 | +3.80% | 113.8만 |
|---|
| 2026.09.14 | ₩101,241 | ₩107,394 | ₩99,279 | ₩106,406 | +5.10% | 113.1만 |
|---|
| 2026.09.11 | ₩97,704 | ₩101,721 | ₩97,690 | ₩101,641 | +4.03% | 68만 |
|---|
| 2026.09.10 | ₩95,902 | ₩97,995 | ₩94,941 | ₩97,330 | +1.49% | 51.4만 |
|---|
| 2026.09.09 | ₩94,821 | ₩96,502 | ₩93,940 | ₩95,662 | +0.89% | 38.3만 |
|---|
| 2026.09.08 | ₩97,103 | ₩97,103 | ₩92,819 | ₩93,366 | -3.85% | 70.2만 |
|---|
| 2026.09.04 | ₩93,386 | ₩95,795 | ₩93,019 | ₩95,341 | +2.09% | 37만 |
|---|
| 2026.09.03 | ₩93,433 | ₩94,580 | ₩92,512 | ₩92,845 | -0.63% | 43.2만 |
|---|
| 2026.09.02 | ₩90,403 | ₩92,325 | ₩90,042 | ₩92,124 | +1.90% | 31.4만 |
|---|
| 2026.09.01 | ₩90,202 | ₩91,444 | ₩89,255 | ₩90,710 | +0.56% | 44.4만 |
|---|
| 2026.08.31 | ₩89,882 | ₩90,016 | ₩87,827 | ₩89,081 | -0.89% | 46.5만 |
|---|
| 2026.08.28 | ₩88,801 | ₩90,509 | ₩87,853 | ₩89,241 | +0.50% | 52.7만 |
|---|
| 2026.08.27 | ₩85,464 | ₩89,148 | ₩85,384 | ₩88,547 | +3.61% | 74.8만 |
|---|
| 2026.08.26 | ₩84,089 | ₩84,530 | ₩82,621 | ₩83,128 | -1.14% | 66.8만 |
|---|
| 2026.08.25 | ₩86,252 | ₩87,173 | ₩85,598 | ₩86,812 | +0.65% | 31.8만 |
|---|
| 2026.08.24 | ₩85,437 | ₩87,480 | ₩85,116 | ₩86,946 | +1.77% | 57.9만 |
|---|
| 2026.08.21 | ₩85,691 | ₩88,427 | ₩85,658 | ₩86,372 | +0.79% | 45.4만 |
|---|
| 2026.08.20 | ₩85,691 | ₩86,612 | ₩84,236 | ₩85,557 | -0.16% | 34.2만 |
|---|
| 2026.08.19 | ₩85,384 | ₩86,325 | ₩84,049 | ₩85,744 | +0.42% | 55.9만 |
|---|
| 2026.08.18 | ₩82,594 | ₩83,095 | ₩81,420 | ₩82,795 | +0.24% | 47.6만 |
|---|
| 2026.08.17 | ₩82,448 | ₩84,570 | ₩81,580 | ₩83,689 | +1.51% | 66.5만 |
|---|
| 2026.08.14 | ₩79,338 | ₩80,966 | ₩79,177 | ₩80,472 | +1.43% | 70.4만 |
|---|
| 2026.08.13 | ₩84,356 | ₩87,917 | ₩83,996 | ₩85,317 | +1.14% | 75.7만 |
|---|
| 2026.08.12 | ₩81,874 | ₩84,376 | ₩81,874 | ₩83,929 | +2.51% | 55.1만 |
|---|
| 2026.08.11 | ₩81,660 | ₩82,207 | ₩79,725 | ₩81,073 | -0.72% | 57.4만 |
|---|
| 2026.08.10 | ₩83,035 | ₩83,840 | ₩80,512 | ₩80,766 | -2.73% | 71.8만 |
|---|
| 2026.08.07 | ₩84,356 | ₩85,277 | ₩80,806 | ₩82,568 | -2.12% | 52.6만 |
|---|
| 2026.08.06 | ₩83,382 | ₩85,771 | ₩83,021 | ₩85,130 | +2.10% | 85.3만 |
|---|
| 2026.08.05 | ₩84,089 | ₩84,984 | ₩80,792 | ₩80,913 | -3.78% | 107.2만 |
|---|
| 2026.08.04 | ₩80,993 | ₩81,793 | ₩79,057 | ₩79,057 | -2.39% | 99.4만 |
|---|
| 2026.08.03 | ₩81,046 | ₩82,127 | ₩78,737 | ₩81,927 | +1.09% | 48.1만 |
|---|
| 2026.07.31 | ₩79,858 | ₩81,126 | ₩79,284 | ₩80,525 | +0.84% | 32.3만 |
|---|
| 2026.07.30 | ₩78,937 | ₩80,379 | ₩77,095 | ₩79,898 | +1.22% | 29.1만 |
|---|
| 2026.07.29 | ₩79,204 | ₩79,818 | ₩77,416 | ₩77,843 | -1.72% | 28만 |
|---|
| 2026.07.28 | ₩76,615 | ₩78,910 | ₩76,281 | ₩77,883 | +1.66% | 35.8만 |
|---|
| 2026.07.27 | ₩74,853 | ₩77,149 | ₩73,999 | ₩76,828 | +2.64% | 31.3만 |
|---|
| 2026.07.24 | ₩77,469 | ₩78,848 | ₩76,721 | ₩77,255 | -0.28% | 39.5만 |
|---|
| 2026.07.23 | ₩75,627 | ₩77,562 | ₩75,547 | ₩76,695 | +1.41% | 28만 |
|---|
| 2026.07.22 | ₩76,988 | ₩77,068 | ₩75,133 | ₩75,373 | -2.10% | 22.7만 |
|---|
| 2026.07.21 | ₩73,625 | ₩76,388 | ₩72,677 | ₩76,228 | +3.54% | 33.6만 |
|---|
| 2026.07.20 | ₩72,650 | ₩73,905 | ₩72,317 | ₩72,397 | -0.35% | 45.9만 |
|---|
| 2026.07.17 | ₩73,585 | ₩73,958 | ₩71,596 | ₩71,916 | -2.27% | 71.5만 |
|---|
| 2026.07.16 | ₩74,679 | ₩77,322 | ₩74,626 | ₩75,774 | +1.47% | 55.4만 |
|---|
| 2026.07.15 | ₩75,413 | ₩75,974 | ₩73,652 | ₩75,614 | +0.27% | 56.2만 |
|---|
| 2026.07.14 | ₩73,571 | ₩76,481 | ₩73,571 | ₩75,720 | +2.92% | 52.6만 |
|---|
| 2026.07.13 | ₩74,346 | ₩74,853 | ₩72,257 | ₩72,343 | -2.69% | 26.9만 |
|---|
| 2026.07.10 | ₩70,088 | ₩73,345 | ₩69,928 | ₩73,331 | +4.63% | 28.6만 |
|---|
| 2026.07.09 | ₩72,931 | ₩72,931 | ₩67,939 | ₩69,714 | -4.41% | 63.7만 |
|---|
| 2026.07.08 | ₩72,410 | ₩73,665 | ₩71,476 | ₩73,465 | +1.46% | 36만 |
|---|
| 2026.07.07 | ₩70,849 | ₩72,257 | ₩70,174 | ₩71,703 | +1.21% | 35.4만 |
|---|
| 2026.07.06 | ₩70,929 | ₩74,172 | ₩70,441 | ₩71,209 | +0.40% | 67.1만 |
|---|
| 2026.07.02 | ₩69,354 | ₩72,077 | ₩69,354 | ₩70,889 | +2.21% | 37.1만 |
|---|
| 2026.07.01 | ₩66,070 | ₩67,485 | ₩66,030 | ₩66,657 | +0.89% | 29.8만 |
|---|
| 2026.06.30 | ₩66,404 | ₩68,179 | ₩65,176 | ₩66,898 | +0.74% | 42.2만 |
|---|
| 2026.06.29 | ₩67,205 | ₩68,159 | ₩66,124 | ₩66,204 | -1.49% | 44.3만 |
|---|
| 2026.06.26 | ₩67,632 | ₩68,873 | ₩65,950 | ₩66,577 | -1.56% | 57만 |
|---|
| 2026.06.25 | ₩70,889 | ₩72,584 | ₩68,913 | ₩69,247 | -2.32% | 47.7만 |
|---|
| 2026.06.24 | ₩75,280 | ₩75,640 | ₩72,077 | ₩72,664 | -3.48% | 68.2만 |
|---|
| 2026.06.23 | ₩72,210 | ₩75,600 | ₩72,056 | ₩75,600 | +4.70% | 56.6만 |
|---|
| 2026.06.22 | ₩70,048 | ₩73,451 | ₩69,928 | ₩73,398 | +4.78% | 98.8만 |
|---|
| 2026.06.18 | ₩66,738 | ₩70,261 | ₩65,082 | ₩70,048 | +4.96% | 47.4만 |
|---|
| 2026.06.17 | ₩69,834 | ₩70,308 | ₩67,892 | ₩68,112 | -2.47% | 30.8만 |
|---|
| 2026.06.16 | ₩71,156 | ₩71,823 | ₩68,766 | ₩69,407 | -2.46% | 37.5만 |
|---|
| 2026.06.15 | ₩70,395 | ₩71,342 | ₩68,900 | ₩70,995 | +0.85% | 53.6만 |
|---|
| 2026.06.12 | ₩65,857 | ₩70,475 | ₩65,803 | ₩70,395 | +6.89% | 50.1만 |
|---|
| 2026.06.11 | ₩66,791 | ₩67,939 | ₩65,476 | ₩66,417 | -0.56% | 38.8만 |
|---|
| 2026.06.10 | ₩65,323 | ₩66,577 | ₩64,962 | ₩65,670 | +0.53% | 15.9만 |
|---|
| 2026.06.09 | ₩64,068 | ₩65,523 | ₩63,854 | ₩65,456 | +2.17% | 34.8만 |
|---|
| 2026.06.08 | ₩64,655 | ₩64,949 | ₩62,960 | ₩63,868 | -1.22% | 23만 |
|---|
| 2026.06.05 | ₩62,733 | ₩64,709 | ₩62,210 | ₩63,721 | +1.57% | 34.6만 |
|---|
| 2026.06.04 | ₩63,868 | ₩64,669 | ₩63,067 | ₩63,401 | -0.73% | 24.7만 |
|---|
| 2026.06.03 | ₩64,068 | ₩65,570 | ₩63,507 | ₩63,601 | -0.73% | 32.4만 |
|---|
| 2026.06.02 | ₩64,242 | ₩65,336 | ₩63,628 | ₩64,308 | +0.10% | 50.3만 |
|---|
| 2026.06.01 | ₩63,094 | ₩65,122 | ₩62,536 | ₩64,869 | +2.81% | 38.9만 |
|---|
| 2026.05.29 | ₩63,307 | ₩64,041 | ₩62,323 | ₩63,014 | -0.46% | 81.3만 |
|---|
| 2026.05.28 | ₩65,429 | ₩65,670 | ₩63,828 | ₩64,228 | -1.84% | 60.2만 |
|---|
| 2026.05.27 | ₩70,368 | ₩70,875 | ₩67,739 | ₩68,326 | -2.90% | 64.9만 |
|---|
| 2026.05.26 | ₩70,688 | ₩72,597 | ₩69,487 | ₩71,476 | +1.11% | 64.3만 |
|---|
| 2026.05.22 | ₩74,039 | ₩74,145 | ₩70,915 | ₩72,170 | -2.52% | 48.2만 |
|---|
| 2026.05.21 | ₩75,387 | ₩76,696 | ₩74,599 | ₩74,719 | -0.89% | 46.7만 |
|---|
| 2026.05.20 | ₩73,024 | ₩75,774 | ₩72,957 | ₩75,774 | +3.77% | 52.1만 |
|---|
| 2026.05.19 | ₩74,746 | ₩74,746 | ₩72,303 | ₩72,570 | -2.91% | 55.1만 |
|---|
| 2026.05.18 | ₩73,518 | ₩76,274 | ₩73,138 | ₩74,492 | +1.33% | 65.9만 |
|---|
| 2026.05.15 | ₩70,808 | ₩73,571 | ₩70,688 | ₩73,571 | +3.90% | 53.2만 |
|---|
| 2026.05.14 | ₩73,838 | ₩75,013 | ₩70,341 | ₩72,864 | -1.32% | 114.9만 |
|---|
| 2026.05.13 | ₩77,456 | ₩78,016 | ₩72,664 | ₩72,664 | -6.19% | 93.3만 |
|---|
| 2026.05.12 | ₩74,546 | ₩76,168 | ₩73,918 | ₩75,614 | +1.43% | 31.7만 |
|---|
| 2026.05.11 | ₩76,420 | ₩76,655 | ₩73,478 | ₩74,653 | -2.31% | 36.5만 |
|---|
| 2026.05.08 | ₩76,268 | ₩76,855 | ₩74,853 | ₩75,013 | -1.65% | 35만 |
|---|
| 2026.05.07 | ₩75,213 | ₩76,188 | ₩73,678 | ₩75,734 | +0.69% | 26.4만 |
|---|
| 2026.05.06 | ₩74,212 | ₩76,188 | ₩72,664 | ₩73,144 | -1.44% | 35.7만 |
|---|
| 2026.05.05 | ₩75,667 | ₩76,735 | ₩75,046 | ₩75,987 | +0.42% | 20.9만 |
|---|
| 2026.05.04 | ₩74,332 | ₩74,973 | ₩73,411 | ₩73,932 | -0.54% | 21만 |
|---|
| 2026.05.01 | ₩73,625 | ₩73,838 | ₩71,836 | ₩73,558 | -0.09% | 35.6만 |
|---|
| 2026.04.30 | ₩73,692 | ₩75,547 | ₩72,904 | ₩73,732 | +0.05% | 35만 |
|---|
| 2026.04.29 | ₩74,759 | ₩74,833 | ₩71,743 | ₩72,424 | -3.12% | 43.8만 |
|---|
| 2026.04.28 | ₩73,705 | ₩74,079 | ₩72,424 | ₩72,971 | -1.00% | 31.7만 |
|---|
| 2026.04.27 | ₩71,543 | ₩73,224 | ₩70,074 | ₩72,397 | +1.19% | 43.6만 |
|---|
| 2026.04.24 | ₩67,832 | ₩70,889 | ₩67,739 | ₩70,889 | +4.51% | 33.5만 |
|---|
| 2026.04.23 | ₩67,432 | ₩68,466 | ₩66,844 | ₩67,498 | +0.10% | 28.7만 |
|---|
| 2026.04.22 | ₩68,499 | ₩68,740 | ₩64,962 | ₩67,485 | -1.48% | 47.9만 |
|---|
| 2026.04.21 | ₩72,063 | ₩72,130 | ₩67,765 | ₩68,179 | -5.39% | 38.8만 |
|---|
| 2026.04.20 | ₩68,740 | ₩70,395 | ₩66,390 | ₩70,395 | +2.41% | 38.9만 |
|---|
| 2026.04.17 | ₩69,621 | ₩71,676 | ₩68,072 | ₩68,873 | -1.07% | 81.4만 |
|---|
| 2026.04.16 | ₩66,871 | ₩67,392 | ₩65,495 | ₩66,270 | -0.90% | 31.3만 |
|---|
| 2026.04.15 | ₩68,006 | ₩68,926 | ₩66,898 | ₩67,899 | -0.16% | 28만 |
|---|
| 2026.04.14 | ₩66,404 | ₩67,070 | ₩64,682 | ₩64,735 | -2.51% | 26.8만 |
|---|
| 2026.04.13 | ₩65,763 | ₩66,998 | ₩65,630 | ₩66,337 | +0.87% | 31.6만 |
|---|
| 2026.04.10 | ₩66,057 | ₩67,085 | ₩64,873 | ₩65,429 | -0.95% | 28.6만 |
|---|
| 2026.04.09 | ₩69,087 | ₩69,914 | ₩66,951 | ₩67,111 | -2.86% | 35.8만 |
|---|
| 2026.04.08 | ₩65,456 | ₩68,272 | ₩64,762 | ₩68,006 | +3.89% | 57.9만 |
|---|
| 2026.04.07 | ₩70,341 | ₩70,688 | ₩66,324 | ₩66,778 | -5.07% | 41.9만 |
|---|
| 2026.04.06 | ₩69,767 | ₩69,767 | ₩66,310 | ₩68,553 | -1.74% | 67.2만 |
|---|
| 2026.04.02 | ₩67,392 | ₩69,914 | ₩67,065 | ₩69,073 | +2.50% | 80.2만 |
|---|
| 2026.04.01 | ₩69,153 | ₩69,407 | ₩67,058 | ₩67,258 | -2.74% | 40만 |
|---|
| 2026.03.31 | ₩67,138 | ₩70,368 | ₩66,524 | ₩67,525 | +0.58% | 147.2만 |
|---|
| 2026.03.30 | ₩67,298 | ₩68,339 | ₩65,870 | ₩66,270 | -1.53% | 39.6만 |
|---|
| 2026.03.27 | ₩64,896 | ₩66,951 | ₩64,216 | ₩66,604 | +2.63% | 28.7만 |
|---|
| 2026.03.26 | ₩65,136 | ₩67,178 | ₩64,922 | ₩65,416 | +0.43% | 32.9만 |
|---|
| 2026.03.25 | ₩67,178 | ₩67,378 | ₩64,335 | ₩64,655 | -3.76% | 64.1만 |
|---|
| 2026.03.24 | ₩65,256 | ₩68,393 | ₩64,909 | ₩67,565 | +3.54% | 65만 |
|---|
| 2026.03.23 | ₩61,545 | ₩64,315 | ₩61,399 | ₩64,121 | +4.19% | 38.5만 |
|---|
| 2026.03.20 | ₩63,401 | ₩63,401 | ₩61,545 | ₩61,559 | -2.91% | 36.4만 |
|---|
| 2026.03.19 | ₩61,399 | ₩63,641 | ₩60,403 | ₩62,933 | +2.50% | 41.5만 |
|---|
| 2026.03.18 | ₩62,667 | ₩64,402 | ₩62,186 | ₩63,361 | +1.11% | 38.5만 |
|---|
| 2026.03.17 | ₩61,492 | ₩62,546 | ₩61,065 | ₩62,333 | +1.37% | 48.3만 |
|---|
| 2026.03.16 | ₩59,690 | ₩61,025 | ₩59,156 | ₩61,025 | +2.24% | 38.3만 |
|---|
| 2026.03.13 | ₩59,637 | ₩60,024 | ₩58,075 | ₩58,542 | -1.84% | 42.5만 |
|---|
| 2026.03.12 | ₩62,680 | ₩62,680 | ₩59,410 | ₩59,637 | -4.86% | 47.3만 |
|---|
| 2026.03.11 | ₩65,469 | ₩65,469 | ₩62,213 | ₩63,334 | -3.26% | 50.9만 |
|---|
| 2026.03.10 | ₩65,870 | ₩66,778 | ₩64,749 | ₩65,710 | -0.24% | 55.9만 |
|---|
| 2026.03.09 | ₩63,267 | ₩65,283 | ₩63,134 | ₩64,829 | +2.47% | 63.2만 |
|---|
| 2026.03.06 | ₩62,867 | ₩64,188 | ₩61,519 | ₩63,654 | +1.25% | 69.1만 |
|---|
| 2026.03.05 | ₩66,764 | ₩67,058 | ₩63,754 | ₩65,149 | -2.42% | 81만 |
|---|
| 2026.03.04 | ₩66,604 | ₩68,299 | ₩66,083 | ₩67,832 | +1.84% | 66.5만 |
|---|
| 2026.03.03 | ₩68,006 | ₩69,167 | ₩66,034 | ₩68,446 | +0.65% | 130.8만 |
|---|
| 2026.03.02 | ₩76,041 | ₩76,466 | ₩72,210 | ₩73,171 | -3.77% | 138.3만 |
|---|
| 2026.02.27 | ₩71,756 | ₩72,143 | ₩69,127 | ₩72,143 | +0.54% | 75.5만 |
|---|
| 2026.02.26 | ₩69,968 | ₩71,369 | ₩68,953 | ₩71,009 | +1.49% | 64.4만 |
|---|
| 2026.02.25 | ₩69,540 | ₩70,341 | ₩68,940 | ₩70,248 | +1.02% | 42.9만 |
|---|
| 2026.02.24 | ₩68,339 | ₩70,688 | ₩67,098 | ₩70,501 | +3.16% | 64만 |
|---|
| 2026.02.23 | ₩65,002 | ₩67,071 | ₩65,002 | ₩66,724 | +2.65% | 56.2만 |
|---|
| 2026.02.20 | ₩64,375 | ₩66,023 | ₩63,694 | ₩65,670 | +2.01% | 52.2만 |
|---|
| 2026.02.19 | ₩60,317 | ₩62,840 | ₩59,557 | ₩62,440 | +3.52% | 73.9만 |
|---|
| 2026.02.18 | ₩58,876 | ₩59,968 | ₩58,609 | ₩59,143 | +0.45% | 34.3만 |
|---|
| 2026.02.17 | ₩56,060 | ₩57,101 | ₩55,419 | ₩57,007 | +1.69% | 65.3만 |
|---|
| 2026.02.13 | ₩55,392 | ₩57,528 | ₩55,299 | ₩57,368 | +3.57% | 21.8만 |
|---|
| 2026.02.12 | ₩57,394 | ₩57,688 | ₩54,912 | ₩55,619 | -3.09% | 38.7만 |
|---|
| 2026.02.11 | ₩56,340 | ₩57,127 | ₩55,833 | ₩56,980 | +1.14% | 30.9만 |
|---|
| 2026.02.10 | ₩54,218 | ₩54,805 | ₩53,470 | ₩54,778 | +1.03% | 26.9만 |
|---|
| 2026.02.09 | ₩54,391 | ₩54,845 | ₩53,577 | ₩53,897 | -0.91% | 29.6만 |
|---|
| 2026.02.06 | ₩52,069 | ₩54,184 | ₩52,069 | ₩53,817 | +3.36% | 25.3만 |
|---|
| 2026.02.05 | ₩51,388 | ₩52,776 | ₩51,228 | ₩51,962 | +1.12% | 18.8만 |
|---|
| 2026.02.04 | ₩53,523 | ₩54,164 | ₩52,083 | ₩52,242 | -2.39% | 39.7만 |
|---|
| 2026.02.03 | ₩54,578 | ₩55,018 | ₩53,777 | ₩54,618 | +0.07% | 41.1만 |
|---|
| 2026.02.02 | ₩53,871 | ₩54,591 | ₩53,390 | ₩54,137 | +0.50% | 53.6만 |
|---|
| 2026.01.30 | ₩53,724 | ₩54,471 | ₩53,096 | ₩54,044 | +0.60% | 47.6만 |
|---|
| 2026.01.29 | ₩54,725 | ₩54,832 | ₩52,602 | ₩53,670 | -1.93% | 30.1만 |
|---|
| 2026.01.28 | ₩52,489 | ₩54,238 | ₩52,255 | ₩53,817 | +2.53% | 46.4만 |
|---|
| 2026.01.27 | ₩52,015 | ₩52,990 | ₩51,828 | ₩52,656 | +1.23% | 53.1만 |
|---|
| 2026.01.26 | ₩52,042 | ₩52,069 | ₩51,468 | ₩51,641 | -0.77% | 56.7만 |
|---|
| 2026.01.23 | ₩50,454 | ₩50,854 | ₩50,127 | ₩50,707 | +0.50% | 63.4만 |
|---|
| 2026.01.22 | ₩51,535 | ₩51,641 | ₩49,679 | ₩49,773 | -3.42% | 52.2만 |
|---|
| 2026.01.21 | ₩50,307 | ₩51,228 | ₩49,880 | ₩51,228 | +1.83% | 109.7만 |
|---|
| 2026.01.20 | ₩52,763 | ₩52,769 | ₩51,919 | ₩51,922 | -1.59% | 31.4만 |
|---|
| 2026.01.16 | ₩52,736 | ₩53,577 | ₩52,416 | ₩52,803 | +0.13% | 22만 |
|---|
| 2026.01.15 | ₩52,442 | ₩52,649 | ₩51,375 | ₩52,389 | -0.10% | 38만 |
|---|
| 2026.01.14 | ₩55,005 | ₩55,139 | ₩53,830 | ₩53,871 | -2.06% | 56만 |
|---|
| 2026.01.13 | ₩51,682 | ₩54,124 | ₩51,682 | ₩54,057 | +4.60% | 57.2만 |
|---|
| 2026.01.12 | ₩51,321 | ₩52,362 | ₩51,134 | ₩51,788 | +0.91% | 43.7만 |
|---|
| 2026.01.09 | ₩50,560 | ₩50,987 | ₩49,946 | ₩50,787 | +0.45% | 24.5만 |
|---|
| 2026.01.08 | ₩49,412 | ₩51,148 | ₩48,692 | ₩51,148 | +3.51% | 43.5만 |
|---|
| 2026.01.07 | ₩45,755 | ₩48,692 | ₩45,755 | ₩48,585 | +6.18% | 41.3만 |
|---|
| 2026.01.06 | ₩44,314 | ₩45,835 | ₩44,203 | ₩44,714 | +0.90% | 58.5만 |
|---|
| 2026.01.05 | ₩43,833 | ₩44,514 | ₩43,580 | ₩44,020 | +0.43% | 31.1만 |
|---|
| 2026.01.02 | ₩43,847 | ₩43,887 | ₩42,378 | ₩42,659 | -2.71% | 27.6만 |
|---|
| 2025.12.31 | ₩44,340 | ₩45,181 | ₩44,220 | ₩45,168 | +1.87% | 28.3만 |
|---|
| 2025.12.30 | ₩44,567 | ₩45,235 | ₩44,487 | ₩44,527 | -0.09% | 14.4만 |
|---|
| 2025.12.29 | ₩44,554 | ₩44,908 | ₩44,060 | ₩44,821 | +0.60% | 20.1만 |
|---|
| 2025.12.26 | ₩44,033 | ₩44,954 | ₩43,620 | ₩44,687 | +1.49% | 19.7만 |
|---|
| 2025.12.24 | ₩43,513 | ₩43,820 | ₩43,139 | ₩43,620 | +0.25% | 10.8만 |
|---|
| 2025.12.23 | ₩43,166 | ₩43,873 | ₩42,472 | ₩43,513 | +0.80% | 51.9만 |
|---|
| 2025.12.22 | ₩45,355 | ₩45,462 | ₩44,694 | ₩44,928 | -0.94% | 23.8만 |
|---|
| 2025.12.19 | ₩45,382 | ₩45,382 | ₩44,727 | ₩45,275 | -0.24% | 24.1만 |
|---|
| 2025.12.18 | ₩47,584 | ₩47,584 | ₩45,515 | ₩45,582 | -4.21% | 28.3만 |
|---|
| 2025.12.17 | ₩47,877 | ₩48,131 | ₩46,943 | ₩47,477 | -0.84% | 13.8만 |
|---|
| 2025.12.16 | ₩47,490 | ₩47,530 | ₩46,676 | ₩46,943 | -1.15% | 25.1만 |
|---|
| 2025.12.15 | ₩47,517 | ₩47,811 | ₩47,263 | ₩47,637 | +0.25% | 10.6만 |
|---|
| 2025.12.12 | ₩48,358 | ₩48,465 | ₩47,517 | ₩47,744 | -1.27% | 15.2만 |
|---|
| 2025.12.11 | ₩48,318 | ₩48,478 | ₩47,637 | ₩48,385 | +0.14% | 16.4만 |
|---|
| 2025.12.10 | ₩48,345 | ₩48,345 | ₩47,237 | ₩47,744 | -1.24% | 24.2만 |
|---|
| 2025.12.09 | ₩49,052 | ₩49,052 | ₩47,384 | ₩48,238 | -1.66% | 35.6만 |
|---|
| 2025.12.08 | ₩49,880 | ₩50,307 | ₩48,999 | ₩49,052 | -1.66% | 46.1만 |
|---|
| 2025.12.05 | ₩48,451 | ₩49,866 | ₩48,345 | ₩49,479 | +2.12% | 36.4만 |
|---|
| 2025.12.04 | ₩48,518 | ₩48,518 | ₩47,891 | ₩48,291 | -0.47% | 14.3만 |
|---|
| 2025.12.03 | ₩48,879 | ₩49,519 | ₩48,092 | ₩48,398 | -0.98% | 27만 |
|---|
| 2025.12.02 | ₩46,983 | ₩48,398 | ₩46,516 | ₩48,278 | +2.76% | 25.2만 |
|---|
| 2025.12.01 | ₩49,119 | ₩49,306 | ₩48,414 | ₩48,758 | -0.73% | 26.5만 |
|---|
| 2025.11.28 | ₩49,372 | ₩49,653 | ₩48,745 | ₩49,172 | -0.41% | 15만 |
|---|
| 2025.11.26 | ₩49,199 | ₩49,719 | ₩48,573 | ₩49,452 | +0.52% | 40.4만 |
|---|
| 2025.11.25 | ₩48,465 | ₩49,619 | ₩48,078 | ₩49,199 | +1.51% | 39.5만 |
|---|
| 2025.11.24 | ₩49,986 | ₩49,986 | ₩47,998 | ₩49,346 | -1.28% | 53.8만 |
|---|
| 2025.11.21 | ₩49,252 | ₩50,093 | ₩48,371 | ₩50,080 | +1.68% | 52.1만 |
|---|
| 2025.11.20 | ₩49,599 | ₩50,213 | ₩49,012 | ₩49,092 | -1.02% | 45.2만 |
|---|
| 2025.11.19 | ₩48,465 | ₩49,466 | ₩48,385 | ₩49,399 | +1.93% | 80.8만 |
|---|
| 2025.11.18 | ₩51,401 | ₩52,990 | ₩51,108 | ₩52,883 | +2.88% | 36.3만 |
|---|
| 2025.11.17 | ₩51,268 | ₩52,069 | ₩50,834 | ₩51,975 | +1.38% | 28.3만 |
|---|
| 2025.11.14 | ₩50,347 | ₩51,481 | ₩49,759 | ₩51,294 | +1.88% | 32만 |
|---|
| 2025.11.13 | ₩50,347 | ₩53,083 | ₩50,295 | ₩52,055 | +3.39% | 71.8만 |
|---|
| 2025.11.12 | ₩47,344 | ₩47,944 | ₩47,237 | ₩47,864 | +1.10% | 13.4만 |
|---|
| 2025.11.11 | ₩47,183 | ₩47,384 | ₩46,329 | ₩47,050 | -0.28% | 17만 |
|---|
| 2025.11.10 | ₩44,941 | ₩45,755 | ₩44,848 | ₩45,555 | +1.37% | 10.3만 |
|---|
| 2025.11.07 | ₩44,794 | ₩44,941 | ₩44,400 | ₩44,741 | -0.12% | 8만 |
|---|
| 2025.11.06 | ₩44,180 | ₩45,275 | ₩43,860 | ₩44,794 | +1.39% | 14.4만 |
|---|
| 2025.11.05 | ₩44,594 | ₩44,781 | ₩43,940 | ₩44,127 | -1.05% | 9.6만 |
|---|
| 2025.11.04 | ₩44,100 | ₩44,661 | ₩43,566 | ₩44,474 | +0.85% | 27.4만 |
|---|
| 2025.11.03 | ₩46,036 | ₩46,449 | ₩44,928 | ₩45,875 | -0.35% | 26.5만 |
|---|
| 2025.10.31 | ₩45,835 | ₩47,517 | ₩45,368 | ₩47,464 | +3.55% | 42.9만 |
|---|
| 2025.10.30 | ₩45,261 | ₩45,969 | ₩45,221 | ₩45,648 | +0.86% | 26.9만 |
|---|
| 2025.10.29 | ₩45,382 | ₩45,929 | ₩45,155 | ₩45,769 | +0.85% | 30.5만 |
|---|
| 2025.10.28 | ₩44,741 | ₩45,168 | ₩44,180 | ₩44,781 | +0.09% | 21만 |
|---|
| 2025.10.27 | ₩43,526 | ₩44,474 | ₩43,139 | ₩44,447 | +2.12% | 12.5만 |
|---|
| 2025.10.24 | ₩43,446 | ₩44,434 | ₩42,785 | ₩43,379 | -0.15% | 23.8만 |
|---|
| 2025.10.23 | ₩43,286 | ₩44,234 | ₩43,139 | ₩44,180 | +2.07% | 32.8만 |
|---|
| 2025.10.22 | ₩40,950 | ₩43,019 | ₩40,817 | ₩42,979 | +4.95% | 17.3만 |
|---|
| 2025.10.21 | ₩41,377 | ₩41,671 | ₩40,930 | ₩41,497 | +0.29% | 9.9만 |
|---|
| 2025.10.20 | ₩41,524 | ₩42,445 | ₩41,524 | ₩41,778 | +0.61% | 15.7만 |
|---|
| 2025.10.17 | ₩40,309 | ₩41,397 | ₩40,309 | ₩41,150 | +2.09% | 9.9만 |
|---|
| 2025.10.16 | ₩40,390 | ₩41,284 | ₩40,390 | ₩40,750 | +0.89% | 12.6만 |
|---|
| 2025.10.15 | ₩39,242 | ₩39,829 | ₩39,135 | ₩39,789 | +1.39% | 10.8만 |
|---|
| 2025.10.14 | ₩37,960 | ₩38,881 | ₩37,506 | ₩38,534 | +1.51% | 15.8만 |
|---|
| 2025.10.13 | ₩39,202 | ₩40,043 | ₩39,020 | ₩39,228 | +0.07% | 16.3만 |
|---|
| 2025.10.10 | ₩38,895 | ₩39,829 | ₩38,481 | ₩38,561 | -0.86% | 15.5만 |
|---|