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 | ₩125,313 | ₩126,450 | ₩123,586 | ₩124,604 | -0.57% | 71.6만 |
| 2026.10.08 | ₩122,676 | ₩127,106 | ₩122,462 | ₩126,383 | +3.02% | 102.9만 |
| 2026.10.07 | ₩118,407 | ₩121,151 | ₩117,765 | ₩117,819 | -0.50% | 56.2만 |
| 2026.10.06 | ₩117,237 | ₩118,635 | ₩115,423 | ₩116,226 | -0.86% | 73.4만 |
| 2026.10.05 | ₩120,669 | ₩121,298 | ₩114,834 | ₩118,568 | -1.74% | 76.6만 |
| 2026.10.02 | ₩113,416 | ₩117,377 | ₩112,573 | ₩116,802 | +2.99% | 89.8만 |
| 2026.10.01 | ₩107,996 | ₩114,875 | ₩107,536 | ₩114,741 | +6.25% | 74.8만 |
| 2026.09.30 | ₩109,361 | ₩112,011 | ₩107,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,237 |
| -1.03% |
| 44.8만 |
| 2026.09.29 | ₩104,905 | ₩107,996 | ₩104,691 | ₩107,394 | +2.37% | 39.3만 |
|---|
| 2026.09.28 | ₩106,457 | ₩107,956 | ₩104,788 | ₩105,948 | -0.48% | 56.1만 |
|---|
| 2026.09.25 | ₩104,396 | ₩106,671 | ₩102,215 | ₩104,249 | -0.14% | 65.6만 |
|---|
| 2026.09.24 | ₩102,904 | ₩107,648 | ₩102,108 | ₩104,677 | +1.72% | 86.6만 |
|---|
| 2026.09.23 | ₩103,781 | ₩105,828 | ₩101,184 | ₩104,423 | +0.62% | 72.2만 |
|---|
| 2026.09.22 | ₩104,155 | ₩105,908 | ₩101,117 | ₩103,767 | -0.37% | 179.7만 |
|---|
| 2026.09.21 | ₩110,846 | ₩114,821 | ₩109,348 | ₩110,579 | -0.24% | 107.3만 |
|---|
| 2026.09.18 | ₩113,750 | ₩115,289 | ₩112,426 | ₩113,683 | -0.06% | 114.3만 |
|---|
| 2026.09.17 | ₩114,634 | ₩116,842 | ₩113,456 | ₩115,490 | +0.75% | 98.6만 |
|---|
| 2026.09.16 | ₩110,391 | ₩116,574 | ₩110,196 | ₩113,402 | +2.73% | 108.5만 |
|---|
| 2026.09.15 | ₩106,658 | ₩111,435 | ₩106,430 | ₩110,713 | +3.80% | 113.8만 |
|---|
| 2026.09.14 | ₩101,506 | ₩107,675 | ₩99,538 | ₩106,684 | +5.10% | 113.1만 |
|---|
| 2026.09.11 | ₩97,959 | ₩101,987 | ₩97,946 | ₩101,907 | +4.03% | 68만 |
|---|
| 2026.09.10 | ₩96,153 | ₩98,251 | ₩95,189 | ₩97,584 | +1.49% | 51.4만 |
|---|
| 2026.09.09 | ₩95,069 | ₩96,755 | ₩94,185 | ₩95,912 | +0.89% | 38.3만 |
|---|
| 2026.09.08 | ₩97,357 | ₩97,357 | ₩93,061 | ₩93,610 | -3.85% | 70.2만 |
|---|
| 2026.09.04 | ₩93,630 | ₩96,045 | ₩93,262 | ₩95,590 | +2.09% | 37만 |
|---|
| 2026.09.03 | ₩93,677 | ₩94,828 | ₩92,753 | ₩93,088 | -0.63% | 43.2만 |
|---|
| 2026.09.02 | ₩90,639 | ₩92,566 | ₩90,278 | ₩92,365 | +1.90% | 31.4만 |
|---|
| 2026.09.01 | ₩90,438 | ₩91,683 | ₩89,488 | ₩90,947 | +0.56% | 44.4만 |
|---|
| 2026.08.31 | ₩90,117 | ₩90,251 | ₩88,056 | ₩89,314 | -0.89% | 46.5만 |
|---|
| 2026.08.28 | ₩89,033 | ₩90,746 | ₩88,083 | ₩89,475 | +0.50% | 52.7만 |
|---|
| 2026.08.27 | ₩85,688 | ₩89,381 | ₩85,607 | ₩88,779 | +3.61% | 74.8만 |
|---|
| 2026.08.26 | ₩84,309 | ₩84,751 | ₩82,837 | ₩83,346 | -1.14% | 66.8만 |
|---|
| 2026.08.25 | ₩86,477 | ₩87,400 | ₩85,821 | ₩87,039 | +0.65% | 31.8만 |
|---|
| 2026.08.24 | ₩85,661 | ₩87,708 | ₩85,338 | ₩87,173 | +1.77% | 57.9만 |
|---|
| 2026.08.21 | ₩85,915 | ₩88,658 | ₩85,882 | ₩86,598 | +0.79% | 45.4만 |
|---|
| 2026.08.20 | ₩85,915 | ₩86,838 | ₩84,456 | ₩85,781 | -0.16% | 34.2만 |
|---|
| 2026.08.19 | ₩85,607 | ₩86,551 | ₩84,269 | ₩85,969 | +0.42% | 55.9만 |
|---|
| 2026.08.18 | ₩82,810 | ₩83,312 | ₩81,633 | ₩83,011 | +0.24% | 47.6만 |
|---|
| 2026.08.17 | ₩82,663 | ₩84,791 | ₩81,793 | ₩83,908 | +1.51% | 66.5만 |
|---|
| 2026.08.14 | ₩79,545 | ₩81,178 | ₩79,384 | ₩80,682 | +1.43% | 70.4만 |
|---|
| 2026.08.13 | ₩84,577 | ₩88,147 | ₩84,215 | ₩85,540 | +1.14% | 75.7만 |
|---|
| 2026.08.12 | ₩82,088 | ₩84,597 | ₩82,088 | ₩84,149 | +2.51% | 55.1만 |
|---|
| 2026.08.11 | ₩81,874 | ₩82,422 | ₩79,933 | ₩81,285 | -0.72% | 57.4만 |
|---|
| 2026.08.10 | ₩83,252 | ₩84,059 | ₩80,723 | ₩80,977 | -2.73% | 71.8만 |
|---|
| 2026.08.07 | ₩84,577 | ₩85,500 | ₩81,017 | ₩82,784 | -2.12% | 52.6만 |
|---|
| 2026.08.06 | ₩83,600 | ₩85,995 | ₩83,239 | ₩85,353 | +2.10% | 85.3만 |
|---|
| 2026.08.05 | ₩84,309 | ₩85,206 | ₩81,004 | ₩81,124 | -3.78% | 107.2만 |
|---|
| 2026.08.04 | ₩81,204 | ₩82,007 | ₩79,264 | ₩79,264 | -2.39% | 99.4만 |
|---|
| 2026.08.03 | ₩81,258 | ₩82,342 | ₩78,943 | ₩82,141 | +1.09% | 48.1만 |
|---|
| 2026.07.31 | ₩80,067 | ₩81,338 | ₩79,491 | ₩80,736 | +0.84% | 32.3만 |
|---|
| 2026.07.30 | ₩79,144 | ₩80,589 | ₩77,297 | ₩80,107 | +1.22% | 29.1만 |
|---|
| 2026.07.29 | ₩79,411 | ₩80,027 | ₩77,618 | ₩78,046 | -1.72% | 28만 |
|---|
| 2026.07.28 | ₩76,815 | ₩79,117 | ₩76,480 | ₩78,086 | +1.66% | 35.8만 |
|---|
| 2026.07.27 | ₩75,049 | ₩77,350 | ₩74,192 | ₩77,029 | +2.64% | 31.3만 |
|---|
| 2026.07.24 | ₩77,671 | ₩79,054 | ₩76,922 | ₩77,457 | -0.28% | 39.5만 |
|---|
| 2026.07.23 | ₩75,825 | ₩77,765 | ₩75,744 | ₩76,895 | +1.41% | 28만 |
|---|
| 2026.07.22 | ₩77,190 | ₩77,270 | ₩75,330 | ₩75,570 | -2.10% | 22.7만 |
|---|
| 2026.07.21 | ₩73,817 | ₩76,587 | ₩72,867 | ₩76,427 | +3.54% | 33.6만 |
|---|
| 2026.07.20 | ₩72,840 | ₩74,098 | ₩72,506 | ₩72,586 | -0.35% | 45.9만 |
|---|
| 2026.07.17 | ₩73,777 | ₩74,152 | ₩71,783 | ₩72,104 | -2.27% | 71.5만 |
|---|
| 2026.07.16 | ₩74,875 | ₩77,524 | ₩74,821 | ₩75,972 | +1.47% | 55.4만 |
|---|
| 2026.07.15 | ₩75,611 | ₩76,173 | ₩73,844 | ₩75,811 | +0.27% | 56.2만 |
|---|
| 2026.07.14 | ₩73,764 | ₩76,681 | ₩73,764 | ₩75,918 | +2.92% | 52.6만 |
|---|
| 2026.07.13 | ₩74,540 | ₩75,049 | ₩72,446 | ₩72,533 | -2.69% | 26.9만 |
|---|
| 2026.07.10 | ₩70,271 | ₩73,536 | ₩70,110 | ₩73,523 | +4.63% | 28.6만 |
|---|
| 2026.07.09 | ₩73,121 | ₩73,121 | ₩68,116 | ₩69,896 | -4.41% | 63.7만 |
|---|
| 2026.07.08 | ₩72,600 | ₩73,857 | ₩71,663 | ₩73,657 | +1.46% | 36만 |
|---|
| 2026.07.07 | ₩71,034 | ₩72,446 | ₩70,358 | ₩71,890 | +1.21% | 35.4만 |
|---|
| 2026.07.06 | ₩71,114 | ₩74,366 | ₩70,626 | ₩71,395 | +0.40% | 67.1만 |
|---|
| 2026.07.02 | ₩69,535 | ₩72,265 | ₩69,535 | ₩71,074 | +2.21% | 37.1만 |
|---|
| 2026.07.01 | ₩66,243 | ₩67,661 | ₩66,203 | ₩66,832 | +0.89% | 29.8만 |
|---|
| 2026.06.30 | ₩66,577 | ₩68,357 | ₩65,346 | ₩67,073 | +0.74% | 42.2만 |
|---|
| 2026.06.29 | ₩67,380 | ₩68,337 | ₩66,296 | ₩66,377 | -1.49% | 44.3만 |
|---|
| 2026.06.26 | ₩67,809 | ₩69,053 | ₩66,122 | ₩66,751 | -1.56% | 57만 |
|---|
| 2026.06.25 | ₩71,074 | ₩72,773 | ₩69,093 | ₩69,428 | -2.32% | 47.7만 |
|---|
| 2026.06.24 | ₩75,477 | ₩75,838 | ₩72,265 | ₩72,854 | -3.48% | 68.2만 |
|---|
| 2026.06.23 | ₩72,399 | ₩75,798 | ₩72,245 | ₩75,798 | +4.70% | 56.6만 |
|---|
| 2026.06.22 | ₩70,231 | ₩73,643 | ₩70,110 | ₩73,590 | +4.78% | 98.8만 |
|---|
| 2026.06.18 | ₩66,912 | ₩70,445 | ₩65,253 | ₩70,231 | +4.96% | 47.4만 |
|---|
| 2026.06.17 | ₩70,017 | ₩70,492 | ₩68,070 | ₩68,290 | -2.47% | 30.8만 |
|---|
| 2026.06.16 | ₩71,342 | ₩72,011 | ₩68,946 | ₩69,588 | -2.46% | 37.5만 |
|---|
| 2026.06.15 | ₩70,579 | ₩71,529 | ₩69,080 | ₩71,181 | +0.85% | 53.6만 |
|---|
| 2026.06.12 | ₩66,029 | ₩70,659 | ₩65,975 | ₩70,579 | +6.89% | 50.1만 |
|---|
| 2026.06.11 | ₩66,966 | ₩68,116 | ₩65,647 | ₩66,591 | -0.56% | 38.8만 |
|---|
| 2026.06.10 | ₩65,493 | ₩66,751 | ₩65,132 | ₩65,841 | +0.53% | 15.9만 |
|---|
| 2026.06.09 | ₩64,236 | ₩65,694 | ₩64,021 | ₩65,627 | +2.17% | 34.8만 |
|---|
| 2026.06.08 | ₩64,824 | ₩65,119 | ₩63,125 | ₩64,035 | -1.22% | 23만 |
|---|
| 2026.06.05 | ₩62,897 | ₩64,878 | ₩62,373 | ₩63,888 | +1.57% | 34.6만 |
|---|
| 2026.06.04 | ₩64,035 | ₩64,838 | ₩63,232 | ₩63,566 | -0.73% | 24.7만 |
|---|
| 2026.06.03 | ₩64,236 | ₩65,741 | ₩63,673 | ₩63,767 | -0.73% | 32.4만 |
|---|
| 2026.06.02 | ₩64,409 | ₩65,507 | ₩63,794 | ₩64,476 | +0.10% | 50.3만 |
|---|
| 2026.06.01 | ₩63,259 | ₩65,293 | ₩62,699 | ₩65,038 | +2.81% | 38.9만 |
|---|
| 2026.05.29 | ₩63,473 | ₩64,209 | ₩62,486 | ₩63,178 | -0.46% | 81.3만 |
|---|
| 2026.05.28 | ₩65,601 | ₩65,841 | ₩63,995 | ₩64,396 | -1.84% | 60.2만 |
|---|
| 2026.05.27 | ₩70,552 | ₩71,061 | ₩67,916 | ₩68,505 | -2.90% | 64.9만 |
|---|
| 2026.05.26 | ₩70,873 | ₩72,787 | ₩69,669 | ₩71,663 | +1.11% | 64.3만 |
|---|
| 2026.05.22 | ₩74,232 | ₩74,339 | ₩71,101 | ₩72,359 | -2.52% | 48.2만 |
|---|
| 2026.05.21 | ₩75,584 | ₩76,897 | ₩74,794 | ₩74,915 | -0.89% | 46.7만 |
|---|
| 2026.05.20 | ₩73,215 | ₩75,972 | ₩73,148 | ₩75,972 | +3.77% | 52.1만 |
|---|
| 2026.05.19 | ₩74,941 | ₩74,941 | ₩72,492 | ₩72,760 | -2.91% | 55.1만 |
|---|
| 2026.05.18 | ₩73,710 | ₩76,474 | ₩73,329 | ₩74,687 | +1.33% | 65.9만 |
|---|
| 2026.05.15 | ₩70,994 | ₩73,764 | ₩70,873 | ₩73,764 | +3.90% | 53.2만 |
|---|
| 2026.05.14 | ₩74,031 | ₩75,209 | ₩70,525 | ₩73,055 | -1.32% | 114.9만 |
|---|
| 2026.05.13 | ₩77,658 | ₩78,220 | ₩72,854 | ₩72,854 | -6.19% | 93.3만 |
|---|
| 2026.05.12 | ₩74,741 | ₩76,367 | ₩74,112 | ₩75,811 | +1.43% | 31.7만 |
|---|
| 2026.05.11 | ₩76,620 | ₩76,855 | ₩73,670 | ₩74,848 | -2.31% | 36.5만 |
|---|
| 2026.05.08 | ₩76,467 | ₩77,056 | ₩75,049 | ₩75,209 | -1.65% | 35만 |
|---|
| 2026.05.07 | ₩75,410 | ₩76,387 | ₩73,871 | ₩75,932 | +0.69% | 26.4만 |
|---|
| 2026.05.06 | ₩74,406 | ₩76,387 | ₩72,854 | ₩73,336 | -1.44% | 35.7만 |
|---|
| 2026.05.05 | ₩75,865 | ₩76,935 | ₩75,243 | ₩76,186 | +0.42% | 20.9만 |
|---|
| 2026.05.04 | ₩74,527 | ₩75,169 | ₩73,603 | ₩74,125 | -0.54% | 21만 |
|---|
| 2026.05.01 | ₩73,817 | ₩74,031 | ₩72,024 | ₩73,750 | -0.09% | 35.6만 |
|---|
| 2026.04.30 | ₩73,884 | ₩75,744 | ₩73,095 | ₩73,924 | +0.05% | 35만 |
|---|
| 2026.04.29 | ₩74,955 | ₩75,028 | ₩71,930 | ₩72,613 | -3.12% | 43.8만 |
|---|
| 2026.04.28 | ₩73,898 | ₩74,272 | ₩72,613 | ₩73,162 | -1.00% | 31.7만 |
|---|
| 2026.04.27 | ₩71,730 | ₩73,416 | ₩70,258 | ₩72,586 | +1.19% | 43.6만 |
|---|
| 2026.04.24 | ₩68,009 | ₩71,074 | ₩67,916 | ₩71,074 | +4.51% | 33.5만 |
|---|
| 2026.04.23 | ₩67,608 | ₩68,645 | ₩67,019 | ₩67,675 | +0.10% | 28.7만 |
|---|
| 2026.04.22 | ₩68,678 | ₩68,919 | ₩65,132 | ₩67,661 | -1.48% | 47.9만 |
|---|
| 2026.04.21 | ₩72,252 | ₩72,318 | ₩67,942 | ₩68,357 | -5.39% | 38.8만 |
|---|
| 2026.04.20 | ₩68,919 | ₩70,579 | ₩66,564 | ₩70,579 | +2.41% | 38.9만 |
|---|
| 2026.04.17 | ₩69,803 | ₩71,863 | ₩68,250 | ₩69,053 | -1.07% | 81.4만 |
|---|
| 2026.04.16 | ₩67,046 | ₩67,568 | ₩65,666 | ₩66,444 | -0.90% | 31.3만 |
|---|
| 2026.04.15 | ₩68,183 | ₩69,107 | ₩67,073 | ₩68,076 | -0.16% | 28만 |
|---|
| 2026.04.14 | ₩66,577 | ₩67,245 | ₩64,851 | ₩64,905 | -2.51% | 26.8만 |
|---|
| 2026.04.13 | ₩65,935 | ₩67,173 | ₩65,801 | ₩66,511 | +0.87% | 31.6만 |
|---|
| 2026.04.10 | ₩66,229 | ₩67,260 | ₩65,042 | ₩65,601 | -0.95% | 28.6만 |
|---|
| 2026.04.09 | ₩69,267 | ₩70,097 | ₩67,126 | ₩67,287 | -2.86% | 35.8만 |
|---|
| 2026.04.08 | ₩65,627 | ₩68,451 | ₩64,931 | ₩68,183 | +3.89% | 57.9만 |
|---|
| 2026.04.07 | ₩70,525 | ₩70,873 | ₩66,497 | ₩66,952 | -5.07% | 41.9만 |
|---|
| 2026.04.06 | ₩69,950 | ₩69,950 | ₩66,484 | ₩68,732 | -1.74% | 67.2만 |
|---|
| 2026.04.02 | ₩67,568 | ₩70,097 | ₩67,240 | ₩69,254 | +2.50% | 80.2만 |
|---|
| 2026.04.01 | ₩69,334 | ₩69,588 | ₩67,233 | ₩67,434 | -2.74% | 40만 |
|---|
| 2026.03.31 | ₩67,313 | ₩70,552 | ₩66,698 | ₩67,702 | +0.58% | 147.2만 |
|---|
| 2026.03.30 | ₩67,474 | ₩68,518 | ₩66,042 | ₩66,444 | -1.53% | 39.6만 |
|---|
| 2026.03.27 | ₩65,065 | ₩67,126 | ₩64,384 | ₩66,778 | +2.63% | 28.7만 |
|---|
| 2026.03.26 | ₩65,306 | ₩67,354 | ₩65,092 | ₩65,587 | +0.43% | 32.9만 |
|---|
| 2026.03.25 | ₩67,354 | ₩67,554 | ₩64,503 | ₩64,824 | -3.76% | 64.1만 |
|---|
| 2026.03.24 | ₩65,427 | ₩68,571 | ₩65,079 | ₩67,742 | +3.54% | 65만 |
|---|
| 2026.03.23 | ₩61,706 | ₩64,483 | ₩61,559 | ₩64,289 | +4.19% | 38.5만 |
|---|
| 2026.03.20 | ₩63,566 | ₩63,566 | ₩61,706 | ₩61,720 | -2.91% | 36.4만 |
|---|
| 2026.03.19 | ₩61,559 | ₩63,807 | ₩60,561 | ₩63,098 | +2.50% | 41.5만 |
|---|
| 2026.03.18 | ₩62,830 | ₩64,570 | ₩62,349 | ₩63,526 | +1.11% | 38.5만 |
|---|
| 2026.03.17 | ₩61,653 | ₩62,710 | ₩61,224 | ₩62,496 | +1.37% | 48.3만 |
|---|
| 2026.03.16 | ₩59,846 | ₩61,184 | ₩59,311 | ₩61,184 | +2.24% | 38.3만 |
|---|
| 2026.03.13 | ₩59,793 | ₩60,181 | ₩58,227 | ₩58,695 | -1.84% | 42.5만 |
|---|
| 2026.03.12 | ₩62,844 | ₩62,844 | ₩59,565 | ₩59,793 | -4.86% | 47.3만 |
|---|
| 2026.03.11 | ₩65,641 | ₩65,641 | ₩62,375 | ₩63,499 | -3.26% | 50.9만 |
|---|
| 2026.03.10 | ₩66,042 | ₩66,952 | ₩64,918 | ₩65,882 | -0.24% | 55.9만 |
|---|
| 2026.03.09 | ₩63,433 | ₩65,453 | ₩63,299 | ₩64,998 | +2.47% | 63.2만 |
|---|
| 2026.03.06 | ₩63,031 | ₩64,356 | ₩61,679 | ₩63,821 | +1.25% | 69.1만 |
|---|
| 2026.03.05 | ₩66,939 | ₩67,233 | ₩63,921 | ₩65,319 | -2.42% | 81만 |
|---|
| 2026.03.04 | ₩66,778 | ₩68,478 | ₩66,256 | ₩68,009 | +1.84% | 66.5만 |
|---|
| 2026.03.03 | ₩68,183 | ₩69,348 | ₩66,207 | ₩68,625 | +0.65% | 130.8만 |
|---|
| 2026.03.02 | ₩76,240 | ₩76,666 | ₩72,399 | ₩73,362 | -3.77% | 138.3만 |
|---|
| 2026.02.27 | ₩71,944 | ₩72,332 | ₩69,307 | ₩72,332 | +0.54% | 75.5만 |
|---|
| 2026.02.26 | ₩70,151 | ₩71,556 | ₩69,133 | ₩71,194 | +1.49% | 64.4만 |
|---|
| 2026.02.25 | ₩69,722 | ₩70,525 | ₩69,120 | ₩70,432 | +1.02% | 42.9만 |
|---|
| 2026.02.24 | ₩68,518 | ₩70,873 | ₩67,273 | ₩70,686 | +3.16% | 64만 |
|---|
| 2026.02.23 | ₩65,172 | ₩67,247 | ₩65,172 | ₩66,899 | +2.65% | 56.2만 |
|---|
| 2026.02.20 | ₩64,543 | ₩66,196 | ₩63,861 | ₩65,841 | +2.01% | 52.2만 |
|---|
| 2026.02.19 | ₩60,475 | ₩63,004 | ₩59,712 | ₩62,603 | +3.52% | 73.9만 |
|---|
| 2026.02.18 | ₩59,030 | ₩60,124 | ₩58,762 | ₩59,297 | +0.45% | 34.3만 |
|---|
| 2026.02.17 | ₩56,206 | ₩57,250 | ₩55,564 | ₩57,156 | +1.69% | 65.3만 |
|---|
| 2026.02.13 | ₩55,537 | ₩57,678 | ₩55,443 | ₩57,518 | +3.57% | 21.8만 |
|---|
| 2026.02.12 | ₩57,544 | ₩57,839 | ₩55,055 | ₩55,764 | -3.09% | 38.7만 |
|---|
| 2026.02.11 | ₩56,487 | ₩57,277 | ₩55,979 | ₩57,129 | +1.14% | 30.9만 |
|---|
| 2026.02.10 | ₩54,359 | ₩54,948 | ₩53,610 | ₩54,921 | +1.03% | 26.9만 |
|---|
| 2026.02.09 | ₩54,533 | ₩54,988 | ₩53,717 | ₩54,038 | -0.91% | 29.6만 |
|---|
| 2026.02.06 | ₩52,205 | ₩54,326 | ₩52,205 | ₩53,958 | +3.36% | 25.3만 |
|---|
| 2026.02.05 | ₩51,522 | ₩52,914 | ₩51,362 | ₩52,098 | +1.12% | 18.8만 |
|---|
| 2026.02.04 | ₩53,663 | ₩54,306 | ₩52,219 | ₩52,379 | -2.39% | 39.7만 |
|---|
| 2026.02.03 | ₩54,721 | ₩55,162 | ₩53,918 | ₩54,761 | +0.07% | 41.1만 |
|---|
| 2026.02.02 | ₩54,011 | ₩54,734 | ₩53,530 | ₩54,279 | +0.50% | 53.6만 |
|---|
| 2026.01.30 | ₩53,864 | ₩54,614 | ₩53,235 | ₩54,185 | +0.60% | 47.6만 |
|---|
| 2026.01.29 | ₩54,868 | ₩54,975 | ₩52,740 | ₩53,811 | -1.93% | 30.1만 |
|---|
| 2026.01.28 | ₩52,626 | ₩54,379 | ₩52,392 | ₩53,958 | +2.53% | 46.4만 |
|---|
| 2026.01.27 | ₩52,151 | ₩53,128 | ₩51,964 | ₩52,794 | +1.23% | 53.1만 |
|---|
| 2026.01.26 | ₩52,178 | ₩52,205 | ₩51,603 | ₩51,777 | -0.77% | 56.7만 |
|---|
| 2026.01.23 | ₩50,585 | ₩50,987 | ₩50,258 | ₩50,840 | +0.50% | 63.4만 |
|---|
| 2026.01.22 | ₩51,669 | ₩51,777 | ₩49,809 | ₩49,903 | -3.42% | 52.2만 |
|---|
| 2026.01.21 | ₩50,438 | ₩51,362 | ₩50,010 | ₩51,362 | +1.83% | 109.7만 |
|---|
| 2026.01.20 | ₩52,901 | ₩52,907 | ₩52,055 | ₩52,058 | -1.59% | 31.4만 |
|---|
| 2026.01.16 | ₩52,874 | ₩53,717 | ₩52,553 | ₩52,941 | +0.13% | 22만 |
|---|
| 2026.01.15 | ₩52,579 | ₩52,787 | ₩51,509 | ₩52,526 | -0.10% | 38만 |
|---|
| 2026.01.14 | ₩55,149 | ₩55,283 | ₩53,971 | ₩54,011 | -2.06% | 56만 |
|---|
| 2026.01.13 | ₩51,817 | ₩54,266 | ₩51,817 | ₩54,199 | +4.60% | 57.2만 |
|---|
| 2026.01.12 | ₩51,455 | ₩52,499 | ₩51,268 | ₩51,924 | +0.91% | 43.7만 |
|---|
| 2026.01.09 | ₩50,693 | ₩51,121 | ₩50,077 | ₩50,920 | +0.45% | 24.5만 |
|---|
| 2026.01.08 | ₩49,542 | ₩51,281 | ₩48,819 | ₩51,281 | +3.51% | 43.5만 |
|---|
| 2026.01.07 | ₩45,875 | ₩48,819 | ₩45,875 | ₩48,712 | +6.18% | 41.3만 |
|---|
| 2026.01.06 | ₩44,430 | ₩45,955 | ₩44,318 | ₩44,831 | +0.90% | 58.5만 |
|---|
| 2026.01.05 | ₩43,948 | ₩44,630 | ₩43,694 | ₩44,135 | +0.43% | 31.1만 |
|---|
| 2026.01.02 | ₩43,961 | ₩44,001 | ₩42,489 | ₩42,770 | -2.71% | 27.6만 |
|---|
| 2025.12.31 | ₩44,456 | ₩45,299 | ₩44,336 | ₩45,286 | +1.87% | 28.3만 |
|---|
| 2025.12.30 | ₩44,684 | ₩45,353 | ₩44,604 | ₩44,644 | -0.09% | 14.4만 |
|---|
| 2025.12.29 | ₩44,670 | ₩45,025 | ₩44,175 | ₩44,938 | +0.60% | 20.1만 |
|---|
| 2025.12.26 | ₩44,149 | ₩45,072 | ₩43,734 | ₩44,804 | +1.49% | 19.7만 |
|---|
| 2025.12.24 | ₩43,627 | ₩43,934 | ₩43,252 | ₩43,734 | +0.25% | 10.8만 |
|---|
| 2025.12.23 | ₩43,279 | ₩43,988 | ₩42,583 | ₩43,627 | +0.80% | 51.9만 |
|---|
| 2025.12.22 | ₩45,473 | ₩45,580 | ₩44,811 | ₩45,045 | -0.94% | 23.8만 |
|---|
| 2025.12.19 | ₩45,500 | ₩45,500 | ₩44,844 | ₩45,393 | -0.24% | 24.1만 |
|---|
| 2025.12.18 | ₩47,708 | ₩47,708 | ₩45,634 | ₩45,701 | -4.21% | 28.3만 |
|---|
| 2025.12.17 | ₩48,003 | ₩48,257 | ₩47,066 | ₩47,601 | -0.84% | 13.8만 |
|---|
| 2025.12.16 | ₩47,615 | ₩47,655 | ₩46,798 | ₩47,066 | -1.15% | 25.1만 |
|---|
| 2025.12.15 | ₩47,641 | ₩47,936 | ₩47,387 | ₩47,762 | +0.25% | 10.6만 |
|---|
| 2025.12.12 | ₩48,484 | ₩48,591 | ₩47,641 | ₩47,869 | -1.27% | 15.2만 |
|---|
| 2025.12.11 | ₩48,444 | ₩48,605 | ₩47,762 | ₩48,511 | +0.14% | 16.4만 |
|---|
| 2025.12.10 | ₩48,471 | ₩48,471 | ₩47,360 | ₩47,869 | -1.24% | 24.2만 |
|---|
| 2025.12.09 | ₩49,180 | ₩49,180 | ₩47,508 | ₩48,364 | -1.66% | 35.6만 |
|---|
| 2025.12.08 | ₩50,010 | ₩50,438 | ₩49,127 | ₩49,180 | -1.66% | 46.1만 |
|---|
| 2025.12.05 | ₩48,578 | ₩49,997 | ₩48,471 | ₩49,609 | +2.12% | 36.4만 |
|---|
| 2025.12.04 | ₩48,645 | ₩48,645 | ₩48,016 | ₩48,418 | -0.47% | 14.3만 |
|---|
| 2025.12.03 | ₩49,006 | ₩49,649 | ₩48,218 | ₩48,525 | -0.98% | 27만 |
|---|
| 2025.12.02 | ₩47,106 | ₩48,525 | ₩46,638 | ₩48,404 | +2.76% | 25.2만 |
|---|
| 2025.12.01 | ₩49,247 | ₩49,435 | ₩48,541 | ₩48,886 | -0.73% | 26.5만 |
|---|
| 2025.11.28 | ₩49,501 | ₩49,783 | ₩48,873 | ₩49,301 | -0.41% | 15만 |
|---|
| 2025.11.26 | ₩49,328 | ₩49,849 | ₩48,700 | ₩49,582 | +0.52% | 40.4만 |
|---|
| 2025.11.25 | ₩48,591 | ₩49,749 | ₩48,203 | ₩49,328 | +1.51% | 39.5만 |
|---|
| 2025.11.24 | ₩50,117 | ₩50,117 | ₩48,123 | ₩49,475 | -1.28% | 53.8만 |
|---|
| 2025.11.21 | ₩49,381 | ₩50,224 | ₩48,498 | ₩50,211 | +1.68% | 52.1만 |
|---|
| 2025.11.20 | ₩49,729 | ₩50,345 | ₩49,140 | ₩49,220 | -1.02% | 45.2만 |
|---|
| 2025.11.19 | ₩48,591 | ₩49,595 | ₩48,511 | ₩49,528 | +1.93% | 80.8만 |
|---|
| 2025.11.18 | ₩51,536 | ₩53,128 | ₩51,241 | ₩53,021 | +2.88% | 36.3만 |
|---|
| 2025.11.17 | ₩51,402 | ₩52,205 | ₩50,967 | ₩52,111 | +1.38% | 28.3만 |
|---|
| 2025.11.14 | ₩50,478 | ₩51,616 | ₩49,890 | ₩51,429 | +1.88% | 32만 |
|---|
| 2025.11.13 | ₩50,478 | ₩53,222 | ₩50,426 | ₩52,191 | +3.39% | 71.8만 |
|---|
| 2025.11.12 | ₩47,467 | ₩48,070 | ₩47,360 | ₩47,989 | +1.10% | 13.4만 |
|---|
| 2025.11.11 | ₩47,307 | ₩47,508 | ₩46,450 | ₩47,173 | -0.28% | 17만 |
|---|
| 2025.11.10 | ₩45,059 | ₩45,875 | ₩44,965 | ₩45,674 | +1.37% | 10.3만 |
|---|
| 2025.11.07 | ₩44,911 | ₩45,059 | ₩44,517 | ₩44,858 | -0.12% | 8만 |
|---|
| 2025.11.06 | ₩44,296 | ₩45,393 | ₩43,975 | ₩44,911 | +1.39% | 14.4만 |
|---|
| 2025.11.05 | ₩44,711 | ₩44,898 | ₩44,055 | ₩44,242 | -1.05% | 9.6만 |
|---|
| 2025.11.04 | ₩44,215 | ₩44,778 | ₩43,680 | ₩44,590 | +0.85% | 27.4만 |
|---|
| 2025.11.03 | ₩46,156 | ₩46,571 | ₩45,045 | ₩45,995 | -0.35% | 26.5만 |
|---|
| 2025.10.31 | ₩45,955 | ₩47,641 | ₩45,487 | ₩47,588 | +3.55% | 42.9만 |
|---|
| 2025.10.30 | ₩45,380 | ₩46,089 | ₩45,340 | ₩45,768 | +0.86% | 26.9만 |
|---|
| 2025.10.29 | ₩45,500 | ₩46,049 | ₩45,273 | ₩45,888 | +0.85% | 30.5만 |
|---|
| 2025.10.28 | ₩44,858 | ₩45,286 | ₩44,296 | ₩44,898 | +0.09% | 21만 |
|---|
| 2025.10.27 | ₩43,640 | ₩44,590 | ₩43,252 | ₩44,563 | +2.12% | 12.5만 |
|---|
| 2025.10.24 | ₩43,560 | ₩44,550 | ₩42,897 | ₩43,493 | -0.15% | 23.8만 |
|---|
| 2025.10.23 | ₩43,399 | ₩44,349 | ₩43,252 | ₩44,296 | +2.07% | 32.8만 |
|---|
| 2025.10.22 | ₩41,057 | ₩43,131 | ₩40,923 | ₩43,091 | +4.95% | 17.3만 |
|---|
| 2025.10.21 | ₩41,485 | ₩41,780 | ₩41,037 | ₩41,606 | +0.29% | 9.9만 |
|---|
| 2025.10.20 | ₩41,633 | ₩42,556 | ₩41,633 | ₩41,887 | +0.61% | 15.7만 |
|---|
| 2025.10.17 | ₩40,415 | ₩41,506 | ₩40,415 | ₩41,258 | +2.09% | 9.9만 |
|---|
| 2025.10.16 | ₩40,495 | ₩41,392 | ₩40,495 | ₩40,856 | +0.89% | 12.6만 |
|---|
| 2025.10.15 | ₩39,344 | ₩39,933 | ₩39,237 | ₩39,893 | +1.39% | 10.8만 |
|---|
| 2025.10.14 | ₩38,060 | ₩38,983 | ₩37,605 | ₩38,635 | +1.51% | 15.8만 |
|---|
| 2025.10.13 | ₩39,304 | ₩40,147 | ₩39,122 | ₩39,331 | +0.07% | 16.3만 |
|---|
| 2025.10.10 | ₩38,996 | ₩39,933 | ₩38,581 | ₩38,662 | -0.86% | 15.5만 |
|---|