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 | ₩124,933 | ₩126,067 | ₩123,212 | ₩124,226 | -0.57% | 71.6만 |
| 2026.10.08 | ₩122,304 | ₩126,720 | ₩122,091 | ₩126,000 | +3.02% | 102.9만 |
| 2026.10.07 | ₩118,048 | ₩120,783 | ₩117,408 | ₩117,461 | -0.50% | 56.2만 |
| 2026.10.06 | ₩116,881 | ₩118,275 | ₩115,073 | ₩115,874 | -0.86% | 73.4만 |
| 2026.10.05 | ₩120,303 | ₩120,930 | ₩114,486 | ₩118,208 | -1.74% | 76.6만 |
| 2026.10.02 | ₩113,072 | ₩117,021 | ₩112,231 | ₩116,447 | +2.99% | 89.8만 |
| 2026.10.01 | ₩107,668 | ₩114,526 | ₩107,209 | ₩114,393 | +6.25% | 74.8만 |
| 2026.09.30 | ₩109,029 | ₩111,671 | ₩107,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,908 |
| -1.03% |
| 44.8만 |
| 2026.09.29 | ₩104,586 | ₩107,668 | ₩104,373 | ₩107,068 | +2.37% | 39.3만 |
|---|
| 2026.09.28 | ₩106,134 | ₩107,628 | ₩104,470 | ₩105,627 | -0.48% | 56.1만 |
|---|
| 2026.09.25 | ₩104,079 | ₩106,347 | ₩101,905 | ₩103,933 | -0.14% | 65.6만 |
|---|
| 2026.09.24 | ₩102,592 | ₩107,321 | ₩101,798 | ₩104,360 | +1.72% | 86.6만 |
|---|
| 2026.09.23 | ₩103,466 | ₩105,507 | ₩100,877 | ₩104,106 | +0.62% | 72.2만 |
|---|
| 2026.09.22 | ₩103,839 | ₩105,587 | ₩100,811 | ₩103,452 | -0.37% | 179.7만 |
|---|
| 2026.09.21 | ₩110,510 | ₩114,473 | ₩109,016 | ₩110,243 | -0.24% | 107.3만 |
|---|
| 2026.09.18 | ₩113,405 | ₩114,940 | ₩112,084 | ₩113,339 | -0.06% | 114.3만 |
|---|
| 2026.09.17 | ₩114,286 | ₩116,487 | ₩113,112 | ₩115,140 | +0.75% | 98.6만 |
|---|
| 2026.09.16 | ₩110,057 | ₩116,220 | ₩109,862 | ₩113,058 | +2.73% | 108.5만 |
|---|
| 2026.09.15 | ₩106,334 | ₩111,097 | ₩106,107 | ₩110,377 | +3.80% | 113.8만 |
|---|
| 2026.09.14 | ₩101,198 | ₩107,348 | ₩99,236 | ₩106,361 | +5.10% | 113.1만 |
|---|
| 2026.09.11 | ₩97,662 | ₩101,678 | ₩97,649 | ₩101,598 | +4.03% | 68만 |
|---|
| 2026.09.10 | ₩95,861 | ₩97,953 | ₩94,900 | ₩97,288 | +1.49% | 51.4만 |
|---|
| 2026.09.09 | ₩94,780 | ₩96,461 | ₩93,900 | ₩95,621 | +0.89% | 38.3만 |
|---|
| 2026.09.08 | ₩97,062 | ₩97,062 | ₩92,779 | ₩93,326 | -3.85% | 70.2만 |
|---|
| 2026.09.04 | ₩93,346 | ₩95,754 | ₩92,979 | ₩95,300 | +2.09% | 37만 |
|---|
| 2026.09.03 | ₩93,393 | ₩94,540 | ₩92,472 | ₩92,806 | -0.63% | 43.2만 |
|---|
| 2026.09.02 | ₩90,364 | ₩92,285 | ₩90,004 | ₩92,085 | +1.90% | 31.4만 |
|---|
| 2026.09.01 | ₩90,164 | ₩91,405 | ₩89,217 | ₩90,671 | +0.56% | 44.4만 |
|---|
| 2026.08.31 | ₩89,844 | ₩89,977 | ₩87,789 | ₩89,043 | -0.89% | 46.5만 |
|---|
| 2026.08.28 | ₩88,763 | ₩90,471 | ₩87,816 | ₩89,203 | +0.50% | 52.7만 |
|---|
| 2026.08.27 | ₩85,428 | ₩89,110 | ₩85,347 | ₩88,509 | +3.61% | 74.8만 |
|---|
| 2026.08.26 | ₩84,053 | ₩84,494 | ₩82,586 | ₩83,093 | -1.14% | 66.8만 |
|---|
| 2026.08.25 | ₩86,215 | ₩87,135 | ₩85,561 | ₩86,775 | +0.65% | 31.8만 |
|---|
| 2026.08.24 | ₩85,401 | ₩87,442 | ₩85,079 | ₩86,908 | +1.77% | 57.9만 |
|---|
| 2026.08.21 | ₩85,654 | ₩88,389 | ₩85,621 | ₩86,335 | +0.79% | 45.4만 |
|---|
| 2026.08.20 | ₩85,654 | ₩86,575 | ₩84,200 | ₩85,521 | -0.16% | 34.2만 |
|---|
| 2026.08.19 | ₩85,347 | ₩86,288 | ₩84,013 | ₩85,708 | +0.42% | 55.9만 |
|---|
| 2026.08.18 | ₩82,559 | ₩83,059 | ₩81,385 | ₩82,759 | +0.24% | 47.6만 |
|---|
| 2026.08.17 | ₩82,412 | ₩84,534 | ₩81,545 | ₩83,653 | +1.51% | 66.5만 |
|---|
| 2026.08.14 | ₩79,304 | ₩80,931 | ₩79,144 | ₩80,438 | +1.43% | 70.4만 |
|---|
| 2026.08.13 | ₩84,320 | ₩87,880 | ₩83,960 | ₩85,281 | +1.14% | 75.7만 |
|---|
| 2026.08.12 | ₩81,839 | ₩84,340 | ₩81,839 | ₩83,893 | +2.51% | 55.1만 |
|---|
| 2026.08.11 | ₩81,625 | ₩82,172 | ₩79,691 | ₩81,038 | -0.72% | 57.4만 |
|---|
| 2026.08.10 | ₩82,999 | ₩83,804 | ₩80,478 | ₩80,731 | -2.73% | 71.8만 |
|---|
| 2026.08.07 | ₩84,320 | ₩85,241 | ₩80,771 | ₩82,532 | -2.12% | 52.6만 |
|---|
| 2026.08.06 | ₩83,346 | ₩85,734 | ₩82,986 | ₩85,094 | +2.10% | 85.3만 |
|---|
| 2026.08.05 | ₩84,053 | ₩84,947 | ₩80,758 | ₩80,878 | -3.78% | 107.2만 |
|---|
| 2026.08.04 | ₩80,958 | ₩81,759 | ₩79,023 | ₩79,023 | -2.39% | 99.4만 |
|---|
| 2026.08.03 | ₩81,011 | ₩82,092 | ₩78,703 | ₩81,892 | +1.09% | 48.1만 |
|---|
| 2026.07.31 | ₩79,824 | ₩81,091 | ₩79,250 | ₩80,491 | +0.84% | 32.3만 |
|---|
| 2026.07.30 | ₩78,903 | ₩80,344 | ₩77,062 | ₩79,864 | +1.22% | 29.1만 |
|---|
| 2026.07.29 | ₩79,170 | ₩79,784 | ₩77,382 | ₩77,809 | -1.72% | 28만 |
|---|
| 2026.07.28 | ₩76,582 | ₩78,877 | ₩76,248 | ₩77,849 | +1.66% | 35.8만 |
|---|
| 2026.07.27 | ₩74,821 | ₩77,116 | ₩73,967 | ₩76,795 | +2.64% | 31.3만 |
|---|
| 2026.07.24 | ₩77,436 | ₩78,814 | ₩76,689 | ₩77,222 | -0.28% | 39.5만 |
|---|
| 2026.07.23 | ₩75,595 | ₩77,529 | ₩75,515 | ₩76,662 | +1.41% | 28만 |
|---|
| 2026.07.22 | ₩76,956 | ₩77,036 | ₩75,101 | ₩75,341 | -2.10% | 22.7만 |
|---|
| 2026.07.21 | ₩73,593 | ₩76,355 | ₩72,646 | ₩76,195 | +3.54% | 33.6만 |
|---|
| 2026.07.20 | ₩72,619 | ₩73,874 | ₩72,286 | ₩72,366 | -0.35% | 45.9만 |
|---|
| 2026.07.17 | ₩73,553 | ₩73,927 | ₩71,565 | ₩71,886 | -2.27% | 71.5만 |
|---|
| 2026.07.16 | ₩74,647 | ₩77,289 | ₩74,594 | ₩75,741 | +1.47% | 55.4만 |
|---|
| 2026.07.15 | ₩75,381 | ₩75,942 | ₩73,620 | ₩75,581 | +0.27% | 56.2만 |
|---|
| 2026.07.14 | ₩73,540 | ₩76,449 | ₩73,540 | ₩75,688 | +2.92% | 52.6만 |
|---|
| 2026.07.13 | ₩74,314 | ₩74,821 | ₩72,226 | ₩72,313 | -2.69% | 26.9만 |
|---|
| 2026.07.10 | ₩70,058 | ₩73,313 | ₩69,898 | ₩73,300 | +4.63% | 28.6만 |
|---|
| 2026.07.09 | ₩72,900 | ₩72,900 | ₩67,910 | ₩69,684 | -4.41% | 63.7만 |
|---|
| 2026.07.08 | ₩72,379 | ₩73,633 | ₩71,445 | ₩73,433 | +1.46% | 36만 |
|---|
| 2026.07.07 | ₩70,818 | ₩72,226 | ₩70,145 | ₩71,672 | +1.21% | 35.4만 |
|---|
| 2026.07.06 | ₩70,898 | ₩74,140 | ₩70,411 | ₩71,179 | +0.40% | 67.1만 |
|---|
| 2026.07.02 | ₩69,324 | ₩72,046 | ₩69,324 | ₩70,858 | +2.21% | 37.1만 |
|---|
| 2026.07.01 | ₩66,042 | ₩67,456 | ₩66,002 | ₩66,629 | +0.89% | 29.8만 |
|---|
| 2026.06.30 | ₩66,375 | ₩68,150 | ₩65,148 | ₩66,869 | +0.74% | 42.2만 |
|---|
| 2026.06.29 | ₩67,176 | ₩68,130 | ₩66,095 | ₩66,175 | -1.49% | 44.3만 |
|---|
| 2026.06.26 | ₩67,603 | ₩68,844 | ₩65,922 | ₩66,549 | -1.56% | 57만 |
|---|
| 2026.06.25 | ₩70,858 | ₩72,553 | ₩68,884 | ₩69,217 | -2.32% | 47.7만 |
|---|
| 2026.06.24 | ₩75,248 | ₩75,608 | ₩72,046 | ₩72,633 | -3.48% | 68.2만 |
|---|
| 2026.06.23 | ₩72,179 | ₩75,568 | ₩72,026 | ₩75,568 | +4.70% | 56.6만 |
|---|
| 2026.06.22 | ₩70,018 | ₩73,420 | ₩69,898 | ₩73,367 | +4.78% | 98.8만 |
|---|
| 2026.06.18 | ₩66,709 | ₩70,231 | ₩65,055 | ₩70,018 | +4.96% | 47.4만 |
|---|
| 2026.06.17 | ₩69,804 | ₩70,278 | ₩67,863 | ₩68,083 | -2.47% | 30.8만 |
|---|
| 2026.06.16 | ₩71,125 | ₩71,792 | ₩68,737 | ₩69,377 | -2.46% | 37.5만 |
|---|
| 2026.06.15 | ₩70,365 | ₩71,312 | ₩68,870 | ₩70,965 | +0.85% | 53.6만 |
|---|
| 2026.06.12 | ₩65,828 | ₩70,445 | ₩65,775 | ₩70,365 | +6.89% | 50.1만 |
|---|
| 2026.06.11 | ₩66,762 | ₩67,910 | ₩65,448 | ₩66,389 | -0.56% | 38.8만 |
|---|
| 2026.06.10 | ₩65,295 | ₩66,549 | ₩64,935 | ₩65,642 | +0.53% | 15.9만 |
|---|
| 2026.06.09 | ₩64,041 | ₩65,495 | ₩63,827 | ₩65,428 | +2.17% | 34.8만 |
|---|
| 2026.06.08 | ₩64,628 | ₩64,921 | ₩62,933 | ₩63,841 | -1.22% | 23만 |
|---|
| 2026.06.05 | ₩62,706 | ₩64,681 | ₩62,183 | ₩63,694 | +1.57% | 34.6만 |
|---|
| 2026.06.04 | ₩63,841 | ₩64,641 | ₩63,040 | ₩63,374 | -0.73% | 24.7만 |
|---|
| 2026.06.03 | ₩64,041 | ₩65,542 | ₩63,480 | ₩63,574 | -0.73% | 32.4만 |
|---|
| 2026.06.02 | ₩64,214 | ₩65,308 | ₩63,600 | ₩64,281 | +0.10% | 50.3만 |
|---|
| 2026.06.01 | ₩63,067 | ₩65,095 | ₩62,509 | ₩64,841 | +2.81% | 38.9만 |
|---|
| 2026.05.29 | ₩63,280 | ₩64,014 | ₩62,297 | ₩62,987 | -0.46% | 81.3만 |
|---|
| 2026.05.28 | ₩65,402 | ₩65,642 | ₩63,800 | ₩64,201 | -1.84% | 60.2만 |
|---|
| 2026.05.27 | ₩70,338 | ₩70,845 | ₩67,710 | ₩68,297 | -2.90% | 64.9만 |
|---|
| 2026.05.26 | ₩70,658 | ₩72,566 | ₩69,457 | ₩71,445 | +1.11% | 64.3만 |
|---|
| 2026.05.22 | ₩74,007 | ₩74,114 | ₩70,885 | ₩72,139 | -2.52% | 48.2만 |
|---|
| 2026.05.21 | ₩75,354 | ₩76,663 | ₩74,567 | ₩74,687 | -0.89% | 46.7만 |
|---|
| 2026.05.20 | ₩72,993 | ₩75,741 | ₩72,926 | ₩75,741 | +3.77% | 52.1만 |
|---|
| 2026.05.19 | ₩74,714 | ₩74,714 | ₩72,273 | ₩72,539 | -2.91% | 55.1만 |
|---|
| 2026.05.18 | ₩73,487 | ₩76,242 | ₩73,106 | ₩74,461 | +1.33% | 65.9만 |
|---|
| 2026.05.15 | ₩70,778 | ₩73,540 | ₩70,658 | ₩73,540 | +3.90% | 53.2만 |
|---|
| 2026.05.14 | ₩73,807 | ₩74,981 | ₩70,311 | ₩72,833 | -1.32% | 114.9만 |
|---|
| 2026.05.13 | ₩77,422 | ₩77,983 | ₩72,633 | ₩72,633 | -6.19% | 93.3만 |
|---|
| 2026.05.12 | ₩74,514 | ₩76,135 | ₩73,887 | ₩75,581 | +1.43% | 31.7만 |
|---|
| 2026.05.11 | ₩76,387 | ₩76,622 | ₩73,447 | ₩74,621 | -2.31% | 36.5만 |
|---|
| 2026.05.08 | ₩76,235 | ₩76,822 | ₩74,821 | ₩74,981 | -1.65% | 35만 |
|---|
| 2026.05.07 | ₩75,181 | ₩76,155 | ₩73,647 | ₩75,701 | +0.69% | 26.4만 |
|---|
| 2026.05.06 | ₩74,180 | ₩76,155 | ₩72,633 | ₩73,113 | -1.44% | 35.7만 |
|---|
| 2026.05.05 | ₩75,635 | ₩76,702 | ₩75,014 | ₩75,955 | +0.42% | 20.9만 |
|---|
| 2026.05.04 | ₩74,300 | ₩74,941 | ₩73,380 | ₩73,900 | -0.54% | 21만 |
|---|
| 2026.05.01 | ₩73,593 | ₩73,807 | ₩71,806 | ₩73,527 | -0.09% | 35.6만 |
|---|
| 2026.04.30 | ₩73,660 | ₩75,515 | ₩72,873 | ₩73,700 | +0.05% | 35만 |
|---|
| 2026.04.29 | ₩74,727 | ₩74,801 | ₩71,712 | ₩72,393 | -3.12% | 43.8만 |
|---|
| 2026.04.28 | ₩73,673 | ₩74,047 | ₩72,393 | ₩72,940 | -1.00% | 31.7만 |
|---|
| 2026.04.27 | ₩71,512 | ₩73,193 | ₩70,044 | ₩72,366 | +1.19% | 43.6만 |
|---|
| 2026.04.24 | ₩67,803 | ₩70,858 | ₩67,710 | ₩70,858 | +4.51% | 33.5만 |
|---|
| 2026.04.23 | ₩67,403 | ₩68,437 | ₩66,816 | ₩67,469 | +0.10% | 28.7만 |
|---|
| 2026.04.22 | ₩68,470 | ₩68,710 | ₩64,935 | ₩67,456 | -1.48% | 47.9만 |
|---|
| 2026.04.21 | ₩72,032 | ₩72,099 | ₩67,736 | ₩68,150 | -5.39% | 38.8만 |
|---|
| 2026.04.20 | ₩68,710 | ₩70,365 | ₩66,362 | ₩70,365 | +2.41% | 38.9만 |
|---|
| 2026.04.17 | ₩69,591 | ₩71,645 | ₩68,043 | ₩68,844 | -1.07% | 81.4만 |
|---|
| 2026.04.16 | ₩66,842 | ₩67,363 | ₩65,467 | ₩66,242 | -0.90% | 31.3만 |
|---|
| 2026.04.15 | ₩67,976 | ₩68,897 | ₩66,869 | ₩67,870 | -0.16% | 28만 |
|---|
| 2026.04.14 | ₩66,375 | ₩67,041 | ₩64,654 | ₩64,708 | -2.51% | 26.8만 |
|---|
| 2026.04.13 | ₩65,735 | ₩66,969 | ₩65,602 | ₩66,309 | +0.87% | 31.6만 |
|---|
| 2026.04.10 | ₩66,029 | ₩67,056 | ₩64,845 | ₩65,402 | -0.95% | 28.6만 |
|---|
| 2026.04.09 | ₩69,057 | ₩69,884 | ₩66,922 | ₩67,083 | -2.86% | 35.8만 |
|---|
| 2026.04.08 | ₩65,428 | ₩68,243 | ₩64,734 | ₩67,976 | +3.89% | 57.9만 |
|---|
| 2026.04.07 | ₩70,311 | ₩70,658 | ₩66,295 | ₩66,749 | -5.07% | 41.9만 |
|---|
| 2026.04.06 | ₩69,738 | ₩69,738 | ₩66,282 | ₩68,523 | -1.74% | 67.2만 |
|---|
| 2026.04.02 | ₩67,363 | ₩69,884 | ₩67,036 | ₩69,044 | +2.50% | 80.2만 |
|---|
| 2026.04.01 | ₩69,124 | ₩69,377 | ₩67,029 | ₩67,229 | -2.74% | 40만 |
|---|
| 2026.03.31 | ₩67,109 | ₩70,338 | ₩66,496 | ₩67,496 | +0.58% | 147.2만 |
|---|
| 2026.03.30 | ₩67,269 | ₩68,310 | ₩65,842 | ₩66,242 | -1.53% | 39.6만 |
|---|
| 2026.03.27 | ₩64,868 | ₩66,922 | ₩64,189 | ₩66,576 | +2.63% | 28.7만 |
|---|
| 2026.03.26 | ₩65,108 | ₩67,149 | ₩64,895 | ₩65,388 | +0.43% | 32.9만 |
|---|
| 2026.03.25 | ₩67,149 | ₩67,349 | ₩64,307 | ₩64,628 | -3.76% | 64.1만 |
|---|
| 2026.03.24 | ₩65,228 | ₩68,363 | ₩64,881 | ₩67,536 | +3.54% | 65만 |
|---|
| 2026.03.23 | ₩61,519 | ₩64,287 | ₩61,372 | ₩64,094 | +4.19% | 38.5만 |
|---|
| 2026.03.20 | ₩63,374 | ₩63,374 | ₩61,519 | ₩61,532 | -2.91% | 36.4만 |
|---|
| 2026.03.19 | ₩61,372 | ₩63,614 | ₩60,377 | ₩62,907 | +2.50% | 41.5만 |
|---|
| 2026.03.18 | ₩62,640 | ₩64,374 | ₩62,159 | ₩63,334 | +1.11% | 38.5만 |
|---|
| 2026.03.17 | ₩61,466 | ₩62,520 | ₩61,039 | ₩62,306 | +1.37% | 48.3만 |
|---|
| 2026.03.16 | ₩59,665 | ₩60,999 | ₩59,131 | ₩60,999 | +2.24% | 38.3만 |
|---|
| 2026.03.13 | ₩59,611 | ₩59,998 | ₩58,050 | ₩58,517 | -1.84% | 42.5만 |
|---|
| 2026.03.12 | ₩62,653 | ₩62,653 | ₩59,384 | ₩59,611 | -4.86% | 47.3만 |
|---|
| 2026.03.11 | ₩65,442 | ₩65,442 | ₩62,186 | ₩63,307 | -3.26% | 50.9만 |
|---|
| 2026.03.10 | ₩65,842 | ₩66,749 | ₩64,721 | ₩65,682 | -0.24% | 55.9만 |
|---|
| 2026.03.09 | ₩63,240 | ₩65,255 | ₩63,107 | ₩64,801 | +2.47% | 63.2만 |
|---|
| 2026.03.06 | ₩62,840 | ₩64,161 | ₩61,492 | ₩63,627 | +1.25% | 69.1만 |
|---|
| 2026.03.05 | ₩66,736 | ₩67,029 | ₩63,727 | ₩65,121 | -2.42% | 81만 |
|---|
| 2026.03.04 | ₩66,576 | ₩68,270 | ₩66,055 | ₩67,803 | +1.84% | 66.5만 |
|---|
| 2026.03.03 | ₩67,976 | ₩69,137 | ₩66,006 | ₩68,417 | +0.65% | 130.8만 |
|---|
| 2026.03.02 | ₩76,008 | ₩76,434 | ₩72,179 | ₩73,140 | -3.77% | 138.3만 |
|---|
| 2026.02.27 | ₩71,726 | ₩72,112 | ₩69,097 | ₩72,112 | +0.54% | 75.5만 |
|---|
| 2026.02.26 | ₩69,938 | ₩71,339 | ₩68,924 | ₩70,978 | +1.49% | 64.4만 |
|---|
| 2026.02.25 | ₩69,511 | ₩70,311 | ₩68,910 | ₩70,218 | +1.02% | 42.9만 |
|---|
| 2026.02.24 | ₩68,310 | ₩70,658 | ₩67,069 | ₩70,471 | +3.16% | 64만 |
|---|
| 2026.02.23 | ₩64,975 | ₩67,043 | ₩64,975 | ₩66,696 | +2.65% | 56.2만 |
|---|
| 2026.02.20 | ₩64,348 | ₩65,995 | ₩63,667 | ₩65,642 | +2.01% | 52.2만 |
|---|
| 2026.02.19 | ₩60,292 | ₩62,813 | ₩59,531 | ₩62,413 | +3.52% | 73.9만 |
|---|
| 2026.02.18 | ₩58,851 | ₩59,942 | ₩58,584 | ₩59,118 | +0.45% | 34.3만 |
|---|
| 2026.02.17 | ₩56,036 | ₩57,076 | ₩55,395 | ₩56,983 | +1.69% | 65.3만 |
|---|
| 2026.02.13 | ₩55,368 | ₩57,503 | ₩55,275 | ₩57,343 | +3.57% | 21.8만 |
|---|
| 2026.02.12 | ₩57,370 | ₩57,663 | ₩54,888 | ₩55,595 | -3.09% | 38.7만 |
|---|
| 2026.02.11 | ₩56,316 | ₩57,103 | ₩55,809 | ₩56,956 | +1.14% | 30.9만 |
|---|
| 2026.02.10 | ₩54,194 | ₩54,781 | ₩53,447 | ₩54,755 | +1.03% | 26.9만 |
|---|
| 2026.02.09 | ₩54,368 | ₩54,821 | ₩53,554 | ₩53,874 | -0.91% | 29.6만 |
|---|
| 2026.02.06 | ₩52,046 | ₩54,161 | ₩52,046 | ₩53,794 | +3.36% | 25.3만 |
|---|
| 2026.02.05 | ₩51,366 | ₩52,753 | ₩51,206 | ₩51,940 | +1.12% | 18.8만 |
|---|
| 2026.02.04 | ₩53,501 | ₩54,141 | ₩52,061 | ₩52,220 | -2.39% | 39.7만 |
|---|
| 2026.02.03 | ₩54,555 | ₩54,995 | ₩53,754 | ₩54,595 | +0.07% | 41.1만 |
|---|
| 2026.02.02 | ₩53,848 | ₩54,568 | ₩53,367 | ₩54,114 | +0.50% | 53.6만 |
|---|
| 2026.01.30 | ₩53,701 | ₩54,448 | ₩53,074 | ₩54,021 | +0.60% | 47.6만 |
|---|
| 2026.01.29 | ₩54,701 | ₩54,808 | ₩52,580 | ₩53,647 | -1.93% | 30.1만 |
|---|
| 2026.01.28 | ₩52,467 | ₩54,214 | ₩52,233 | ₩53,794 | +2.53% | 46.4만 |
|---|
| 2026.01.27 | ₩51,993 | ₩52,967 | ₩51,806 | ₩52,633 | +1.23% | 53.1만 |
|---|
| 2026.01.26 | ₩52,020 | ₩52,046 | ₩51,446 | ₩51,619 | -0.77% | 56.7만 |
|---|
| 2026.01.23 | ₩50,432 | ₩50,832 | ₩50,105 | ₩50,686 | +0.50% | 63.4만 |
|---|
| 2026.01.22 | ₩51,513 | ₩51,619 | ₩49,658 | ₩49,752 | -3.42% | 52.2만 |
|---|
| 2026.01.21 | ₩50,285 | ₩51,206 | ₩49,858 | ₩51,206 | +1.83% | 109.7만 |
|---|
| 2026.01.20 | ₩52,740 | ₩52,747 | ₩51,897 | ₩51,900 | -1.59% | 31.4만 |
|---|
| 2026.01.16 | ₩52,713 | ₩53,554 | ₩52,393 | ₩52,780 | +0.13% | 22만 |
|---|
| 2026.01.15 | ₩52,420 | ₩52,627 | ₩51,353 | ₩52,367 | -0.10% | 38만 |
|---|
| 2026.01.14 | ₩54,982 | ₩55,115 | ₩53,807 | ₩53,848 | -2.06% | 56만 |
|---|
| 2026.01.13 | ₩51,659 | ₩54,101 | ₩51,659 | ₩54,034 | +4.60% | 57.2만 |
|---|
| 2026.01.12 | ₩51,299 | ₩52,340 | ₩51,112 | ₩51,766 | +0.91% | 43.7만 |
|---|
| 2026.01.09 | ₩50,539 | ₩50,966 | ₩49,925 | ₩50,766 | +0.45% | 24.5만 |
|---|
| 2026.01.08 | ₩49,391 | ₩51,126 | ₩48,671 | ₩51,126 | +3.51% | 43.5만 |
|---|
| 2026.01.07 | ₩45,736 | ₩48,671 | ₩45,736 | ₩48,564 | +6.18% | 41.3만 |
|---|
| 2026.01.06 | ₩44,295 | ₩45,816 | ₩44,184 | ₩44,695 | +0.90% | 58.5만 |
|---|
| 2026.01.05 | ₩43,814 | ₩44,495 | ₩43,561 | ₩44,001 | +0.43% | 31.1만 |
|---|
| 2026.01.02 | ₩43,828 | ₩43,868 | ₩42,360 | ₩42,640 | -2.71% | 27.6만 |
|---|
| 2025.12.31 | ₩44,321 | ₩45,162 | ₩44,201 | ₩45,149 | +1.87% | 28.3만 |
|---|
| 2025.12.30 | ₩44,548 | ₩45,215 | ₩44,468 | ₩44,508 | -0.09% | 14.4만 |
|---|
| 2025.12.29 | ₩44,535 | ₩44,888 | ₩44,041 | ₩44,802 | +0.60% | 20.1만 |
|---|
| 2025.12.26 | ₩44,015 | ₩44,935 | ₩43,601 | ₩44,668 | +1.49% | 19.7만 |
|---|
| 2025.12.24 | ₩43,494 | ₩43,801 | ₩43,121 | ₩43,601 | +0.25% | 10.8만 |
|---|
| 2025.12.23 | ₩43,147 | ₩43,854 | ₩42,454 | ₩43,494 | +0.80% | 51.9만 |
|---|
| 2025.12.22 | ₩45,335 | ₩45,442 | ₩44,675 | ₩44,908 | -0.94% | 23.8만 |
|---|
| 2025.12.19 | ₩45,362 | ₩45,362 | ₩44,708 | ₩45,255 | -0.24% | 24.1만 |
|---|
| 2025.12.18 | ₩47,564 | ₩47,564 | ₩45,496 | ₩45,562 | -4.21% | 28.3만 |
|---|
| 2025.12.17 | ₩47,857 | ₩48,111 | ₩46,923 | ₩47,457 | -0.84% | 13.8만 |
|---|
| 2025.12.16 | ₩47,470 | ₩47,510 | ₩46,656 | ₩46,923 | -1.15% | 25.1만 |
|---|
| 2025.12.15 | ₩47,497 | ₩47,790 | ₩47,243 | ₩47,617 | +0.25% | 10.6만 |
|---|
| 2025.12.12 | ₩48,337 | ₩48,444 | ₩47,497 | ₩47,724 | -1.27% | 15.2만 |
|---|
| 2025.12.11 | ₩48,297 | ₩48,457 | ₩47,617 | ₩48,364 | +0.14% | 16.4만 |
|---|
| 2025.12.10 | ₩48,324 | ₩48,324 | ₩47,217 | ₩47,724 | -1.24% | 24.2만 |
|---|
| 2025.12.09 | ₩49,031 | ₩49,031 | ₩47,363 | ₩48,217 | -1.66% | 35.6만 |
|---|
| 2025.12.08 | ₩49,858 | ₩50,285 | ₩48,978 | ₩49,031 | -1.66% | 46.1만 |
|---|
| 2025.12.05 | ₩48,431 | ₩49,845 | ₩48,324 | ₩49,458 | +2.12% | 36.4만 |
|---|
| 2025.12.04 | ₩48,497 | ₩48,497 | ₩47,870 | ₩48,271 | -0.47% | 14.3만 |
|---|
| 2025.12.03 | ₩48,858 | ₩49,498 | ₩48,072 | ₩48,377 | -0.98% | 27만 |
|---|
| 2025.12.02 | ₩46,963 | ₩48,377 | ₩46,496 | ₩48,257 | +2.76% | 25.2만 |
|---|
| 2025.12.01 | ₩49,098 | ₩49,285 | ₩48,393 | ₩48,738 | -0.73% | 26.5만 |
|---|
| 2025.11.28 | ₩49,351 | ₩49,631 | ₩48,724 | ₩49,151 | -0.41% | 15만 |
|---|
| 2025.11.26 | ₩49,178 | ₩49,698 | ₩48,552 | ₩49,431 | +0.52% | 40.4만 |
|---|
| 2025.11.25 | ₩48,444 | ₩49,598 | ₩48,057 | ₩49,178 | +1.51% | 39.5만 |
|---|
| 2025.11.24 | ₩49,965 | ₩49,965 | ₩47,977 | ₩49,325 | -1.28% | 53.8만 |
|---|
| 2025.11.21 | ₩49,231 | ₩50,072 | ₩48,351 | ₩50,058 | +1.68% | 52.1만 |
|---|
| 2025.11.20 | ₩49,578 | ₩50,192 | ₩48,991 | ₩49,071 | -1.02% | 45.2만 |
|---|
| 2025.11.19 | ₩48,444 | ₩49,445 | ₩48,364 | ₩49,378 | +1.93% | 80.8만 |
|---|
| 2025.11.18 | ₩51,379 | ₩52,967 | ₩51,086 | ₩52,860 | +2.88% | 36.3만 |
|---|
| 2025.11.17 | ₩51,246 | ₩52,046 | ₩50,812 | ₩51,953 | +1.38% | 28.3만 |
|---|
| 2025.11.14 | ₩50,325 | ₩51,459 | ₩49,738 | ₩51,273 | +1.88% | 32만 |
|---|
| 2025.11.13 | ₩50,325 | ₩53,060 | ₩50,273 | ₩52,033 | +3.39% | 71.8만 |
|---|
| 2025.11.12 | ₩47,323 | ₩47,924 | ₩47,217 | ₩47,844 | +1.10% | 13.4만 |
|---|
| 2025.11.11 | ₩47,163 | ₩47,363 | ₩46,309 | ₩47,030 | -0.28% | 17만 |
|---|
| 2025.11.10 | ₩44,922 | ₩45,736 | ₩44,828 | ₩45,536 | +1.37% | 10.3만 |
|---|
| 2025.11.07 | ₩44,775 | ₩44,922 | ₩44,381 | ₩44,722 | -0.12% | 8만 |
|---|
| 2025.11.06 | ₩44,161 | ₩45,255 | ₩43,841 | ₩44,775 | +1.39% | 14.4만 |
|---|
| 2025.11.05 | ₩44,575 | ₩44,762 | ₩43,921 | ₩44,108 | -1.05% | 9.6만 |
|---|
| 2025.11.04 | ₩44,081 | ₩44,642 | ₩43,548 | ₩44,455 | +0.85% | 27.4만 |
|---|
| 2025.11.03 | ₩46,016 | ₩46,429 | ₩44,908 | ₩45,856 | -0.35% | 26.5만 |
|---|
| 2025.10.31 | ₩45,816 | ₩47,497 | ₩45,349 | ₩47,443 | +3.55% | 42.9만 |
|---|
| 2025.10.30 | ₩45,242 | ₩45,949 | ₩45,202 | ₩45,629 | +0.86% | 26.9만 |
|---|
| 2025.10.29 | ₩45,362 | ₩45,909 | ₩45,135 | ₩45,749 | +0.85% | 30.5만 |
|---|
| 2025.10.28 | ₩44,722 | ₩45,149 | ₩44,161 | ₩44,762 | +0.09% | 21만 |
|---|
| 2025.10.27 | ₩43,508 | ₩44,455 | ₩43,121 | ₩44,428 | +2.12% | 12.5만 |
|---|
| 2025.10.24 | ₩43,428 | ₩44,415 | ₩42,767 | ₩43,361 | -0.15% | 23.8만 |
|---|
| 2025.10.23 | ₩43,267 | ₩44,215 | ₩43,121 | ₩44,161 | +2.07% | 32.8만 |
|---|
| 2025.10.22 | ₩40,933 | ₩43,001 | ₩40,799 | ₩42,961 | +4.95% | 17.3만 |
|---|
| 2025.10.21 | ₩41,360 | ₩41,653 | ₩40,913 | ₩41,480 | +0.29% | 9.9만 |
|---|
| 2025.10.20 | ₩41,506 | ₩42,427 | ₩41,506 | ₩41,760 | +0.61% | 15.7만 |
|---|
| 2025.10.17 | ₩40,292 | ₩41,380 | ₩40,292 | ₩41,133 | +2.09% | 9.9만 |
|---|
| 2025.10.16 | ₩40,372 | ₩41,266 | ₩40,372 | ₩40,733 | +0.89% | 12.6만 |
|---|
| 2025.10.15 | ₩39,225 | ₩39,812 | ₩39,118 | ₩39,772 | +1.39% | 10.8만 |
|---|
| 2025.10.14 | ₩37,944 | ₩38,865 | ₩37,490 | ₩38,518 | +1.51% | 15.8만 |
|---|
| 2025.10.13 | ₩39,185 | ₩40,025 | ₩39,003 | ₩39,212 | +0.07% | 16.3만 |
|---|
| 2025.10.10 | ₩38,878 | ₩39,812 | ₩38,464 | ₩38,544 | -0.86% | 15.5만 |
|---|