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 | ₩125,202 | ₩126,339 | ₩123,477 | ₩124,494 | -0.57% | 71.6만 |
| 2026.10.08 | ₩122,568 | ₩126,994 | ₩122,354 | ₩126,272 | +3.02% | 102.9만 |
| 2026.10.07 | ₩118,303 | ₩121,044 | ₩117,661 | ₩117,715 | -0.50% | 56.2만 |
| 2026.10.06 | ₩117,133 | ₩118,530 | ₩115,321 | ₩116,124 | -0.86% | 73.4만 |
| 2026.10.05 | ₩120,563 | ₩121,191 | ₩114,733 | ₩118,464 | -1.74% | 76.6만 |
| 2026.10.02 | ₩113,316 | ₩117,274 | ₩112,473 | ₩116,699 | +2.99% | 89.8만 |
| 2026.10.01 | ₩107,901 | ₩114,773 | ₩107,441 | ₩114,640 | +6.25% | 74.8만 |
| 2026.09.30 | ₩109,265 | ₩111,912 | ₩107,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,141 |
| -1.03% |
| 44.8만 |
| 2026.09.29 | ₩104,812 | ₩107,901 | ₩104,598 | ₩107,299 | +2.37% | 39.3만 |
|---|
| 2026.09.28 | ₩106,363 | ₩107,861 | ₩104,696 | ₩105,855 | -0.48% | 56.1만 |
|---|
| 2026.09.25 | ₩104,304 | ₩106,577 | ₩102,125 | ₩104,157 | -0.14% | 65.6만 |
|---|
| 2026.09.24 | ₩102,813 | ₩107,553 | ₩102,018 | ₩104,585 | +1.72% | 86.6만 |
|---|
| 2026.09.23 | ₩103,689 | ₩105,735 | ₩101,095 | ₩104,331 | +0.62% | 72.2만 |
|---|
| 2026.09.22 | ₩104,063 | ₩105,815 | ₩101,028 | ₩103,676 | -0.37% | 179.7만 |
|---|
| 2026.09.21 | ₩110,749 | ₩114,720 | ₩109,251 | ₩110,481 | -0.24% | 107.3만 |
|---|
| 2026.09.18 | ₩113,650 | ₩115,188 | ₩112,326 | ₩113,583 | -0.06% | 114.3만 |
|---|
| 2026.09.17 | ₩114,533 | ₩116,739 | ₩113,356 | ₩115,388 | +0.75% | 98.6만 |
|---|
| 2026.09.16 | ₩110,294 | ₩116,471 | ₩110,099 | ₩113,302 | +2.73% | 108.5만 |
|---|
| 2026.09.15 | ₩106,564 | ₩111,337 | ₩106,336 | ₩110,615 | +3.80% | 113.8만 |
|---|
| 2026.09.14 | ₩101,416 | ₩107,580 | ₩99,451 | ₩106,590 | +5.10% | 113.1만 |
|---|
| 2026.09.11 | ₩97,873 | ₩101,897 | ₩97,859 | ₩101,817 | +4.03% | 68만 |
|---|
| 2026.09.10 | ₩96,068 | ₩98,164 | ₩95,105 | ₩97,498 | +1.49% | 51.4만 |
|---|
| 2026.09.09 | ₩94,985 | ₩96,669 | ₩94,102 | ₩95,827 | +0.89% | 38.3만 |
|---|
| 2026.09.08 | ₩97,271 | ₩97,271 | ₩92,979 | ₩93,527 | -3.85% | 70.2만 |
|---|
| 2026.09.04 | ₩93,547 | ₩95,961 | ₩93,180 | ₩95,506 | +2.09% | 37만 |
|---|
| 2026.09.03 | ₩93,594 | ₩94,744 | ₩92,672 | ₩93,006 | -0.63% | 43.2만 |
|---|
| 2026.09.02 | ₩90,559 | ₩92,484 | ₩90,198 | ₩92,284 | +1.90% | 31.4만 |
|---|
| 2026.09.01 | ₩90,359 | ₩91,602 | ₩89,409 | ₩90,867 | +0.56% | 44.4만 |
|---|
| 2026.08.31 | ₩90,038 | ₩90,171 | ₩87,979 | ₩89,235 | -0.89% | 46.5만 |
|---|
| 2026.08.28 | ₩88,955 | ₩90,666 | ₩88,005 | ₩89,396 | +0.50% | 52.7만 |
|---|
| 2026.08.27 | ₩85,612 | ₩89,302 | ₩85,532 | ₩88,701 | +3.61% | 74.8만 |
|---|
| 2026.08.26 | ₩84,235 | ₩84,676 | ₩82,764 | ₩83,272 | -1.14% | 66.8만 |
|---|
| 2026.08.25 | ₩86,401 | ₩87,323 | ₩85,746 | ₩86,962 | +0.65% | 31.8만 |
|---|
| 2026.08.24 | ₩85,585 | ₩87,631 | ₩85,263 | ₩87,096 | +1.77% | 57.9만 |
|---|
| 2026.08.21 | ₩85,839 | ₩88,580 | ₩85,806 | ₩86,521 | +0.79% | 45.4만 |
|---|
| 2026.08.20 | ₩85,839 | ₩86,762 | ₩84,382 | ₩85,706 | -0.16% | 34.2만 |
|---|
| 2026.08.19 | ₩85,532 | ₩86,474 | ₩84,195 | ₩85,893 | +0.42% | 55.9만 |
|---|
| 2026.08.18 | ₩82,737 | ₩83,239 | ₩81,561 | ₩82,938 | +0.24% | 47.6만 |
|---|
| 2026.08.17 | ₩82,590 | ₩84,716 | ₩81,721 | ₩83,834 | +1.51% | 66.5만 |
|---|
| 2026.08.14 | ₩79,475 | ₩81,106 | ₩79,314 | ₩80,611 | +1.43% | 70.4만 |
|---|
| 2026.08.13 | ₩84,502 | ₩88,069 | ₩84,141 | ₩85,465 | +1.14% | 75.7만 |
|---|
| 2026.08.12 | ₩82,015 | ₩84,522 | ₩82,015 | ₩84,074 | +2.51% | 55.1만 |
|---|
| 2026.08.11 | ₩81,801 | ₩82,350 | ₩79,863 | ₩81,213 | -0.72% | 57.4만 |
|---|
| 2026.08.10 | ₩83,179 | ₩83,985 | ₩80,651 | ₩80,905 | -2.73% | 71.8만 |
|---|
| 2026.08.07 | ₩84,502 | ₩85,425 | ₩80,946 | ₩82,711 | -2.12% | 52.6만 |
|---|
| 2026.08.06 | ₩83,526 | ₩85,919 | ₩83,165 | ₩85,278 | +2.10% | 85.3만 |
|---|
| 2026.08.05 | ₩84,235 | ₩85,131 | ₩80,932 | ₩81,053 | -3.78% | 107.2만 |
|---|
| 2026.08.04 | ₩81,133 | ₩81,935 | ₩79,194 | ₩79,194 | -2.39% | 99.4만 |
|---|
| 2026.08.03 | ₩81,186 | ₩82,269 | ₩78,873 | ₩82,069 | +1.09% | 48.1만 |
|---|
| 2026.07.31 | ₩79,996 | ₩81,267 | ₩79,421 | ₩80,665 | +0.84% | 32.3만 |
|---|
| 2026.07.30 | ₩79,074 | ₩80,518 | ₩77,229 | ₩80,036 | +1.22% | 29.1만 |
|---|
| 2026.07.29 | ₩79,341 | ₩79,956 | ₩77,549 | ₩77,977 | -1.72% | 28만 |
|---|
| 2026.07.28 | ₩76,747 | ₩79,047 | ₩76,413 | ₩78,017 | +1.66% | 35.8만 |
|---|
| 2026.07.27 | ₩74,982 | ₩77,282 | ₩74,127 | ₩76,961 | +2.64% | 31.3만 |
|---|
| 2026.07.24 | ₩77,603 | ₩78,984 | ₩76,854 | ₩77,389 | -0.28% | 39.5만 |
|---|
| 2026.07.23 | ₩75,758 | ₩77,697 | ₩75,678 | ₩76,827 | +1.41% | 28만 |
|---|
| 2026.07.22 | ₩77,122 | ₩77,202 | ₩75,263 | ₩75,504 | -2.10% | 22.7만 |
|---|
| 2026.07.21 | ₩73,752 | ₩76,520 | ₩72,803 | ₩76,359 | +3.54% | 33.6만 |
|---|
| 2026.07.20 | ₩72,776 | ₩74,033 | ₩72,442 | ₩72,522 | -0.35% | 45.9만 |
|---|
| 2026.07.17 | ₩73,712 | ₩74,086 | ₩71,720 | ₩72,041 | -2.27% | 71.5만 |
|---|
| 2026.07.16 | ₩74,809 | ₩77,456 | ₩74,755 | ₩75,905 | +1.47% | 55.4만 |
|---|
| 2026.07.15 | ₩75,544 | ₩76,105 | ₩73,779 | ₩75,744 | +0.27% | 56.2만 |
|---|
| 2026.07.14 | ₩73,699 | ₩76,614 | ₩73,699 | ₩75,851 | +2.92% | 52.6만 |
|---|
| 2026.07.13 | ₩74,474 | ₩74,982 | ₩72,382 | ₩72,469 | -2.69% | 26.9만 |
|---|
| 2026.07.10 | ₩70,209 | ₩73,471 | ₩70,049 | ₩73,458 | +4.63% | 28.6만 |
|---|
| 2026.07.09 | ₩73,057 | ₩73,057 | ₩68,056 | ₩69,835 | -4.41% | 63.7만 |
|---|
| 2026.07.08 | ₩72,536 | ₩73,792 | ₩71,600 | ₩73,592 | +1.46% | 36만 |
|---|
| 2026.07.07 | ₩70,971 | ₩72,382 | ₩70,296 | ₩71,827 | +1.21% | 35.4만 |
|---|
| 2026.07.06 | ₩71,051 | ₩74,300 | ₩70,563 | ₩71,332 | +0.40% | 67.1만 |
|---|
| 2026.07.02 | ₩69,474 | ₩72,201 | ₩69,474 | ₩71,011 | +2.21% | 37.1만 |
|---|
| 2026.07.01 | ₩66,184 | ₩67,602 | ₩66,144 | ₩66,773 | +0.89% | 29.8만 |
|---|
| 2026.06.30 | ₩66,519 | ₩68,297 | ₩65,289 | ₩67,013 | +0.74% | 42.2만 |
|---|
| 2026.06.29 | ₩67,321 | ₩68,277 | ₩66,238 | ₩66,318 | -1.49% | 44.3만 |
|---|
| 2026.06.26 | ₩67,749 | ₩68,992 | ₩66,064 | ₩66,693 | -1.56% | 57만 |
|---|
| 2026.06.25 | ₩71,011 | ₩72,709 | ₩69,032 | ₩69,367 | -2.32% | 47.7만 |
|---|
| 2026.06.24 | ₩75,410 | ₩75,771 | ₩72,201 | ₩72,790 | -3.48% | 68.2만 |
|---|
| 2026.06.23 | ₩72,335 | ₩75,731 | ₩72,181 | ₩75,731 | +4.70% | 56.6만 |
|---|
| 2026.06.22 | ₩70,169 | ₩73,578 | ₩70,049 | ₩73,525 | +4.78% | 98.8만 |
|---|
| 2026.06.18 | ₩66,853 | ₩70,383 | ₩65,195 | ₩70,169 | +4.96% | 47.4만 |
|---|
| 2026.06.17 | ₩69,955 | ₩70,430 | ₩68,010 | ₩68,230 | -2.47% | 30.8만 |
|---|
| 2026.06.16 | ₩71,279 | ₩71,947 | ₩68,885 | ₩69,527 | -2.46% | 37.5만 |
|---|
| 2026.06.15 | ₩70,517 | ₩71,466 | ₩69,019 | ₩71,118 | +0.85% | 53.6만 |
|---|
| 2026.06.12 | ₩65,971 | ₩70,597 | ₩65,917 | ₩70,517 | +6.89% | 50.1만 |
|---|
| 2026.06.11 | ₩66,906 | ₩68,056 | ₩65,589 | ₩66,532 | -0.56% | 38.8만 |
|---|
| 2026.06.10 | ₩65,436 | ₩66,693 | ₩65,075 | ₩65,783 | +0.53% | 15.9만 |
|---|
| 2026.06.09 | ₩64,179 | ₩65,636 | ₩63,965 | ₩65,569 | +2.17% | 34.8만 |
|---|
| 2026.06.08 | ₩64,767 | ₩65,061 | ₩63,069 | ₩63,978 | -1.22% | 23만 |
|---|
| 2026.06.05 | ₩62,842 | ₩64,821 | ₩62,318 | ₩63,831 | +1.57% | 34.6만 |
|---|
| 2026.06.04 | ₩63,978 | ₩64,781 | ₩63,176 | ₩63,510 | -0.73% | 24.7만 |
|---|
| 2026.06.03 | ₩64,179 | ₩65,683 | ₩63,617 | ₩63,711 | -0.73% | 32.4만 |
|---|
| 2026.06.02 | ₩64,353 | ₩65,449 | ₩63,738 | ₩64,420 | +0.10% | 50.3만 |
|---|
| 2026.06.01 | ₩63,203 | ₩65,235 | ₩62,644 | ₩64,981 | +2.81% | 38.9만 |
|---|
| 2026.05.29 | ₩63,417 | ₩64,152 | ₩62,431 | ₩63,123 | -0.46% | 81.3만 |
|---|
| 2026.05.28 | ₩65,543 | ₩65,783 | ₩63,938 | ₩64,339 | -1.84% | 60.2만 |
|---|
| 2026.05.27 | ₩70,490 | ₩70,998 | ₩67,856 | ₩68,444 | -2.90% | 64.9만 |
|---|
| 2026.05.26 | ₩70,811 | ₩72,723 | ₩69,607 | ₩71,600 | +1.11% | 64.3만 |
|---|
| 2026.05.22 | ₩74,167 | ₩74,274 | ₩71,038 | ₩72,295 | -2.52% | 48.2만 |
|---|
| 2026.05.21 | ₩75,517 | ₩76,829 | ₩74,728 | ₩74,849 | -0.89% | 46.7만 |
|---|
| 2026.05.20 | ₩73,151 | ₩75,905 | ₩73,084 | ₩75,905 | +3.77% | 52.1만 |
|---|
| 2026.05.19 | ₩74,875 | ₩74,875 | ₩72,429 | ₩72,696 | -2.91% | 55.1만 |
|---|
| 2026.05.18 | ₩73,645 | ₩76,406 | ₩73,264 | ₩74,621 | +1.33% | 65.9만 |
|---|
| 2026.05.15 | ₩70,931 | ₩73,699 | ₩70,811 | ₩73,699 | +3.90% | 53.2만 |
|---|
| 2026.05.14 | ₩73,966 | ₩75,143 | ₩70,463 | ₩72,990 | -1.32% | 114.9만 |
|---|
| 2026.05.13 | ₩77,590 | ₩78,151 | ₩72,790 | ₩72,790 | -6.19% | 93.3만 |
|---|
| 2026.05.12 | ₩74,675 | ₩76,299 | ₩74,046 | ₩75,744 | +1.43% | 31.7만 |
|---|
| 2026.05.11 | ₩76,552 | ₩76,787 | ₩73,605 | ₩74,782 | -2.31% | 36.5만 |
|---|
| 2026.05.08 | ₩76,400 | ₩76,988 | ₩74,982 | ₩75,143 | -1.65% | 35만 |
|---|
| 2026.05.07 | ₩75,343 | ₩76,319 | ₩73,806 | ₩75,865 | +0.69% | 26.4만 |
|---|
| 2026.05.06 | ₩74,341 | ₩76,319 | ₩72,790 | ₩73,271 | -1.44% | 35.7만 |
|---|
| 2026.05.05 | ₩75,798 | ₩76,868 | ₩75,176 | ₩76,119 | +0.42% | 20.9만 |
|---|
| 2026.05.04 | ₩74,461 | ₩75,103 | ₩73,538 | ₩74,060 | -0.54% | 21만 |
|---|
| 2026.05.01 | ₩73,752 | ₩73,966 | ₩71,961 | ₩73,685 | -0.09% | 35.6만 |
|---|
| 2026.04.30 | ₩73,819 | ₩75,678 | ₩73,030 | ₩73,859 | +0.05% | 35만 |
|---|
| 2026.04.29 | ₩74,889 | ₩74,962 | ₩71,867 | ₩72,549 | -3.12% | 43.8만 |
|---|
| 2026.04.28 | ₩73,832 | ₩74,207 | ₩72,549 | ₩73,097 | -1.00% | 31.7만 |
|---|
| 2026.04.27 | ₩71,666 | ₩73,351 | ₩70,196 | ₩72,522 | +1.19% | 43.6만 |
|---|
| 2026.04.24 | ₩67,949 | ₩71,011 | ₩67,856 | ₩71,011 | +4.51% | 33.5만 |
|---|
| 2026.04.23 | ₩67,548 | ₩68,584 | ₩66,960 | ₩67,615 | +0.10% | 28.7만 |
|---|
| 2026.04.22 | ₩68,618 | ₩68,859 | ₩65,075 | ₩67,602 | -1.48% | 47.9만 |
|---|
| 2026.04.21 | ₩72,188 | ₩72,255 | ₩67,883 | ₩68,297 | -5.39% | 38.8만 |
|---|
| 2026.04.20 | ₩68,859 | ₩70,517 | ₩66,505 | ₩70,517 | +2.41% | 38.9만 |
|---|
| 2026.04.17 | ₩69,741 | ₩71,800 | ₩68,190 | ₩68,992 | -1.07% | 81.4만 |
|---|
| 2026.04.16 | ₩66,987 | ₩67,508 | ₩65,608 | ₩66,385 | -0.90% | 31.3만 |
|---|
| 2026.04.15 | ₩68,123 | ₩69,046 | ₩67,013 | ₩68,016 | -0.16% | 28만 |
|---|
| 2026.04.14 | ₩66,519 | ₩67,186 | ₩64,794 | ₩64,847 | -2.51% | 26.8만 |
|---|
| 2026.04.13 | ₩65,877 | ₩67,114 | ₩65,743 | ₩66,452 | +0.87% | 31.6만 |
|---|
| 2026.04.10 | ₩66,171 | ₩67,201 | ₩64,985 | ₩65,543 | -0.95% | 28.6만 |
|---|
| 2026.04.09 | ₩69,206 | ₩70,035 | ₩67,067 | ₩67,227 | -2.86% | 35.8만 |
|---|
| 2026.04.08 | ₩65,569 | ₩68,391 | ₩64,874 | ₩68,123 | +3.89% | 57.9만 |
|---|
| 2026.04.07 | ₩70,463 | ₩70,811 | ₩66,439 | ₩66,893 | -5.07% | 41.9만 |
|---|
| 2026.04.06 | ₩69,888 | ₩69,888 | ₩66,425 | ₩68,671 | -1.74% | 67.2만 |
|---|
| 2026.04.02 | ₩67,508 | ₩70,035 | ₩67,181 | ₩69,193 | +2.50% | 80.2만 |
|---|
| 2026.04.01 | ₩69,273 | ₩69,527 | ₩67,174 | ₩67,374 | -2.74% | 40만 |
|---|
| 2026.03.31 | ₩67,254 | ₩70,490 | ₩66,639 | ₩67,642 | +0.58% | 147.2만 |
|---|
| 2026.03.30 | ₩67,415 | ₩68,457 | ₩65,984 | ₩66,385 | -1.53% | 39.6만 |
|---|
| 2026.03.27 | ₩65,008 | ₩67,067 | ₩64,327 | ₩66,719 | +2.63% | 28.7만 |
|---|
| 2026.03.26 | ₩65,249 | ₩67,294 | ₩65,035 | ₩65,529 | +0.43% | 32.9만 |
|---|
| 2026.03.25 | ₩67,294 | ₩67,495 | ₩64,446 | ₩64,767 | -3.76% | 64.1만 |
|---|
| 2026.03.24 | ₩65,369 | ₩68,511 | ₩65,021 | ₩67,682 | +3.54% | 65만 |
|---|
| 2026.03.23 | ₩61,652 | ₩64,426 | ₩61,505 | ₩64,232 | +4.19% | 38.5만 |
|---|
| 2026.03.20 | ₩63,510 | ₩63,510 | ₩61,652 | ₩61,665 | -2.91% | 36.4만 |
|---|
| 2026.03.19 | ₩61,505 | ₩63,751 | ₩60,507 | ₩63,042 | +2.50% | 41.5만 |
|---|
| 2026.03.18 | ₩62,775 | ₩64,513 | ₩62,294 | ₩63,470 | +1.11% | 38.5만 |
|---|
| 2026.03.17 | ₩61,598 | ₩62,655 | ₩61,170 | ₩62,441 | +1.37% | 48.3만 |
|---|
| 2026.03.16 | ₩59,793 | ₩61,130 | ₩59,258 | ₩61,130 | +2.24% | 38.3만 |
|---|
| 2026.03.13 | ₩59,740 | ₩60,128 | ₩58,175 | ₩58,643 | -1.84% | 42.5만 |
|---|
| 2026.03.12 | ₩62,788 | ₩62,788 | ₩59,513 | ₩59,740 | -4.86% | 47.3만 |
|---|
| 2026.03.11 | ₩65,583 | ₩65,583 | ₩62,320 | ₩63,443 | -3.26% | 50.9만 |
|---|
| 2026.03.10 | ₩65,984 | ₩66,893 | ₩64,861 | ₩65,823 | -0.24% | 55.9만 |
|---|
| 2026.03.09 | ₩63,377 | ₩65,396 | ₩63,243 | ₩64,941 | +2.47% | 63.2만 |
|---|
| 2026.03.06 | ₩62,976 | ₩64,299 | ₩61,625 | ₩63,764 | +1.25% | 69.1만 |
|---|
| 2026.03.05 | ₩66,880 | ₩67,174 | ₩63,865 | ₩65,262 | -2.42% | 81만 |
|---|
| 2026.03.04 | ₩66,719 | ₩68,417 | ₩66,198 | ₩67,949 | +1.84% | 66.5만 |
|---|
| 2026.03.03 | ₩68,123 | ₩69,286 | ₩66,148 | ₩68,564 | +0.65% | 130.8만 |
|---|
| 2026.03.02 | ₩76,172 | ₩76,599 | ₩72,335 | ₩73,298 | -3.77% | 138.3만 |
|---|
| 2026.02.27 | ₩71,880 | ₩72,268 | ₩69,246 | ₩72,268 | +0.54% | 75.5만 |
|---|
| 2026.02.26 | ₩70,089 | ₩71,493 | ₩69,073 | ₩71,132 | +1.49% | 64.4만 |
|---|
| 2026.02.25 | ₩69,661 | ₩70,463 | ₩69,059 | ₩70,369 | +1.02% | 42.9만 |
|---|
| 2026.02.24 | ₩68,457 | ₩70,811 | ₩67,214 | ₩70,624 | +3.16% | 64만 |
|---|
| 2026.02.23 | ₩65,115 | ₩67,187 | ₩65,115 | ₩66,840 | +2.65% | 56.2만 |
|---|
| 2026.02.20 | ₩64,486 | ₩66,138 | ₩63,805 | ₩65,783 | +2.01% | 52.2만 |
|---|
| 2026.02.19 | ₩60,422 | ₩62,949 | ₩59,660 | ₩62,548 | +3.52% | 73.9만 |
|---|
| 2026.02.18 | ₩58,978 | ₩60,071 | ₩58,710 | ₩59,245 | +0.45% | 34.3만 |
|---|
| 2026.02.17 | ₩56,157 | ₩57,199 | ₩55,515 | ₩57,106 | +1.69% | 65.3만 |
|---|
| 2026.02.13 | ₩55,488 | ₩57,627 | ₩55,394 | ₩57,467 | +3.57% | 21.8만 |
|---|
| 2026.02.12 | ₩57,494 | ₩57,788 | ₩55,007 | ₩55,715 | -3.09% | 38.7만 |
|---|
| 2026.02.11 | ₩56,437 | ₩57,226 | ₩55,929 | ₩57,079 | +1.14% | 30.9만 |
|---|
| 2026.02.10 | ₩54,311 | ₩54,900 | ₩53,563 | ₩54,873 | +1.03% | 26.9만 |
|---|
| 2026.02.09 | ₩54,485 | ₩54,940 | ₩53,670 | ₩53,990 | -0.91% | 29.6만 |
|---|
| 2026.02.06 | ₩52,159 | ₩54,278 | ₩52,159 | ₩53,910 | +3.36% | 25.3만 |
|---|
| 2026.02.05 | ₩51,477 | ₩52,867 | ₩51,316 | ₩52,052 | +1.12% | 18.8만 |
|---|
| 2026.02.04 | ₩53,616 | ₩54,258 | ₩52,173 | ₩52,333 | -2.39% | 39.7만 |
|---|
| 2026.02.03 | ₩54,672 | ₩55,114 | ₩53,870 | ₩54,712 | +0.07% | 41.1만 |
|---|
| 2026.02.02 | ₩53,964 | ₩54,686 | ₩53,482 | ₩54,231 | +0.50% | 53.6만 |
|---|
| 2026.01.30 | ₩53,817 | ₩54,565 | ₩53,188 | ₩54,138 | +0.60% | 47.6만 |
|---|
| 2026.01.29 | ₩54,819 | ₩54,926 | ₩52,694 | ₩53,763 | -1.93% | 30.1만 |
|---|
| 2026.01.28 | ₩52,580 | ₩54,331 | ₩52,346 | ₩53,910 | +2.53% | 46.4만 |
|---|
| 2026.01.27 | ₩52,105 | ₩53,081 | ₩51,918 | ₩52,747 | +1.23% | 53.1만 |
|---|
| 2026.01.26 | ₩52,132 | ₩52,159 | ₩51,557 | ₩51,731 | -0.77% | 56.7만 |
|---|
| 2026.01.23 | ₩50,541 | ₩50,942 | ₩50,213 | ₩50,795 | +0.50% | 63.4만 |
|---|
| 2026.01.22 | ₩51,624 | ₩51,731 | ₩49,765 | ₩49,859 | -3.42% | 52.2만 |
|---|
| 2026.01.21 | ₩50,394 | ₩51,316 | ₩49,966 | ₩51,316 | +1.83% | 109.7만 |
|---|
| 2026.01.20 | ₩52,854 | ₩52,861 | ₩52,009 | ₩52,012 | -1.59% | 31.4만 |
|---|
| 2026.01.16 | ₩52,827 | ₩53,670 | ₩52,506 | ₩52,894 | +0.13% | 22만 |
|---|
| 2026.01.15 | ₩52,533 | ₩52,740 | ₩51,463 | ₩52,480 | -0.10% | 38만 |
|---|
| 2026.01.14 | ₩55,100 | ₩55,234 | ₩53,924 | ₩53,964 | -2.06% | 56만 |
|---|
| 2026.01.13 | ₩51,771 | ₩54,218 | ₩51,771 | ₩54,151 | +4.60% | 57.2만 |
|---|
| 2026.01.12 | ₩51,410 | ₩52,453 | ₩51,223 | ₩51,878 | +0.91% | 43.7만 |
|---|
| 2026.01.09 | ₩50,648 | ₩51,076 | ₩50,033 | ₩50,875 | +0.45% | 24.5만 |
|---|
| 2026.01.08 | ₩49,498 | ₩51,236 | ₩48,776 | ₩51,236 | +3.51% | 43.5만 |
|---|
| 2026.01.07 | ₩45,834 | ₩48,776 | ₩45,834 | ₩48,669 | +6.18% | 41.3만 |
|---|
| 2026.01.06 | ₩44,390 | ₩45,915 | ₩44,279 | ₩44,792 | +0.90% | 58.5만 |
|---|
| 2026.01.05 | ₩43,909 | ₩44,591 | ₩43,655 | ₩44,096 | +0.43% | 31.1만 |
|---|
| 2026.01.02 | ₩43,922 | ₩43,963 | ₩42,452 | ₩42,732 | -2.71% | 27.6만 |
|---|
| 2025.12.31 | ₩44,417 | ₩45,259 | ₩44,297 | ₩45,246 | +1.87% | 28.3만 |
|---|
| 2025.12.30 | ₩44,644 | ₩45,313 | ₩44,564 | ₩44,604 | -0.09% | 14.4만 |
|---|
| 2025.12.29 | ₩44,631 | ₩44,985 | ₩44,136 | ₩44,898 | +0.60% | 20.1만 |
|---|
| 2025.12.26 | ₩44,110 | ₩45,032 | ₩43,695 | ₩44,765 | +1.49% | 19.7만 |
|---|
| 2025.12.24 | ₩43,588 | ₩43,896 | ₩43,214 | ₩43,695 | +0.25% | 10.8만 |
|---|
| 2025.12.23 | ₩43,241 | ₩43,949 | ₩42,545 | ₩43,588 | +0.80% | 51.9만 |
|---|
| 2025.12.22 | ₩45,433 | ₩45,540 | ₩44,771 | ₩45,005 | -0.94% | 23.8만 |
|---|
| 2025.12.19 | ₩45,460 | ₩45,460 | ₩44,805 | ₩45,353 | -0.24% | 24.1만 |
|---|
| 2025.12.18 | ₩47,666 | ₩47,666 | ₩45,594 | ₩45,661 | -4.21% | 28.3만 |
|---|
| 2025.12.17 | ₩47,960 | ₩48,214 | ₩47,024 | ₩47,559 | -0.84% | 13.8만 |
|---|
| 2025.12.16 | ₩47,573 | ₩47,613 | ₩46,757 | ₩47,024 | -1.15% | 25.1만 |
|---|
| 2025.12.15 | ₩47,599 | ₩47,893 | ₩47,345 | ₩47,720 | +0.25% | 10.6만 |
|---|
| 2025.12.12 | ₩48,442 | ₩48,549 | ₩47,599 | ₩47,827 | -1.27% | 15.2만 |
|---|
| 2025.12.11 | ₩48,402 | ₩48,562 | ₩47,720 | ₩48,468 | +0.14% | 16.4만 |
|---|
| 2025.12.10 | ₩48,428 | ₩48,428 | ₩47,319 | ₩47,827 | -1.24% | 24.2만 |
|---|
| 2025.12.09 | ₩49,137 | ₩49,137 | ₩47,466 | ₩48,321 | -1.66% | 35.6만 |
|---|
| 2025.12.08 | ₩49,966 | ₩50,394 | ₩49,083 | ₩49,137 | -1.66% | 46.1만 |
|---|
| 2025.12.05 | ₩48,535 | ₩49,953 | ₩48,428 | ₩49,565 | +2.12% | 36.4만 |
|---|
| 2025.12.04 | ₩48,602 | ₩48,602 | ₩47,974 | ₩48,375 | -0.47% | 14.3만 |
|---|
| 2025.12.03 | ₩48,963 | ₩49,605 | ₩48,176 | ₩48,482 | -0.98% | 27만 |
|---|
| 2025.12.02 | ₩47,065 | ₩48,482 | ₩46,597 | ₩48,361 | +2.76% | 25.2만 |
|---|
| 2025.12.01 | ₩49,204 | ₩49,391 | ₩48,498 | ₩48,843 | -0.73% | 26.5만 |
|---|
| 2025.11.28 | ₩49,458 | ₩49,739 | ₩48,829 | ₩49,257 | -0.41% | 15만 |
|---|
| 2025.11.26 | ₩49,284 | ₩49,805 | ₩48,657 | ₩49,538 | +0.52% | 40.4만 |
|---|
| 2025.11.25 | ₩48,549 | ₩49,705 | ₩48,161 | ₩49,284 | +1.51% | 39.5만 |
|---|
| 2025.11.24 | ₩50,073 | ₩50,073 | ₩48,081 | ₩49,431 | -1.28% | 53.8만 |
|---|
| 2025.11.21 | ₩49,338 | ₩50,180 | ₩48,455 | ₩50,166 | +1.68% | 52.1만 |
|---|
| 2025.11.20 | ₩49,685 | ₩50,300 | ₩49,097 | ₩49,177 | -1.02% | 45.2만 |
|---|
| 2025.11.19 | ₩48,549 | ₩49,551 | ₩48,468 | ₩49,485 | +1.93% | 80.8만 |
|---|
| 2025.11.18 | ₩51,490 | ₩53,081 | ₩51,196 | ₩52,974 | +2.88% | 36.3만 |
|---|
| 2025.11.17 | ₩51,356 | ₩52,159 | ₩50,922 | ₩52,065 | +1.38% | 28.3만 |
|---|
| 2025.11.14 | ₩50,434 | ₩51,570 | ₩49,846 | ₩51,383 | +1.88% | 32만 |
|---|
| 2025.11.13 | ₩50,434 | ₩53,175 | ₩50,382 | ₩52,145 | +3.39% | 71.8만 |
|---|
| 2025.11.12 | ₩47,426 | ₩48,027 | ₩47,319 | ₩47,947 | +1.10% | 13.4만 |
|---|
| 2025.11.11 | ₩47,265 | ₩47,466 | ₩46,409 | ₩47,131 | -0.28% | 17만 |
|---|
| 2025.11.10 | ₩45,019 | ₩45,834 | ₩44,925 | ₩45,634 | +1.37% | 10.3만 |
|---|
| 2025.11.07 | ₩44,872 | ₩45,019 | ₩44,477 | ₩44,818 | -0.12% | 8만 |
|---|
| 2025.11.06 | ₩44,257 | ₩45,353 | ₩43,936 | ₩44,872 | +1.39% | 14.4만 |
|---|
| 2025.11.05 | ₩44,671 | ₩44,858 | ₩44,016 | ₩44,203 | -1.05% | 9.6만 |
|---|
| 2025.11.04 | ₩44,176 | ₩44,738 | ₩43,642 | ₩44,551 | +0.85% | 27.4만 |
|---|
| 2025.11.03 | ₩46,115 | ₩46,530 | ₩45,005 | ₩45,955 | -0.35% | 26.5만 |
|---|
| 2025.10.31 | ₩45,915 | ₩47,599 | ₩45,447 | ₩47,546 | +3.55% | 42.9만 |
|---|
| 2025.10.30 | ₩45,340 | ₩46,048 | ₩45,300 | ₩45,727 | +0.86% | 26.9만 |
|---|
| 2025.10.29 | ₩45,460 | ₩46,008 | ₩45,233 | ₩45,848 | +0.85% | 30.5만 |
|---|
| 2025.10.28 | ₩44,818 | ₩45,246 | ₩44,257 | ₩44,858 | +0.09% | 21만 |
|---|
| 2025.10.27 | ₩43,602 | ₩44,551 | ₩43,214 | ₩44,524 | +2.12% | 12.5만 |
|---|
| 2025.10.24 | ₩43,521 | ₩44,511 | ₩42,859 | ₩43,454 | -0.15% | 23.8만 |
|---|
| 2025.10.23 | ₩43,361 | ₩44,310 | ₩43,214 | ₩44,257 | +2.07% | 32.8만 |
|---|
| 2025.10.22 | ₩41,021 | ₩43,093 | ₩40,887 | ₩43,053 | +4.95% | 17.3만 |
|---|
| 2025.10.21 | ₩41,449 | ₩41,743 | ₩41,001 | ₩41,569 | +0.29% | 9.9만 |
|---|
| 2025.10.20 | ₩41,596 | ₩42,519 | ₩41,596 | ₩41,850 | +0.61% | 15.7만 |
|---|
| 2025.10.17 | ₩40,379 | ₩41,469 | ₩40,379 | ₩41,222 | +2.09% | 9.9만 |
|---|
| 2025.10.16 | ₩40,459 | ₩41,355 | ₩40,459 | ₩40,820 | +0.89% | 12.6만 |
|---|
| 2025.10.15 | ₩39,310 | ₩39,898 | ₩39,203 | ₩39,858 | +1.39% | 10.8만 |
|---|
| 2025.10.14 | ₩38,026 | ₩38,949 | ₩37,571 | ₩38,601 | +1.51% | 15.8만 |
|---|
| 2025.10.13 | ₩39,269 | ₩40,112 | ₩39,088 | ₩39,296 | +0.07% | 16.3만 |
|---|
| 2025.10.10 | ₩38,962 | ₩39,898 | ₩38,547 | ₩38,628 | -0.86% | 15.5만 |
|---|