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 | ₩125,111 | ₩126,246 | ₩123,387 | ₩124,402 | -0.57% | 71.6만 |
| 2026.10.08 | ₩122,478 | ₩126,901 | ₩122,265 | ₩126,179 | +3.02% | 102.9만 |
| 2026.10.07 | ₩118,216 | ₩120,955 | ₩117,575 | ₩117,628 | -0.50% | 56.2만 |
| 2026.10.06 | ₩117,047 | ₩118,443 | ₩115,237 | ₩116,039 | -0.86% | 73.4만 |
| 2026.10.05 | ₩120,474 | ₩121,102 | ₩114,649 | ₩118,377 | -1.74% | 76.6만 |
| 2026.10.02 | ₩113,233 | ₩117,188 | ₩112,391 | ₩116,613 | +2.99% | 89.8만 |
| 2026.10.01 | ₩107,822 | ₩114,689 | ₩107,362 | ₩114,555 | +6.25% | 74.8만 |
| 2026.09.30 | ₩109,184 | ₩111,830 | ₩107,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,062 |
| -1.03% |
| 44.8만 |
| 2026.09.29 | ₩104,735 | ₩107,822 | ₩104,522 | ₩107,220 | +2.37% | 39.3만 |
|---|
| 2026.09.28 | ₩106,285 | ₩107,782 | ₩104,619 | ₩105,777 | -0.48% | 56.1만 |
|---|
| 2026.09.25 | ₩104,228 | ₩106,499 | ₩102,050 | ₩104,081 | -0.14% | 65.6만 |
|---|
| 2026.09.24 | ₩102,738 | ₩107,474 | ₩101,943 | ₩104,508 | +1.72% | 86.6만 |
|---|
| 2026.09.23 | ₩103,613 | ₩105,657 | ₩101,021 | ₩104,254 | +0.62% | 72.2만 |
|---|
| 2026.09.22 | ₩103,987 | ₩105,737 | ₩100,954 | ₩103,600 | -0.37% | 179.7만 |
|---|
| 2026.09.21 | ₩110,668 | ₩114,636 | ₩109,171 | ₩110,400 | -0.24% | 107.3만 |
|---|
| 2026.09.18 | ₩113,567 | ₩115,103 | ₩112,244 | ₩113,500 | -0.06% | 114.3만 |
|---|
| 2026.09.17 | ₩114,449 | ₩116,653 | ₩113,273 | ₩115,304 | +0.75% | 98.6만 |
|---|
| 2026.09.16 | ₩110,213 | ₩116,386 | ₩110,018 | ₩113,219 | +2.73% | 108.5만 |
|---|
| 2026.09.15 | ₩106,486 | ₩111,255 | ₩106,258 | ₩110,534 | +3.80% | 113.8만 |
|---|
| 2026.09.14 | ₩101,342 | ₩107,501 | ₩99,378 | ₩106,512 | +5.10% | 113.1만 |
|---|
| 2026.09.11 | ₩97,801 | ₩101,823 | ₩97,788 | ₩101,742 | +4.03% | 68만 |
|---|
| 2026.09.10 | ₩95,997 | ₩98,092 | ₩95,035 | ₩97,427 | +1.49% | 51.4만 |
|---|
| 2026.09.09 | ₩94,915 | ₩96,599 | ₩94,033 | ₩95,757 | +0.89% | 38.3만 |
|---|
| 2026.09.08 | ₩97,200 | ₩97,200 | ₩92,911 | ₩93,459 | -3.85% | 70.2만 |
|---|
| 2026.09.04 | ₩93,479 | ₩95,890 | ₩93,111 | ₩95,436 | +2.09% | 37만 |
|---|
| 2026.09.03 | ₩93,526 | ₩94,675 | ₩92,604 | ₩92,938 | -0.63% | 43.2만 |
|---|
| 2026.09.02 | ₩90,493 | ₩92,417 | ₩90,132 | ₩92,216 | +1.90% | 31.4만 |
|---|
| 2026.09.01 | ₩90,292 | ₩91,535 | ₩89,344 | ₩90,800 | +0.56% | 44.4만 |
|---|
| 2026.08.31 | ₩89,972 | ₩90,105 | ₩87,914 | ₩89,170 | -0.89% | 46.5만 |
|---|
| 2026.08.28 | ₩88,889 | ₩90,600 | ₩87,941 | ₩89,330 | +0.50% | 52.7만 |
|---|
| 2026.08.27 | ₩85,549 | ₩89,237 | ₩85,469 | ₩88,636 | +3.61% | 74.8만 |
|---|
| 2026.08.26 | ₩84,173 | ₩84,614 | ₩82,703 | ₩83,211 | -1.14% | 66.8만 |
|---|
| 2026.08.25 | ₩86,337 | ₩87,259 | ₩85,683 | ₩86,899 | +0.65% | 31.8만 |
|---|
| 2026.08.24 | ₩85,522 | ₩87,567 | ₩85,200 | ₩87,032 | +1.77% | 57.9만 |
|---|
| 2026.08.21 | ₩85,776 | ₩88,515 | ₩85,743 | ₩86,458 | +0.79% | 45.4만 |
|---|
| 2026.08.20 | ₩85,776 | ₩86,698 | ₩84,320 | ₩85,643 | -0.16% | 34.2만 |
|---|
| 2026.08.19 | ₩85,469 | ₩86,411 | ₩84,133 | ₩85,830 | +0.42% | 55.9만 |
|---|
| 2026.08.18 | ₩82,677 | ₩83,178 | ₩81,501 | ₩82,877 | +0.24% | 47.6만 |
|---|
| 2026.08.17 | ₩82,530 | ₩84,654 | ₩81,661 | ₩83,772 | +1.51% | 66.5만 |
|---|
| 2026.08.14 | ₩79,417 | ₩81,047 | ₩79,256 | ₩80,552 | +1.43% | 70.4만 |
|---|
| 2026.08.13 | ₩84,440 | ₩88,005 | ₩84,080 | ₩85,402 | +1.14% | 75.7만 |
|---|
| 2026.08.12 | ₩81,955 | ₩84,460 | ₩81,955 | ₩84,013 | +2.51% | 55.1만 |
|---|
| 2026.08.11 | ₩81,741 | ₩82,289 | ₩79,804 | ₩81,154 | -0.72% | 57.4만 |
|---|
| 2026.08.10 | ₩83,118 | ₩83,923 | ₩80,592 | ₩80,846 | -2.73% | 71.8만 |
|---|
| 2026.08.07 | ₩84,440 | ₩85,362 | ₩80,886 | ₩82,650 | -2.12% | 52.6만 |
|---|
| 2026.08.06 | ₩83,465 | ₩85,857 | ₩83,104 | ₩85,215 | +2.10% | 85.3만 |
|---|
| 2026.08.05 | ₩84,173 | ₩85,068 | ₩80,873 | ₩80,993 | -3.78% | 107.2만 |
|---|
| 2026.08.04 | ₩81,073 | ₩81,875 | ₩79,136 | ₩79,136 | -2.39% | 99.4만 |
|---|
| 2026.08.03 | ₩81,127 | ₩82,209 | ₩78,815 | ₩82,009 | +1.09% | 48.1만 |
|---|
| 2026.07.31 | ₩79,938 | ₩81,207 | ₩79,363 | ₩80,606 | +0.84% | 32.3만 |
|---|
| 2026.07.30 | ₩79,016 | ₩80,459 | ₩77,172 | ₩79,978 | +1.22% | 29.1만 |
|---|
| 2026.07.29 | ₩79,283 | ₩79,898 | ₩77,493 | ₩77,920 | -1.72% | 28만 |
|---|
| 2026.07.28 | ₩76,691 | ₩78,989 | ₩76,357 | ₩77,960 | +1.66% | 35.8만 |
|---|
| 2026.07.27 | ₩74,927 | ₩77,225 | ₩74,072 | ₩76,905 | +2.64% | 31.3만 |
|---|
| 2026.07.24 | ₩77,546 | ₩78,926 | ₩76,798 | ₩77,332 | -0.28% | 39.5만 |
|---|
| 2026.07.23 | ₩75,702 | ₩77,640 | ₩75,622 | ₩76,771 | +1.41% | 28만 |
|---|
| 2026.07.22 | ₩77,065 | ₩77,145 | ₩75,208 | ₩75,448 | -2.10% | 22.7만 |
|---|
| 2026.07.21 | ₩73,698 | ₩76,464 | ₩72,750 | ₩76,304 | +3.54% | 33.6만 |
|---|
| 2026.07.20 | ₩72,723 | ₩73,979 | ₩72,389 | ₩72,469 | -0.35% | 45.9만 |
|---|
| 2026.07.17 | ₩73,658 | ₩74,032 | ₩71,667 | ₩71,988 | -2.27% | 71.5만 |
|---|
| 2026.07.16 | ₩74,754 | ₩77,399 | ₩74,700 | ₩75,849 | +1.47% | 55.4만 |
|---|
| 2026.07.15 | ₩75,489 | ₩76,050 | ₩73,725 | ₩75,689 | +0.27% | 56.2만 |
|---|
| 2026.07.14 | ₩73,645 | ₩76,557 | ₩73,645 | ₩75,796 | +2.92% | 52.6만 |
|---|
| 2026.07.13 | ₩74,420 | ₩74,927 | ₩72,329 | ₩72,416 | -2.69% | 26.9만 |
|---|
| 2026.07.10 | ₩70,158 | ₩73,418 | ₩69,997 | ₩73,404 | +4.63% | 28.6만 |
|---|
| 2026.07.09 | ₩73,003 | ₩73,003 | ₩68,006 | ₩69,783 | -4.41% | 63.7만 |
|---|
| 2026.07.08 | ₩72,482 | ₩73,738 | ₩71,547 | ₩73,538 | +1.46% | 36만 |
|---|
| 2026.07.07 | ₩70,919 | ₩72,329 | ₩70,244 | ₩71,774 | +1.21% | 35.4만 |
|---|
| 2026.07.06 | ₩70,999 | ₩74,246 | ₩70,512 | ₩71,280 | +0.40% | 67.1만 |
|---|
| 2026.07.02 | ₩69,423 | ₩72,148 | ₩69,423 | ₩70,959 | +2.21% | 37.1만 |
|---|
| 2026.07.01 | ₩66,136 | ₩67,552 | ₩66,096 | ₩66,724 | +0.89% | 29.8만 |
|---|
| 2026.06.30 | ₩66,470 | ₩68,247 | ₩65,241 | ₩66,964 | +0.74% | 42.2만 |
|---|
| 2026.06.29 | ₩67,272 | ₩68,227 | ₩66,189 | ₩66,270 | -1.49% | 44.3만 |
|---|
| 2026.06.26 | ₩67,699 | ₩68,942 | ₩66,016 | ₩66,644 | -1.56% | 57만 |
|---|
| 2026.06.25 | ₩70,959 | ₩72,656 | ₩68,982 | ₩69,316 | -2.32% | 47.7만 |
|---|
| 2026.06.24 | ₩75,355 | ₩75,716 | ₩72,148 | ₩72,736 | -3.48% | 68.2만 |
|---|
| 2026.06.23 | ₩72,282 | ₩75,676 | ₩72,128 | ₩75,676 | +4.70% | 56.6만 |
|---|
| 2026.06.22 | ₩70,117 | ₩73,524 | ₩69,997 | ₩73,471 | +4.78% | 98.8만 |
|---|
| 2026.06.18 | ₩66,804 | ₩70,331 | ₩65,147 | ₩70,117 | +4.96% | 47.4만 |
|---|
| 2026.06.17 | ₩69,904 | ₩70,378 | ₩67,960 | ₩68,180 | -2.47% | 30.8만 |
|---|
| 2026.06.16 | ₩71,226 | ₩71,894 | ₩68,835 | ₩69,476 | -2.46% | 37.5만 |
|---|
| 2026.06.15 | ₩70,465 | ₩71,413 | ₩68,968 | ₩71,066 | +0.85% | 53.6만 |
|---|
| 2026.06.12 | ₩65,922 | ₩70,545 | ₩65,869 | ₩70,465 | +6.89% | 50.1만 |
|---|
| 2026.06.11 | ₩66,857 | ₩68,006 | ₩65,541 | ₩66,483 | -0.56% | 38.8만 |
|---|
| 2026.06.10 | ₩65,388 | ₩66,644 | ₩65,027 | ₩65,735 | +0.53% | 15.9만 |
|---|
| 2026.06.09 | ₩64,132 | ₩65,588 | ₩63,918 | ₩65,521 | +2.17% | 34.8만 |
|---|
| 2026.06.08 | ₩64,720 | ₩65,014 | ₩63,023 | ₩63,931 | -1.22% | 23만 |
|---|
| 2026.06.05 | ₩62,796 | ₩64,773 | ₩62,272 | ₩63,784 | +1.57% | 34.6만 |
|---|
| 2026.06.04 | ₩63,931 | ₩64,733 | ₩63,130 | ₩63,464 | -0.73% | 24.7만 |
|---|
| 2026.06.03 | ₩64,132 | ₩65,635 | ₩63,571 | ₩63,664 | -0.73% | 32.4만 |
|---|
| 2026.06.02 | ₩64,306 | ₩65,401 | ₩63,691 | ₩64,372 | +0.10% | 50.3만 |
|---|
| 2026.06.01 | ₩63,157 | ₩65,187 | ₩62,598 | ₩64,933 | +2.81% | 38.9만 |
|---|
| 2026.05.29 | ₩63,370 | ₩64,105 | ₩62,386 | ₩63,076 | -0.46% | 81.3만 |
|---|
| 2026.05.28 | ₩65,495 | ₩65,735 | ₩63,891 | ₩64,292 | -1.84% | 60.2만 |
|---|
| 2026.05.27 | ₩70,438 | ₩70,946 | ₩67,806 | ₩68,394 | -2.90% | 64.9만 |
|---|
| 2026.05.26 | ₩70,759 | ₩72,669 | ₩69,556 | ₩71,547 | +1.11% | 64.3만 |
|---|
| 2026.05.22 | ₩74,112 | ₩74,219 | ₩70,986 | ₩72,242 | -2.52% | 48.2만 |
|---|
| 2026.05.21 | ₩75,462 | ₩76,772 | ₩74,674 | ₩74,794 | -0.89% | 46.7만 |
|---|
| 2026.05.20 | ₩73,097 | ₩75,849 | ₩73,030 | ₩75,849 | +3.77% | 52.1만 |
|---|
| 2026.05.19 | ₩74,820 | ₩74,820 | ₩72,375 | ₩72,643 | -2.91% | 55.1만 |
|---|
| 2026.05.18 | ₩73,591 | ₩76,350 | ₩73,211 | ₩74,567 | +1.33% | 65.9만 |
|---|
| 2026.05.15 | ₩70,879 | ₩73,645 | ₩70,759 | ₩73,645 | +3.90% | 53.2만 |
|---|
| 2026.05.14 | ₩73,912 | ₩75,088 | ₩70,411 | ₩72,937 | -1.32% | 114.9만 |
|---|
| 2026.05.13 | ₩77,533 | ₩78,094 | ₩72,736 | ₩72,736 | -6.19% | 93.3만 |
|---|
| 2026.05.12 | ₩74,620 | ₩76,243 | ₩73,992 | ₩75,689 | +1.43% | 31.7만 |
|---|
| 2026.05.11 | ₩76,496 | ₩76,731 | ₩73,551 | ₩74,727 | -2.31% | 36.5만 |
|---|
| 2026.05.08 | ₩76,344 | ₩76,931 | ₩74,927 | ₩75,088 | -1.65% | 35만 |
|---|
| 2026.05.07 | ₩75,288 | ₩76,263 | ₩73,752 | ₩75,809 | +0.69% | 26.4만 |
|---|
| 2026.05.06 | ₩74,286 | ₩76,263 | ₩72,736 | ₩73,217 | -1.44% | 35.7만 |
|---|
| 2026.05.05 | ₩75,742 | ₩76,811 | ₩75,121 | ₩76,063 | +0.42% | 20.9만 |
|---|
| 2026.05.04 | ₩74,406 | ₩75,048 | ₩73,484 | ₩74,005 | -0.54% | 21만 |
|---|
| 2026.05.01 | ₩73,698 | ₩73,912 | ₩71,908 | ₩73,631 | -0.09% | 35.6만 |
|---|
| 2026.04.30 | ₩73,765 | ₩75,622 | ₩72,977 | ₩73,805 | +0.05% | 35만 |
|---|
| 2026.04.29 | ₩74,834 | ₩74,907 | ₩71,814 | ₩72,496 | -3.12% | 43.8만 |
|---|
| 2026.04.28 | ₩73,778 | ₩74,152 | ₩72,496 | ₩73,043 | -1.00% | 31.7만 |
|---|
| 2026.04.27 | ₩71,614 | ₩73,297 | ₩70,144 | ₩72,469 | +1.19% | 43.6만 |
|---|
| 2026.04.24 | ₩67,900 | ₩70,959 | ₩67,806 | ₩70,959 | +4.51% | 33.5만 |
|---|
| 2026.04.23 | ₩67,499 | ₩68,534 | ₩66,911 | ₩67,566 | +0.10% | 28.7만 |
|---|
| 2026.04.22 | ₩68,568 | ₩68,808 | ₩65,027 | ₩67,552 | -1.48% | 47.9만 |
|---|
| 2026.04.21 | ₩72,135 | ₩72,202 | ₩67,833 | ₩68,247 | -5.39% | 38.8만 |
|---|
| 2026.04.20 | ₩68,808 | ₩70,465 | ₩66,457 | ₩70,465 | +2.41% | 38.9만 |
|---|
| 2026.04.17 | ₩69,690 | ₩71,747 | ₩68,140 | ₩68,942 | -1.07% | 81.4만 |
|---|
| 2026.04.16 | ₩66,938 | ₩67,459 | ₩65,560 | ₩66,336 | -0.90% | 31.3만 |
|---|
| 2026.04.15 | ₩68,073 | ₩68,995 | ₩66,964 | ₩67,966 | -0.16% | 28만 |
|---|
| 2026.04.14 | ₩66,470 | ₩67,137 | ₩64,746 | ₩64,800 | -2.51% | 26.8만 |
|---|
| 2026.04.13 | ₩65,829 | ₩67,065 | ₩65,695 | ₩66,403 | +0.87% | 31.6만 |
|---|
| 2026.04.10 | ₩66,123 | ₩67,151 | ₩64,937 | ₩65,495 | -0.95% | 28.6만 |
|---|
| 2026.04.09 | ₩69,155 | ₩69,984 | ₩67,018 | ₩67,178 | -2.86% | 35.8만 |
|---|
| 2026.04.08 | ₩65,521 | ₩68,340 | ₩64,827 | ₩68,073 | +3.89% | 57.9만 |
|---|
| 2026.04.07 | ₩70,411 | ₩70,759 | ₩66,390 | ₩66,844 | -5.07% | 41.9만 |
|---|
| 2026.04.06 | ₩69,837 | ₩69,837 | ₩66,376 | ₩68,621 | -1.74% | 67.2만 |
|---|
| 2026.04.02 | ₩67,459 | ₩69,984 | ₩67,131 | ₩69,142 | +2.50% | 80.2만 |
|---|
| 2026.04.01 | ₩69,222 | ₩69,476 | ₩67,125 | ₩67,325 | -2.74% | 40만 |
|---|
| 2026.03.31 | ₩67,205 | ₩70,438 | ₩66,590 | ₩67,592 | +0.58% | 147.2만 |
|---|
| 2026.03.30 | ₩67,365 | ₩68,407 | ₩65,936 | ₩66,336 | -1.53% | 39.6만 |
|---|
| 2026.03.27 | ₩64,960 | ₩67,018 | ₩64,280 | ₩66,670 | +2.63% | 28.7만 |
|---|
| 2026.03.26 | ₩65,201 | ₩67,245 | ₩64,987 | ₩65,481 | +0.43% | 32.9만 |
|---|
| 2026.03.25 | ₩67,245 | ₩67,445 | ₩64,399 | ₩64,720 | -3.76% | 64.1만 |
|---|
| 2026.03.24 | ₩65,321 | ₩68,461 | ₩64,974 | ₩67,632 | +3.54% | 65만 |
|---|
| 2026.03.23 | ₩61,607 | ₩64,379 | ₩61,460 | ₩64,185 | +4.19% | 38.5만 |
|---|
| 2026.03.20 | ₩63,464 | ₩63,464 | ₩61,607 | ₩61,620 | -2.91% | 36.4만 |
|---|
| 2026.03.19 | ₩61,460 | ₩63,704 | ₩60,463 | ₩62,996 | +2.50% | 41.5만 |
|---|
| 2026.03.18 | ₩62,729 | ₩64,466 | ₩62,248 | ₩63,424 | +1.11% | 38.5만 |
|---|
| 2026.03.17 | ₩61,553 | ₩62,609 | ₩61,126 | ₩62,395 | +1.37% | 48.3만 |
|---|
| 2026.03.16 | ₩59,749 | ₩61,086 | ₩59,215 | ₩61,086 | +2.24% | 38.3만 |
|---|
| 2026.03.13 | ₩59,696 | ₩60,084 | ₩58,133 | ₩58,600 | -1.84% | 42.5만 |
|---|
| 2026.03.12 | ₩62,742 | ₩62,742 | ₩59,469 | ₩59,696 | -4.86% | 47.3만 |
|---|
| 2026.03.11 | ₩65,535 | ₩65,535 | ₩62,275 | ₩63,397 | -3.26% | 50.9만 |
|---|
| 2026.03.10 | ₩65,936 | ₩66,844 | ₩64,813 | ₩65,775 | -0.24% | 55.9만 |
|---|
| 2026.03.09 | ₩63,330 | ₩65,348 | ₩63,197 | ₩64,893 | +2.47% | 63.2만 |
|---|
| 2026.03.06 | ₩62,929 | ₩64,252 | ₩61,580 | ₩63,718 | +1.25% | 69.1만 |
|---|
| 2026.03.05 | ₩66,831 | ₩67,125 | ₩63,818 | ₩65,214 | -2.42% | 81만 |
|---|
| 2026.03.04 | ₩66,670 | ₩68,367 | ₩66,149 | ₩67,900 | +1.84% | 66.5만 |
|---|
| 2026.03.03 | ₩68,073 | ₩69,236 | ₩66,100 | ₩68,514 | +0.65% | 130.8만 |
|---|
| 2026.03.02 | ₩76,116 | ₩76,543 | ₩72,282 | ₩73,244 | -3.77% | 138.3만 |
|---|
| 2026.02.27 | ₩71,828 | ₩72,215 | ₩69,196 | ₩72,215 | +0.54% | 75.5만 |
|---|
| 2026.02.26 | ₩70,037 | ₩71,440 | ₩69,022 | ₩71,079 | +1.49% | 64.4만 |
|---|
| 2026.02.25 | ₩69,610 | ₩70,411 | ₩69,009 | ₩70,318 | +1.02% | 42.9만 |
|---|
| 2026.02.24 | ₩68,407 | ₩70,759 | ₩67,165 | ₩70,572 | +3.16% | 64만 |
|---|
| 2026.02.23 | ₩65,067 | ₩67,138 | ₩65,067 | ₩66,791 | +2.65% | 56.2만 |
|---|
| 2026.02.20 | ₩64,439 | ₩66,089 | ₩63,758 | ₩65,735 | +2.01% | 52.2만 |
|---|
| 2026.02.19 | ₩60,377 | ₩62,903 | ₩59,616 | ₩62,502 | +3.52% | 73.9만 |
|---|
| 2026.02.18 | ₩58,934 | ₩60,027 | ₩58,667 | ₩59,202 | +0.45% | 34.3만 |
|---|
| 2026.02.17 | ₩56,115 | ₩57,158 | ₩55,474 | ₩57,064 | +1.69% | 65.3만 |
|---|
| 2026.02.13 | ₩55,447 | ₩57,585 | ₩55,354 | ₩57,425 | +3.57% | 21.8만 |
|---|
| 2026.02.12 | ₩57,451 | ₩57,745 | ₩54,966 | ₩55,674 | -3.09% | 38.7만 |
|---|
| 2026.02.11 | ₩56,396 | ₩57,184 | ₩55,888 | ₩57,037 | +1.14% | 30.9만 |
|---|
| 2026.02.10 | ₩54,272 | ₩54,859 | ₩53,523 | ₩54,833 | +1.03% | 26.9만 |
|---|
| 2026.02.09 | ₩54,445 | ₩54,900 | ₩53,630 | ₩53,951 | -0.91% | 29.6만 |
|---|
| 2026.02.06 | ₩52,120 | ₩54,238 | ₩52,120 | ₩53,871 | +3.36% | 25.3만 |
|---|
| 2026.02.05 | ₩51,439 | ₩52,829 | ₩51,279 | ₩52,014 | +1.12% | 18.8만 |
|---|
| 2026.02.04 | ₩53,577 | ₩54,218 | ₩52,135 | ₩52,294 | -2.39% | 39.7만 |
|---|
| 2026.02.03 | ₩54,632 | ₩55,073 | ₩53,831 | ₩54,672 | +0.07% | 41.1만 |
|---|
| 2026.02.02 | ₩53,924 | ₩54,646 | ₩53,443 | ₩54,191 | +0.50% | 53.6만 |
|---|
| 2026.01.30 | ₩53,777 | ₩54,525 | ₩53,149 | ₩54,098 | +0.60% | 47.6만 |
|---|
| 2026.01.29 | ₩54,779 | ₩54,886 | ₩52,655 | ₩53,724 | -1.93% | 30.1만 |
|---|
| 2026.01.28 | ₩52,541 | ₩54,292 | ₩52,308 | ₩53,871 | +2.53% | 46.4만 |
|---|
| 2026.01.27 | ₩52,067 | ₩53,042 | ₩51,880 | ₩52,708 | +1.23% | 53.1만 |
|---|
| 2026.01.26 | ₩52,094 | ₩52,120 | ₩51,519 | ₩51,693 | -0.77% | 56.7만 |
|---|
| 2026.01.23 | ₩50,504 | ₩50,905 | ₩50,176 | ₩50,758 | +0.50% | 63.4만 |
|---|
| 2026.01.22 | ₩51,586 | ₩51,693 | ₩49,729 | ₩49,822 | -3.42% | 52.2만 |
|---|
| 2026.01.21 | ₩50,357 | ₩51,279 | ₩49,929 | ₩51,279 | +1.83% | 109.7만 |
|---|
| 2026.01.20 | ₩52,815 | ₩52,822 | ₩51,971 | ₩51,974 | -1.59% | 31.4만 |
|---|
| 2026.01.16 | ₩52,789 | ₩53,630 | ₩52,468 | ₩52,855 | +0.13% | 22만 |
|---|
| 2026.01.15 | ₩52,495 | ₩52,702 | ₩51,426 | ₩52,441 | -0.10% | 38만 |
|---|
| 2026.01.14 | ₩55,060 | ₩55,193 | ₩53,884 | ₩53,924 | -2.06% | 56만 |
|---|
| 2026.01.13 | ₩51,733 | ₩54,178 | ₩51,733 | ₩54,111 | +4.60% | 57.2만 |
|---|
| 2026.01.12 | ₩51,372 | ₩52,414 | ₩51,185 | ₩51,840 | +0.91% | 43.7만 |
|---|
| 2026.01.09 | ₩50,611 | ₩51,038 | ₩49,996 | ₩50,838 | +0.45% | 24.5만 |
|---|
| 2026.01.08 | ₩49,462 | ₩51,199 | ₩48,740 | ₩51,199 | +3.51% | 43.5만 |
|---|
| 2026.01.07 | ₩45,801 | ₩48,740 | ₩45,801 | ₩48,633 | +6.18% | 41.3만 |
|---|
| 2026.01.06 | ₩44,358 | ₩45,881 | ₩44,247 | ₩44,759 | +0.90% | 58.5만 |
|---|
| 2026.01.05 | ₩43,877 | ₩44,558 | ₩43,623 | ₩44,064 | +0.43% | 31.1만 |
|---|
| 2026.01.02 | ₩43,890 | ₩43,930 | ₩42,421 | ₩42,701 | -2.71% | 27.6만 |
|---|
| 2025.12.31 | ₩44,385 | ₩45,226 | ₩44,264 | ₩45,213 | +1.87% | 28.3만 |
|---|
| 2025.12.30 | ₩44,612 | ₩45,280 | ₩44,532 | ₩44,572 | -0.09% | 14.4만 |
|---|
| 2025.12.29 | ₩44,598 | ₩44,952 | ₩44,104 | ₩44,866 | +0.60% | 20.1만 |
|---|
| 2025.12.26 | ₩44,077 | ₩44,999 | ₩43,663 | ₩44,732 | +1.49% | 19.7만 |
|---|
| 2025.12.24 | ₩43,556 | ₩43,864 | ₩43,182 | ₩43,663 | +0.25% | 10.8만 |
|---|
| 2025.12.23 | ₩43,209 | ₩43,917 | ₩42,514 | ₩43,556 | +0.80% | 51.9만 |
|---|
| 2025.12.22 | ₩45,400 | ₩45,507 | ₩44,739 | ₩44,972 | -0.94% | 23.8만 |
|---|
| 2025.12.19 | ₩45,427 | ₩45,427 | ₩44,772 | ₩45,320 | -0.24% | 24.1만 |
|---|
| 2025.12.18 | ₩47,631 | ₩47,631 | ₩45,560 | ₩45,627 | -4.21% | 28.3만 |
|---|
| 2025.12.17 | ₩47,925 | ₩48,179 | ₩46,990 | ₩47,524 | -0.84% | 13.8만 |
|---|
| 2025.12.16 | ₩47,538 | ₩47,578 | ₩46,723 | ₩46,990 | -1.15% | 25.1만 |
|---|
| 2025.12.15 | ₩47,564 | ₩47,858 | ₩47,311 | ₩47,685 | +0.25% | 10.6만 |
|---|
| 2025.12.12 | ₩48,406 | ₩48,513 | ₩47,564 | ₩47,792 | -1.27% | 15.2만 |
|---|
| 2025.12.11 | ₩48,366 | ₩48,526 | ₩47,685 | ₩48,433 | +0.14% | 16.4만 |
|---|
| 2025.12.10 | ₩48,393 | ₩48,393 | ₩47,284 | ₩47,792 | -1.24% | 24.2만 |
|---|
| 2025.12.09 | ₩49,101 | ₩49,101 | ₩47,431 | ₩48,286 | -1.66% | 35.6만 |
|---|
| 2025.12.08 | ₩49,929 | ₩50,357 | ₩49,047 | ₩49,101 | -1.66% | 46.1만 |
|---|
| 2025.12.05 | ₩48,500 | ₩49,916 | ₩48,393 | ₩49,528 | +2.12% | 36.4만 |
|---|
| 2025.12.04 | ₩48,567 | ₩48,567 | ₩47,939 | ₩48,339 | -0.47% | 14.3만 |
|---|
| 2025.12.03 | ₩48,927 | ₩49,569 | ₩48,140 | ₩48,446 | -0.98% | 27만 |
|---|
| 2025.12.02 | ₩47,030 | ₩48,446 | ₩46,562 | ₩48,326 | +2.76% | 25.2만 |
|---|
| 2025.12.01 | ₩49,168 | ₩49,355 | ₩48,462 | ₩48,807 | -0.73% | 26.5만 |
|---|
| 2025.11.28 | ₩49,422 | ₩49,702 | ₩48,794 | ₩49,221 | -0.41% | 15만 |
|---|
| 2025.11.26 | ₩49,248 | ₩49,769 | ₩48,621 | ₩49,502 | +0.52% | 40.4만 |
|---|
| 2025.11.25 | ₩48,513 | ₩49,669 | ₩48,126 | ₩49,248 | +1.51% | 39.5만 |
|---|
| 2025.11.24 | ₩50,036 | ₩50,036 | ₩48,045 | ₩49,395 | -1.28% | 53.8만 |
|---|
| 2025.11.21 | ₩49,301 | ₩50,143 | ₩48,420 | ₩50,130 | +1.68% | 52.1만 |
|---|
| 2025.11.20 | ₩49,649 | ₩50,263 | ₩49,061 | ₩49,141 | -1.02% | 45.2만 |
|---|
| 2025.11.19 | ₩48,513 | ₩49,515 | ₩48,433 | ₩49,448 | +1.93% | 80.8만 |
|---|
| 2025.11.18 | ₩51,452 | ₩53,042 | ₩51,159 | ₩52,935 | +2.88% | 36.3만 |
|---|
| 2025.11.17 | ₩51,319 | ₩52,120 | ₩50,885 | ₩52,027 | +1.38% | 28.3만 |
|---|
| 2025.11.14 | ₩50,397 | ₩51,533 | ₩49,809 | ₩51,346 | +1.88% | 32만 |
|---|
| 2025.11.13 | ₩50,397 | ₩53,136 | ₩50,345 | ₩52,107 | +3.39% | 71.8만 |
|---|
| 2025.11.12 | ₩47,391 | ₩47,992 | ₩47,284 | ₩47,912 | +1.10% | 13.4만 |
|---|
| 2025.11.11 | ₩47,230 | ₩47,431 | ₩46,375 | ₩47,097 | -0.28% | 17만 |
|---|
| 2025.11.10 | ₩44,986 | ₩45,801 | ₩44,892 | ₩45,600 | +1.37% | 10.3만 |
|---|
| 2025.11.07 | ₩44,839 | ₩44,986 | ₩44,445 | ₩44,785 | -0.12% | 8만 |
|---|
| 2025.11.06 | ₩44,224 | ₩45,320 | ₩43,904 | ₩44,839 | +1.39% | 14.4만 |
|---|
| 2025.11.05 | ₩44,638 | ₩44,825 | ₩43,984 | ₩44,171 | -1.05% | 9.6만 |
|---|
| 2025.11.04 | ₩44,144 | ₩44,705 | ₩43,610 | ₩44,518 | +0.85% | 27.4만 |
|---|
| 2025.11.03 | ₩46,081 | ₩46,496 | ₩44,972 | ₩45,921 | -0.35% | 26.5만 |
|---|
| 2025.10.31 | ₩45,881 | ₩47,564 | ₩45,413 | ₩47,511 | +3.55% | 42.9만 |
|---|
| 2025.10.30 | ₩45,306 | ₩46,015 | ₩45,266 | ₩45,694 | +0.86% | 26.9만 |
|---|
| 2025.10.29 | ₩45,427 | ₩45,975 | ₩45,200 | ₩45,814 | +0.85% | 30.5만 |
|---|
| 2025.10.28 | ₩44,785 | ₩45,213 | ₩44,224 | ₩44,825 | +0.09% | 21만 |
|---|
| 2025.10.27 | ₩43,570 | ₩44,518 | ₩43,182 | ₩44,491 | +2.12% | 12.5만 |
|---|
| 2025.10.24 | ₩43,489 | ₩44,478 | ₩42,828 | ₩43,423 | -0.15% | 23.8만 |
|---|
| 2025.10.23 | ₩43,329 | ₩44,278 | ₩43,182 | ₩44,224 | +2.07% | 32.8만 |
|---|
| 2025.10.22 | ₩40,991 | ₩43,062 | ₩40,857 | ₩43,022 | +4.95% | 17.3만 |
|---|
| 2025.10.21 | ₩41,418 | ₩41,712 | ₩40,971 | ₩41,539 | +0.29% | 9.9만 |
|---|
| 2025.10.20 | ₩41,565 | ₩42,487 | ₩41,565 | ₩41,819 | +0.61% | 15.7만 |
|---|
| 2025.10.17 | ₩40,350 | ₩41,439 | ₩40,350 | ₩41,191 | +2.09% | 9.9만 |
|---|
| 2025.10.16 | ₩40,430 | ₩41,325 | ₩40,430 | ₩40,791 | +0.89% | 12.6만 |
|---|
| 2025.10.15 | ₩39,281 | ₩39,869 | ₩39,174 | ₩39,829 | +1.39% | 10.8만 |
|---|
| 2025.10.14 | ₩37,998 | ₩38,920 | ₩37,544 | ₩38,573 | +1.51% | 15.8만 |
|---|
| 2025.10.13 | ₩39,241 | ₩40,082 | ₩39,059 | ₩39,267 | +0.07% | 16.3만 |
|---|
| 2025.10.10 | ₩38,933 | ₩39,869 | ₩38,519 | ₩38,599 | -0.86% | 15.5만 |
|---|