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 | ₩125,064 | ₩126,199 | ₩123,341 | ₩124,356 | -0.57% | 71.6만 |
| 2026.10.08 | ₩122,433 | ₩126,853 | ₩122,219 | ₩126,132 | +3.02% | 102.9만 |
| 2026.10.07 | ₩118,172 | ₩120,910 | ₩117,531 | ₩117,584 | -0.50% | 56.2만 |
| 2026.10.06 | ₩117,003 | ₩118,399 | ₩115,194 | ₩115,995 | -0.86% | 73.4만 |
| 2026.10.05 | ₩120,429 | ₩121,057 | ₩114,606 | ₩118,332 | -1.74% | 76.6만 |
| 2026.10.02 | ₩113,190 | ₩117,144 | ₩112,349 | ₩116,569 | +2.99% | 89.8만 |
| 2026.10.01 | ₩107,781 | ₩114,646 | ₩107,322 | ₩114,513 | +6.25% | 74.8만 |
| 2026.09.30 | ₩109,144 | ₩111,788 | ₩107,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,022 |
| -1.03% |
| 44.8만 |
| 2026.09.29 | ₩104,696 | ₩107,781 | ₩104,482 | ₩107,180 | +2.37% | 39.3만 |
|---|
| 2026.09.28 | ₩106,245 | ₩107,741 | ₩104,580 | ₩105,738 | -0.48% | 56.1만 |
|---|
| 2026.09.25 | ₩104,189 | ₩106,459 | ₩102,012 | ₩104,042 | -0.14% | 65.6만 |
|---|
| 2026.09.24 | ₩102,699 | ₩107,434 | ₩101,905 | ₩104,469 | +1.72% | 86.6만 |
|---|
| 2026.09.23 | ₩103,574 | ₩105,618 | ₩100,983 | ₩104,215 | +0.62% | 72.2만 |
|---|
| 2026.09.22 | ₩103,948 | ₩105,698 | ₩100,916 | ₩103,561 | -0.37% | 179.7만 |
|---|
| 2026.09.21 | ₩110,626 | ₩114,593 | ₩109,130 | ₩110,359 | -0.24% | 107.3만 |
|---|
| 2026.09.18 | ₩113,524 | ₩115,060 | ₩112,202 | ₩113,458 | -0.06% | 114.3만 |
|---|
| 2026.09.17 | ₩114,406 | ₩116,609 | ₩113,230 | ₩115,261 | +0.75% | 98.6만 |
|---|
| 2026.09.16 | ₩110,172 | ₩116,342 | ₩109,977 | ₩113,177 | +2.73% | 108.5만 |
|---|
| 2026.09.15 | ₩106,446 | ₩111,214 | ₩106,219 | ₩110,493 | +3.80% | 113.8만 |
|---|
| 2026.09.14 | ₩101,304 | ₩107,461 | ₩99,340 | ₩106,472 | +5.10% | 113.1만 |
|---|
| 2026.09.11 | ₩97,764 | ₩101,785 | ₩97,751 | ₩101,704 | +4.03% | 68만 |
|---|
| 2026.09.10 | ₩95,961 | ₩98,056 | ₩95,000 | ₩97,390 | +1.49% | 51.4만 |
|---|
| 2026.09.09 | ₩94,880 | ₩96,562 | ₩93,998 | ₩95,721 | +0.89% | 38.3만 |
|---|
| 2026.09.08 | ₩97,163 | ₩97,163 | ₩92,876 | ₩93,424 | -3.85% | 70.2만 |
|---|
| 2026.09.04 | ₩93,444 | ₩95,855 | ₩93,077 | ₩95,400 | +2.09% | 37만 |
|---|
| 2026.09.03 | ₩93,491 | ₩94,639 | ₩92,569 | ₩92,903 | -0.63% | 43.2만 |
|---|
| 2026.09.02 | ₩90,459 | ₩92,382 | ₩90,098 | ₩92,182 | +1.90% | 31.4만 |
|---|
| 2026.09.01 | ₩90,258 | ₩91,501 | ₩89,310 | ₩90,766 | +0.56% | 44.4만 |
|---|
| 2026.08.31 | ₩89,938 | ₩90,072 | ₩87,881 | ₩89,137 | -0.89% | 46.5만 |
|---|
| 2026.08.28 | ₩88,856 | ₩90,566 | ₩87,908 | ₩89,297 | +0.50% | 52.7만 |
|---|
| 2026.08.27 | ₩85,517 | ₩89,203 | ₩85,437 | ₩88,602 | +3.61% | 74.8만 |
|---|
| 2026.08.26 | ₩84,142 | ₩84,582 | ₩82,672 | ₩83,180 | -1.14% | 66.8만 |
|---|
| 2026.08.25 | ₩86,305 | ₩87,227 | ₩85,651 | ₩86,866 | +0.65% | 31.8만 |
|---|
| 2026.08.24 | ₩85,490 | ₩87,534 | ₩85,169 | ₩87,000 | +1.77% | 57.9만 |
|---|
| 2026.08.21 | ₩85,744 | ₩88,482 | ₩85,711 | ₩86,425 | +0.79% | 45.4만 |
|---|
| 2026.08.20 | ₩85,744 | ₩86,666 | ₩84,288 | ₩85,611 | -0.16% | 34.2만 |
|---|
| 2026.08.19 | ₩85,437 | ₩86,379 | ₩84,101 | ₩85,798 | +0.42% | 55.9만 |
|---|
| 2026.08.18 | ₩82,646 | ₩83,147 | ₩81,470 | ₩82,846 | +0.24% | 47.6만 |
|---|
| 2026.08.17 | ₩82,499 | ₩84,622 | ₩81,631 | ₩83,741 | +1.51% | 66.5만 |
|---|
| 2026.08.14 | ₩79,387 | ₩81,016 | ₩79,227 | ₩80,522 | +1.43% | 70.4만 |
|---|
| 2026.08.13 | ₩84,409 | ₩87,972 | ₩84,048 | ₩85,370 | +1.14% | 75.7만 |
|---|
| 2026.08.12 | ₩81,924 | ₩84,429 | ₩81,924 | ₩83,981 | +2.51% | 55.1만 |
|---|
| 2026.08.11 | ₩81,711 | ₩82,258 | ₩79,774 | ₩81,123 | -0.72% | 57.4만 |
|---|
| 2026.08.10 | ₩83,086 | ₩83,892 | ₩80,562 | ₩80,816 | -2.73% | 71.8만 |
|---|
| 2026.08.07 | ₩84,409 | ₩85,330 | ₩80,856 | ₩82,619 | -2.12% | 52.6만 |
|---|
| 2026.08.06 | ₩83,434 | ₩85,824 | ₩83,073 | ₩85,183 | +2.10% | 85.3만 |
|---|
| 2026.08.05 | ₩84,142 | ₩85,036 | ₩80,843 | ₩80,963 | -3.78% | 107.2만 |
|---|
| 2026.08.04 | ₩81,043 | ₩81,844 | ₩79,106 | ₩79,106 | -2.39% | 99.4만 |
|---|
| 2026.08.03 | ₩81,096 | ₩82,178 | ₩78,786 | ₩81,978 | +1.09% | 48.1만 |
|---|
| 2026.07.31 | ₩79,908 | ₩81,177 | ₩79,333 | ₩80,576 | +0.84% | 32.3만 |
|---|
| 2026.07.30 | ₩78,986 | ₩80,429 | ₩77,143 | ₩79,948 | +1.22% | 29.1만 |
|---|
| 2026.07.29 | ₩79,253 | ₩79,868 | ₩77,464 | ₩77,891 | -1.72% | 28만 |
|---|
| 2026.07.28 | ₩76,662 | ₩78,959 | ₩76,328 | ₩77,931 | +1.66% | 35.8만 |
|---|
| 2026.07.27 | ₩74,899 | ₩77,197 | ₩74,045 | ₩76,876 | +2.64% | 31.3만 |
|---|
| 2026.07.24 | ₩77,517 | ₩78,897 | ₩76,769 | ₩77,303 | -0.28% | 39.5만 |
|---|
| 2026.07.23 | ₩75,674 | ₩77,611 | ₩75,594 | ₩76,742 | +1.41% | 28만 |
|---|
| 2026.07.22 | ₩77,036 | ₩77,116 | ₩75,180 | ₩75,420 | -2.10% | 22.7만 |
|---|
| 2026.07.21 | ₩73,671 | ₩76,435 | ₩72,722 | ₩76,275 | +3.54% | 33.6만 |
|---|
| 2026.07.20 | ₩72,696 | ₩73,951 | ₩72,362 | ₩72,442 | -0.35% | 45.9만 |
|---|
| 2026.07.17 | ₩73,631 | ₩74,004 | ₩71,641 | ₩71,961 | -2.27% | 71.5만 |
|---|
| 2026.07.16 | ₩74,726 | ₩77,370 | ₩74,672 | ₩75,821 | +1.47% | 55.4만 |
|---|
| 2026.07.15 | ₩75,460 | ₩76,021 | ₩73,697 | ₩75,661 | +0.27% | 56.2만 |
|---|
| 2026.07.14 | ₩73,617 | ₩76,529 | ₩73,617 | ₩75,767 | +2.92% | 52.6만 |
|---|
| 2026.07.13 | ₩74,392 | ₩74,899 | ₩72,302 | ₩72,388 | -2.69% | 26.9만 |
|---|
| 2026.07.10 | ₩70,131 | ₩73,390 | ₩69,971 | ₩73,377 | +4.63% | 28.6만 |
|---|
| 2026.07.09 | ₩72,976 | ₩72,976 | ₩67,981 | ₩69,757 | -4.41% | 63.7만 |
|---|
| 2026.07.08 | ₩72,455 | ₩73,711 | ₩71,520 | ₩73,510 | +1.46% | 36만 |
|---|
| 2026.07.07 | ₩70,893 | ₩72,302 | ₩70,218 | ₩71,747 | +1.21% | 35.4만 |
|---|
| 2026.07.06 | ₩70,973 | ₩74,218 | ₩70,485 | ₩71,253 | +0.40% | 67.1만 |
|---|
| 2026.07.02 | ₩69,397 | ₩72,121 | ₩69,397 | ₩70,933 | +2.21% | 37.1만 |
|---|
| 2026.07.01 | ₩66,111 | ₩67,527 | ₩66,071 | ₩66,699 | +0.89% | 29.8만 |
|---|
| 2026.06.30 | ₩66,445 | ₩68,221 | ₩65,216 | ₩66,939 | +0.74% | 42.2만 |
|---|
| 2026.06.29 | ₩67,246 | ₩68,201 | ₩66,165 | ₩66,245 | -1.49% | 44.3만 |
|---|
| 2026.06.26 | ₩67,674 | ₩68,916 | ₩65,991 | ₩66,619 | -1.56% | 57만 |
|---|
| 2026.06.25 | ₩70,933 | ₩72,629 | ₩68,956 | ₩69,290 | -2.32% | 47.7만 |
|---|
| 2026.06.24 | ₩75,327 | ₩75,687 | ₩72,121 | ₩72,709 | -3.48% | 68.2만 |
|---|
| 2026.06.23 | ₩72,255 | ₩75,647 | ₩72,101 | ₩75,647 | +4.70% | 56.6만 |
|---|
| 2026.06.22 | ₩70,091 | ₩73,497 | ₩69,971 | ₩73,444 | +4.78% | 98.8만 |
|---|
| 2026.06.18 | ₩66,779 | ₩70,305 | ₩65,123 | ₩70,091 | +4.96% | 47.4만 |
|---|
| 2026.06.17 | ₩69,878 | ₩70,352 | ₩67,934 | ₩68,155 | -2.47% | 30.8만 |
|---|
| 2026.06.16 | ₩71,200 | ₩71,868 | ₩68,809 | ₩69,450 | -2.46% | 37.5만 |
|---|
| 2026.06.15 | ₩70,438 | ₩71,387 | ₩68,943 | ₩71,039 | +0.85% | 53.6만 |
|---|
| 2026.06.12 | ₩65,898 | ₩70,519 | ₩65,844 | ₩70,438 | +6.89% | 50.1만 |
|---|
| 2026.06.11 | ₩66,832 | ₩67,981 | ₩65,517 | ₩66,458 | -0.56% | 38.8만 |
|---|
| 2026.06.10 | ₩65,363 | ₩66,619 | ₩65,003 | ₩65,711 | +0.53% | 15.9만 |
|---|
| 2026.06.09 | ₩64,108 | ₩65,564 | ₩63,894 | ₩65,497 | +2.17% | 34.8만 |
|---|
| 2026.06.08 | ₩64,695 | ₩64,989 | ₩62,999 | ₩63,908 | -1.22% | 23만 |
|---|
| 2026.06.05 | ₩62,772 | ₩64,749 | ₩62,249 | ₩63,761 | +1.57% | 34.6만 |
|---|
| 2026.06.04 | ₩63,908 | ₩64,709 | ₩63,106 | ₩63,440 | -0.73% | 24.7만 |
|---|
| 2026.06.03 | ₩64,108 | ₩65,610 | ₩63,547 | ₩63,640 | -0.73% | 32.4만 |
|---|
| 2026.06.02 | ₩64,281 | ₩65,377 | ₩63,667 | ₩64,348 | +0.10% | 50.3만 |
|---|
| 2026.06.01 | ₩63,133 | ₩65,163 | ₩62,575 | ₩64,909 | +2.81% | 38.9만 |
|---|
| 2026.05.29 | ₩63,347 | ₩64,081 | ₩62,362 | ₩63,053 | -0.46% | 81.3만 |
|---|
| 2026.05.28 | ₩65,470 | ₩65,711 | ₩63,867 | ₩64,268 | -1.84% | 60.2만 |
|---|
| 2026.05.27 | ₩70,412 | ₩70,919 | ₩67,781 | ₩68,368 | -2.90% | 64.9만 |
|---|
| 2026.05.26 | ₩70,732 | ₩72,642 | ₩69,530 | ₩71,520 | +1.11% | 64.3만 |
|---|
| 2026.05.22 | ₩74,085 | ₩74,191 | ₩70,959 | ₩72,215 | -2.52% | 48.2만 |
|---|
| 2026.05.21 | ₩75,434 | ₩76,744 | ₩74,646 | ₩74,766 | -0.89% | 46.7만 |
|---|
| 2026.05.20 | ₩73,070 | ₩75,821 | ₩73,003 | ₩75,821 | +3.77% | 52.1만 |
|---|
| 2026.05.19 | ₩74,792 | ₩74,792 | ₩72,348 | ₩72,615 | -2.91% | 55.1만 |
|---|
| 2026.05.18 | ₩73,564 | ₩76,322 | ₩73,183 | ₩74,539 | +1.33% | 65.9만 |
|---|
| 2026.05.15 | ₩70,853 | ₩73,617 | ₩70,732 | ₩73,617 | +3.90% | 53.2만 |
|---|
| 2026.05.14 | ₩73,884 | ₩75,060 | ₩70,385 | ₩72,909 | -1.32% | 114.9만 |
|---|
| 2026.05.13 | ₩77,504 | ₩78,065 | ₩72,709 | ₩72,709 | -6.19% | 93.3만 |
|---|
| 2026.05.12 | ₩74,592 | ₩76,215 | ₩73,964 | ₩75,661 | +1.43% | 31.7만 |
|---|
| 2026.05.11 | ₩76,467 | ₩76,702 | ₩73,524 | ₩74,699 | -2.31% | 36.5만 |
|---|
| 2026.05.08 | ₩76,315 | ₩76,903 | ₩74,899 | ₩75,060 | -1.65% | 35만 |
|---|
| 2026.05.07 | ₩75,260 | ₩76,235 | ₩73,724 | ₩75,781 | +0.69% | 26.4만 |
|---|
| 2026.05.06 | ₩74,258 | ₩76,235 | ₩72,709 | ₩73,190 | -1.44% | 35.7만 |
|---|
| 2026.05.05 | ₩75,714 | ₩76,782 | ₩75,093 | ₩76,035 | +0.42% | 20.9만 |
|---|
| 2026.05.04 | ₩74,378 | ₩75,020 | ₩73,457 | ₩73,978 | -0.54% | 21만 |
|---|
| 2026.05.01 | ₩73,671 | ₩73,884 | ₩71,881 | ₩73,604 | -0.09% | 35.6만 |
|---|
| 2026.04.30 | ₩73,737 | ₩75,594 | ₩72,949 | ₩73,777 | +0.05% | 35만 |
|---|
| 2026.04.29 | ₩74,806 | ₩74,879 | ₩71,787 | ₩72,469 | -3.12% | 43.8만 |
|---|
| 2026.04.28 | ₩73,751 | ₩74,125 | ₩72,469 | ₩73,016 | -1.00% | 31.7만 |
|---|
| 2026.04.27 | ₩71,587 | ₩73,270 | ₩70,118 | ₩72,442 | +1.19% | 43.6만 |
|---|
| 2026.04.24 | ₩67,874 | ₩70,933 | ₩67,781 | ₩70,933 | +4.51% | 33.5만 |
|---|
| 2026.04.23 | ₩67,474 | ₩68,509 | ₩66,886 | ₩67,540 | +0.10% | 28.7만 |
|---|
| 2026.04.22 | ₩68,542 | ₩68,782 | ₩65,003 | ₩67,527 | -1.48% | 47.9만 |
|---|
| 2026.04.21 | ₩72,108 | ₩72,175 | ₩67,807 | ₩68,221 | -5.39% | 38.8만 |
|---|
| 2026.04.20 | ₩68,782 | ₩70,438 | ₩66,432 | ₩70,438 | +2.41% | 38.9만 |
|---|
| 2026.04.17 | ₩69,664 | ₩71,721 | ₩68,115 | ₩68,916 | -1.07% | 81.4만 |
|---|
| 2026.04.16 | ₩66,913 | ₩67,433 | ₩65,536 | ₩66,312 | -0.90% | 31.3만 |
|---|
| 2026.04.15 | ₩68,048 | ₩68,969 | ₩66,939 | ₩67,941 | -0.16% | 28만 |
|---|
| 2026.04.14 | ₩66,445 | ₩67,112 | ₩64,722 | ₩64,776 | -2.51% | 26.8만 |
|---|
| 2026.04.13 | ₩65,804 | ₩67,039 | ₩65,670 | ₩66,378 | +0.87% | 31.6만 |
|---|
| 2026.04.10 | ₩66,098 | ₩67,126 | ₩64,913 | ₩65,470 | -0.95% | 28.6만 |
|---|
| 2026.04.09 | ₩69,130 | ₩69,958 | ₩66,993 | ₩67,153 | -2.86% | 35.8만 |
|---|
| 2026.04.08 | ₩65,497 | ₩68,315 | ₩64,802 | ₩68,048 | +3.89% | 57.9만 |
|---|
| 2026.04.07 | ₩70,385 | ₩70,732 | ₩66,365 | ₩66,819 | -5.07% | 41.9만 |
|---|
| 2026.04.06 | ₩69,811 | ₩69,811 | ₩66,352 | ₩68,595 | -1.74% | 67.2만 |
|---|
| 2026.04.02 | ₩67,433 | ₩69,958 | ₩67,106 | ₩69,116 | +2.50% | 80.2만 |
|---|
| 2026.04.01 | ₩69,196 | ₩69,450 | ₩67,100 | ₩67,300 | -2.74% | 40만 |
|---|
| 2026.03.31 | ₩67,180 | ₩70,412 | ₩66,565 | ₩67,567 | +0.58% | 147.2만 |
|---|
| 2026.03.30 | ₩67,340 | ₩68,382 | ₩65,911 | ₩66,312 | -1.53% | 39.6만 |
|---|
| 2026.03.27 | ₩64,936 | ₩66,993 | ₩64,256 | ₩66,645 | +2.63% | 28.7만 |
|---|
| 2026.03.26 | ₩65,176 | ₩67,220 | ₩64,963 | ₩65,457 | +0.43% | 32.9만 |
|---|
| 2026.03.25 | ₩67,220 | ₩67,420 | ₩64,375 | ₩64,695 | -3.76% | 64.1만 |
|---|
| 2026.03.24 | ₩65,297 | ₩68,435 | ₩64,949 | ₩67,607 | +3.54% | 65만 |
|---|
| 2026.03.23 | ₩61,584 | ₩64,355 | ₩61,437 | ₩64,161 | +4.19% | 38.5만 |
|---|
| 2026.03.20 | ₩63,440 | ₩63,440 | ₩61,584 | ₩61,597 | -2.91% | 36.4만 |
|---|
| 2026.03.19 | ₩61,437 | ₩63,680 | ₩60,440 | ₩62,973 | +2.50% | 41.5만 |
|---|
| 2026.03.18 | ₩62,705 | ₩64,442 | ₩62,225 | ₩63,400 | +1.11% | 38.5만 |
|---|
| 2026.03.17 | ₩61,530 | ₩62,585 | ₩61,103 | ₩62,372 | +1.37% | 48.3만 |
|---|
| 2026.03.16 | ₩59,727 | ₩61,063 | ₩59,193 | ₩61,063 | +2.24% | 38.3만 |
|---|
| 2026.03.13 | ₩59,674 | ₩60,061 | ₩58,111 | ₩58,579 | -1.84% | 42.5만 |
|---|
| 2026.03.12 | ₩62,719 | ₩62,719 | ₩59,447 | ₩59,674 | -4.86% | 47.3만 |
|---|
| 2026.03.11 | ₩65,510 | ₩65,510 | ₩62,251 | ₩63,373 | -3.26% | 50.9만 |
|---|
| 2026.03.10 | ₩65,911 | ₩66,819 | ₩64,789 | ₩65,751 | -0.24% | 55.9만 |
|---|
| 2026.03.09 | ₩63,306 | ₩65,323 | ₩63,173 | ₩64,869 | +2.47% | 63.2만 |
|---|
| 2026.03.06 | ₩62,906 | ₩64,228 | ₩61,557 | ₩63,694 | +1.25% | 69.1만 |
|---|
| 2026.03.05 | ₩66,806 | ₩67,100 | ₩63,794 | ₩65,190 | -2.42% | 81만 |
|---|
| 2026.03.04 | ₩66,645 | ₩68,342 | ₩66,125 | ₩67,874 | +1.84% | 66.5만 |
|---|
| 2026.03.03 | ₩68,048 | ₩69,210 | ₩66,075 | ₩68,489 | +0.65% | 130.8만 |
|---|
| 2026.03.02 | ₩76,088 | ₩76,514 | ₩72,255 | ₩73,216 | -3.77% | 138.3만 |
|---|
| 2026.02.27 | ₩71,801 | ₩72,188 | ₩69,170 | ₩72,188 | +0.54% | 75.5만 |
|---|
| 2026.02.26 | ₩70,011 | ₩71,413 | ₩68,996 | ₩71,053 | +1.49% | 64.4만 |
|---|
| 2026.02.25 | ₩69,584 | ₩70,385 | ₩68,983 | ₩70,292 | +1.02% | 42.9만 |
|---|
| 2026.02.24 | ₩68,382 | ₩70,732 | ₩67,140 | ₩70,545 | +3.16% | 64만 |
|---|
| 2026.02.23 | ₩65,043 | ₩67,113 | ₩65,043 | ₩66,766 | +2.65% | 56.2만 |
|---|
| 2026.02.20 | ₩64,415 | ₩66,064 | ₩63,734 | ₩65,711 | +2.01% | 52.2만 |
|---|
| 2026.02.19 | ₩60,355 | ₩62,879 | ₩59,594 | ₩62,478 | +3.52% | 73.9만 |
|---|
| 2026.02.18 | ₩58,912 | ₩60,005 | ₩58,645 | ₩59,180 | +0.45% | 34.3만 |
|---|
| 2026.02.17 | ₩56,094 | ₩57,136 | ₩55,453 | ₩57,043 | +1.69% | 65.3만 |
|---|
| 2026.02.13 | ₩55,427 | ₩57,563 | ₩55,333 | ₩57,403 | +3.57% | 21.8만 |
|---|
| 2026.02.12 | ₩57,430 | ₩57,724 | ₩54,946 | ₩55,654 | -3.09% | 38.7만 |
|---|
| 2026.02.11 | ₩56,375 | ₩57,163 | ₩55,867 | ₩57,016 | +1.14% | 30.9만 |
|---|
| 2026.02.10 | ₩54,251 | ₩54,839 | ₩53,503 | ₩54,812 | +1.03% | 26.9만 |
|---|
| 2026.02.09 | ₩54,425 | ₩54,879 | ₩53,610 | ₩53,931 | -0.91% | 29.6만 |
|---|
| 2026.02.06 | ₩52,101 | ₩54,218 | ₩52,101 | ₩53,851 | +3.36% | 25.3만 |
|---|
| 2026.02.05 | ₩51,420 | ₩52,809 | ₩51,260 | ₩51,994 | +1.12% | 18.8만 |
|---|
| 2026.02.04 | ₩53,557 | ₩54,198 | ₩52,116 | ₩52,275 | -2.39% | 39.7만 |
|---|
| 2026.02.03 | ₩54,612 | ₩55,053 | ₩53,811 | ₩54,652 | +0.07% | 41.1만 |
|---|
| 2026.02.02 | ₩53,904 | ₩54,625 | ₩53,423 | ₩54,171 | +0.50% | 53.6만 |
|---|
| 2026.01.30 | ₩53,757 | ₩54,505 | ₩53,129 | ₩54,078 | +0.60% | 47.6만 |
|---|
| 2026.01.29 | ₩54,759 | ₩54,866 | ₩52,635 | ₩53,704 | -1.93% | 30.1만 |
|---|
| 2026.01.28 | ₩52,522 | ₩54,271 | ₩52,288 | ₩53,851 | +2.53% | 46.4만 |
|---|
| 2026.01.27 | ₩52,048 | ₩53,023 | ₩51,861 | ₩52,689 | +1.23% | 53.1만 |
|---|
| 2026.01.26 | ₩52,074 | ₩52,101 | ₩51,500 | ₩51,674 | -0.77% | 56.7만 |
|---|
| 2026.01.23 | ₩50,485 | ₩50,886 | ₩50,158 | ₩50,739 | +0.50% | 63.4만 |
|---|
| 2026.01.22 | ₩51,567 | ₩51,674 | ₩49,710 | ₩49,804 | -3.42% | 52.2만 |
|---|
| 2026.01.21 | ₩50,338 | ₩51,260 | ₩49,911 | ₩51,260 | +1.83% | 109.7만 |
|---|
| 2026.01.20 | ₩52,795 | ₩52,802 | ₩51,951 | ₩51,954 | -1.59% | 31.4만 |
|---|
| 2026.01.16 | ₩52,769 | ₩53,610 | ₩52,448 | ₩52,836 | +0.13% | 22만 |
|---|
| 2026.01.15 | ₩52,475 | ₩52,682 | ₩51,406 | ₩52,422 | -0.10% | 38만 |
|---|
| 2026.01.14 | ₩55,039 | ₩55,173 | ₩53,864 | ₩53,904 | -2.06% | 56만 |
|---|
| 2026.01.13 | ₩51,714 | ₩54,158 | ₩51,714 | ₩54,091 | +4.60% | 57.2만 |
|---|
| 2026.01.12 | ₩51,353 | ₩52,395 | ₩51,166 | ₩51,821 | +0.91% | 43.7만 |
|---|
| 2026.01.09 | ₩50,592 | ₩51,019 | ₩49,977 | ₩50,819 | +0.45% | 24.5만 |
|---|
| 2026.01.08 | ₩49,443 | ₩51,179 | ₩48,722 | ₩51,179 | +3.51% | 43.5만 |
|---|
| 2026.01.07 | ₩45,784 | ₩48,722 | ₩45,784 | ₩48,615 | +6.18% | 41.3만 |
|---|
| 2026.01.06 | ₩44,341 | ₩45,864 | ₩44,230 | ₩44,742 | +0.90% | 58.5만 |
|---|
| 2026.01.05 | ₩43,860 | ₩44,542 | ₩43,607 | ₩44,047 | +0.43% | 31.1만 |
|---|
| 2026.01.02 | ₩43,874 | ₩43,914 | ₩42,405 | ₩42,685 | -2.71% | 27.6만 |
|---|
| 2025.12.31 | ₩44,368 | ₩45,209 | ₩44,248 | ₩45,196 | +1.87% | 28.3만 |
|---|
| 2025.12.30 | ₩44,595 | ₩45,263 | ₩44,515 | ₩44,555 | -0.09% | 14.4만 |
|---|
| 2025.12.29 | ₩44,582 | ₩44,936 | ₩44,087 | ₩44,849 | +0.60% | 20.1만 |
|---|
| 2025.12.26 | ₩44,061 | ₩44,982 | ₩43,647 | ₩44,715 | +1.49% | 19.7만 |
|---|
| 2025.12.24 | ₩43,540 | ₩43,847 | ₩43,166 | ₩43,647 | +0.25% | 10.8만 |
|---|
| 2025.12.23 | ₩43,193 | ₩43,901 | ₩42,498 | ₩43,540 | +0.80% | 51.9만 |
|---|
| 2025.12.22 | ₩45,383 | ₩45,490 | ₩44,722 | ₩44,956 | -0.94% | 23.8만 |
|---|
| 2025.12.19 | ₩45,410 | ₩45,410 | ₩44,755 | ₩45,303 | -0.24% | 24.1만 |
|---|
| 2025.12.18 | ₩47,613 | ₩47,613 | ₩45,543 | ₩45,610 | -4.21% | 28.3만 |
|---|
| 2025.12.17 | ₩47,907 | ₩48,161 | ₩46,972 | ₩47,507 | -0.84% | 13.8만 |
|---|
| 2025.12.16 | ₩47,520 | ₩47,560 | ₩46,705 | ₩46,972 | -1.15% | 25.1만 |
|---|
| 2025.12.15 | ₩47,547 | ₩47,840 | ₩47,293 | ₩47,667 | +0.25% | 10.6만 |
|---|
| 2025.12.12 | ₩48,388 | ₩48,495 | ₩47,547 | ₩47,774 | -1.27% | 15.2만 |
|---|
| 2025.12.11 | ₩48,348 | ₩48,508 | ₩47,667 | ₩48,415 | +0.14% | 16.4만 |
|---|
| 2025.12.10 | ₩48,375 | ₩48,375 | ₩47,266 | ₩47,774 | -1.24% | 24.2만 |
|---|
| 2025.12.09 | ₩49,083 | ₩49,083 | ₩47,413 | ₩48,268 | -1.66% | 35.6만 |
|---|
| 2025.12.08 | ₩49,911 | ₩50,338 | ₩49,029 | ₩49,083 | -1.66% | 46.1만 |
|---|
| 2025.12.05 | ₩48,482 | ₩49,897 | ₩48,375 | ₩49,510 | +2.12% | 36.4만 |
|---|
| 2025.12.04 | ₩48,548 | ₩48,548 | ₩47,921 | ₩48,321 | -0.47% | 14.3만 |
|---|
| 2025.12.03 | ₩48,909 | ₩49,550 | ₩48,122 | ₩48,428 | -0.98% | 27만 |
|---|
| 2025.12.02 | ₩47,012 | ₩48,428 | ₩46,545 | ₩48,308 | +2.76% | 25.2만 |
|---|
| 2025.12.01 | ₩49,149 | ₩49,336 | ₩48,444 | ₩48,789 | -0.73% | 26.5만 |
|---|
| 2025.11.28 | ₩49,403 | ₩49,684 | ₩48,775 | ₩49,203 | -0.41% | 15만 |
|---|
| 2025.11.26 | ₩49,229 | ₩49,750 | ₩48,603 | ₩49,483 | +0.52% | 40.4만 |
|---|
| 2025.11.25 | ₩48,495 | ₩49,650 | ₩48,108 | ₩49,229 | +1.51% | 39.5만 |
|---|
| 2025.11.24 | ₩50,017 | ₩50,017 | ₩48,027 | ₩49,376 | -1.28% | 53.8만 |
|---|
| 2025.11.21 | ₩49,283 | ₩50,124 | ₩48,401 | ₩50,111 | +1.68% | 52.1만 |
|---|
| 2025.11.20 | ₩49,630 | ₩50,245 | ₩49,042 | ₩49,123 | -1.02% | 45.2만 |
|---|
| 2025.11.19 | ₩48,495 | ₩49,497 | ₩48,415 | ₩49,430 | +1.93% | 80.8만 |
|---|
| 2025.11.18 | ₩51,433 | ₩53,023 | ₩51,139 | ₩52,916 | +2.88% | 36.3만 |
|---|
| 2025.11.17 | ₩51,300 | ₩52,101 | ₩50,866 | ₩52,007 | +1.38% | 28.3만 |
|---|
| 2025.11.14 | ₩50,378 | ₩51,513 | ₩49,790 | ₩51,326 | +1.88% | 32만 |
|---|
| 2025.11.13 | ₩50,378 | ₩53,116 | ₩50,326 | ₩52,088 | +3.39% | 71.8만 |
|---|
| 2025.11.12 | ₩47,373 | ₩47,974 | ₩47,266 | ₩47,894 | +1.10% | 13.4만 |
|---|
| 2025.11.11 | ₩47,213 | ₩47,413 | ₩46,358 | ₩47,079 | -0.28% | 17만 |
|---|
| 2025.11.10 | ₩44,969 | ₩45,784 | ₩44,875 | ₩45,583 | +1.37% | 10.3만 |
|---|
| 2025.11.07 | ₩44,822 | ₩44,969 | ₩44,428 | ₩44,769 | -0.12% | 8만 |
|---|
| 2025.11.06 | ₩44,208 | ₩45,303 | ₩43,887 | ₩44,822 | +1.39% | 14.4만 |
|---|
| 2025.11.05 | ₩44,622 | ₩44,809 | ₩43,967 | ₩44,154 | -1.05% | 9.6만 |
|---|
| 2025.11.04 | ₩44,128 | ₩44,689 | ₩43,593 | ₩44,502 | +0.85% | 27.4만 |
|---|
| 2025.11.03 | ₩46,064 | ₩46,478 | ₩44,956 | ₩45,904 | -0.35% | 26.5만 |
|---|
| 2025.10.31 | ₩45,864 | ₩47,547 | ₩45,396 | ₩47,493 | +3.55% | 42.9만 |
|---|
| 2025.10.30 | ₩45,290 | ₩45,997 | ₩45,249 | ₩45,677 | +0.86% | 26.9만 |
|---|
| 2025.10.29 | ₩45,410 | ₩45,957 | ₩45,183 | ₩45,797 | +0.85% | 30.5만 |
|---|
| 2025.10.28 | ₩44,769 | ₩45,196 | ₩44,208 | ₩44,809 | +0.09% | 21만 |
|---|
| 2025.10.27 | ₩43,553 | ₩44,502 | ₩43,166 | ₩44,475 | +2.12% | 12.5만 |
|---|
| 2025.10.24 | ₩43,473 | ₩44,461 | ₩42,812 | ₩43,406 | -0.15% | 23.8만 |
|---|
| 2025.10.23 | ₩43,313 | ₩44,261 | ₩43,166 | ₩44,208 | +2.07% | 32.8만 |
|---|
| 2025.10.22 | ₩40,976 | ₩43,046 | ₩40,842 | ₩43,006 | +4.95% | 17.3만 |
|---|
| 2025.10.21 | ₩41,403 | ₩41,697 | ₩40,956 | ₩41,523 | +0.29% | 9.9만 |
|---|
| 2025.10.20 | ₩41,550 | ₩42,471 | ₩41,550 | ₩41,804 | +0.61% | 15.7만 |
|---|
| 2025.10.17 | ₩40,335 | ₩41,423 | ₩40,335 | ₩41,176 | +2.09% | 9.9만 |
|---|
| 2025.10.16 | ₩40,415 | ₩41,309 | ₩40,415 | ₩40,775 | +0.89% | 12.6만 |
|---|
| 2025.10.15 | ₩39,266 | ₩39,854 | ₩39,159 | ₩39,814 | +1.39% | 10.8만 |
|---|
| 2025.10.14 | ₩37,984 | ₩38,905 | ₩37,530 | ₩38,558 | +1.51% | 15.8만 |
|---|
| 2025.10.13 | ₩39,226 | ₩40,067 | ₩39,044 | ₩39,253 | +0.07% | 16.3만 |
|---|
| 2025.10.10 | ₩38,919 | ₩39,854 | ₩38,505 | ₩38,585 | -0.86% | 15.5만 |
|---|