시장 데이터를 불러오는 중
전체 종목
에코비스트 과거 주가
Ecovyst Inc. Common Stock · ECVT · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ecovyst Inc. Common Stock · ECVT · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,641 | ₩13,702 | ₩13,467 | ₩13,467 | -1.28% | 67.5만 |
| 2026.10.08 | ₩13,869 | ₩13,983 | ₩13,568 | ₩13,682 | -1.35% | 160.5만 |
| 2026.10.07 | ₩13,856 | ₩13,909 | ₩13,715 | ₩13,816 | -0.29% | 109.7만 |
| 2026.10.06 | ₩14,017 | ₩14,070 | ₩13,809 | ₩13,896 | -0.86% | 145.1만 |
| 2026.10.05 | ₩13,561 | ₩13,970 | ₩13,514 | ₩13,896 | +2.47% | 103.1만 |
| 2026.10.02 | ₩13,481 | ₩13,648 | ₩13,440 | ₩13,561 | +0.60% | 107.9만 |
| 2026.10.01 | ₩13,079 | ₩13,420 | ₩12,811 | ₩13,347 | +2.05% | 118.3만 |
| 2026.09.30 | ₩13,199 | ₩13,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,057 |
| ₩13,172 |
| -0.20% |
| 107.9만 |
| 2026.09.29 | ₩13,400 | ₩13,467 | ₩13,132 | ₩13,132 | -2.00% | 124.7만 |
|---|
| 2026.09.28 | ₩13,521 | ₩13,601 | ₩13,306 | ₩13,454 | -0.50% | 91.8만 |
|---|
| 2026.09.25 | ₩13,601 | ₩13,742 | ₩13,507 | ₩13,588 | -0.10% | 101만 |
|---|
| 2026.09.24 | ₩13,869 | ₩13,950 | ₩13,568 | ₩13,588 | -2.03% | 86.1만 |
|---|
| 2026.09.23 | ₩14,003 | ₩14,151 | ₩13,836 | ₩13,842 | -1.15% | 98.1만 |
|---|
| 2026.09.22 | ₩13,990 | ₩14,204 | ₩13,816 | ₩14,003 | +0.10% | 112.9만 |
|---|
| 2026.09.21 | ₩14,043 | ₩14,057 | ₩13,869 | ₩13,923 | -0.86% | 115.9만 |
|---|
| 2026.09.18 | ₩14,258 | ₩14,258 | ₩13,909 | ₩13,990 | -1.88% | 315.3만 |
|---|
| 2026.09.17 | ₩14,553 | ₩14,614 | ₩14,191 | ₩14,258 | -2.03% | 129.6만 |
|---|
| 2026.09.16 | ₩14,231 | ₩14,640 | ₩14,231 | ₩14,579 | +2.45% | 190.5만 |
|---|
| 2026.09.15 | ₩13,708 | ₩14,345 | ₩13,561 | ₩14,124 | +3.03% | 267.6만 |
|---|
| 2026.09.14 | ₩13,293 | ₩13,400 | ₩13,005 | ₩13,360 | +0.50% | 127.4만 |
|---|
| 2026.09.11 | ₩13,561 | ₩13,668 | ₩13,253 | ₩13,293 | -1.98% | 69.4만 |
|---|
| 2026.09.10 | ₩13,749 | ₩13,775 | ₩13,454 | ₩13,494 | -1.85% | 86.2만 |
|---|
| 2026.09.09 | ₩13,695 | ₩13,883 | ₩13,682 | ₩13,735 | +0.29% | 106.8만 |
|---|
| 2026.09.08 | ₩13,722 | ₩13,775 | ₩13,521 | ₩13,561 | -1.17% | 137.2만 |
|---|
| 2026.09.04 | ₩13,628 | ₩13,708 | ₩13,548 | ₩13,682 | +0.39% | 77.7만 |
|---|
| 2026.09.03 | ₩14,030 | ₩14,043 | ₩13,521 | ₩13,682 | -2.48% | 90만 |
|---|
| 2026.09.02 | ₩13,481 | ₩14,037 | ₩13,427 | ₩13,896 | +3.08% | 112.6만 |
|---|
| 2026.09.01 | ₩13,534 | ₩13,641 | ₩13,333 | ₩13,534 | 0.00% | 119.7만 |
|---|
| 2026.08.31 | ₩13,574 | ₩13,842 | ₩13,487 | ₩13,628 | +0.39% | 126.2만 |
|---|
| 2026.08.28 | ₩13,749 | ₩13,789 | ₩13,380 | ₩13,548 | -1.46% | 133.6만 |
|---|
| 2026.08.27 | ₩13,588 | ₩13,720 | ₩13,528 | ₩13,601 | +0.10% | 125.9만 |
|---|
| 2026.08.26 | ₩13,574 | ₩13,789 | ₩13,481 | ₩13,682 | +0.79% | 105만 |
|---|
| 2026.08.25 | ₩13,588 | ₩13,708 | ₩13,447 | ₩13,574 | -0.10% | 94.1만 |
|---|
| 2026.08.24 | ₩13,387 | ₩13,775 | ₩13,159 | ₩13,494 | +0.80% | 166.9만 |
|---|
| 2026.08.21 | ₩13,896 | ₩14,057 | ₩13,762 | ₩13,990 | +0.68% | 158.7만 |
|---|
| 2026.08.20 | ₩13,950 | ₩14,110 | ₩13,789 | ₩13,829 | -0.86% | 146.3만 |
|---|
| 2026.08.19 | ₩13,883 | ₩14,378 | ₩13,869 | ₩14,003 | +0.87% | 138.1만 |
|---|
| 2026.08.18 | ₩13,909 | ₩14,070 | ₩13,615 | ₩13,816 | -0.67% | 147.5만 |
|---|
| 2026.08.17 | ₩13,896 | ₩13,990 | ₩13,708 | ₩13,923 | +0.19% | 114.8만 |
|---|
| 2026.08.14 | ₩13,534 | ₩14,010 | ₩13,521 | ₩13,923 | +2.87% | 103.7만 |
|---|
| 2026.08.13 | ₩13,347 | ₩13,708 | ₩13,306 | ₩13,507 | +1.20% | 118.9만 |
|---|
| 2026.08.12 | ₩13,722 | ₩13,775 | ₩13,280 | ₩13,306 | -3.03% | 126.5만 |
|---|
| 2026.08.11 | ₩13,641 | ₩13,789 | ₩13,440 | ₩13,561 | -0.59% | 149.4만 |
|---|
| 2026.08.10 | ₩13,909 | ₩13,976 | ₩13,440 | ₩13,507 | -2.89% | 139.5만 |
|---|
| 2026.08.07 | ₩14,646 | ₩14,707 | ₩13,809 | ₩13,909 | -5.03% | 171.2만 |
|---|
| 2026.08.06 | ₩15,249 | ₩15,303 | ₩14,553 | ₩14,740 | -3.34% | 171.8만 |
|---|
| 2026.08.05 | ₩16,388 | ₩16,496 | ₩15,196 | ₩15,343 | -6.38% | 200만 |
|---|
| 2026.08.04 | ₩16,281 | ₩16,348 | ₩15,953 | ₩16,228 | -0.33% | 112.1만 |
|---|
| 2026.08.03 | ₩16,067 | ₩16,254 | ₩16,040 | ₩16,147 | +0.50% | 82.2만 |
|---|
| 2026.07.31 | ₩16,241 | ₩16,375 | ₩15,879 | ₩16,161 | -0.50% | 108.2만 |
|---|
| 2026.07.30 | ₩16,321 | ₩16,442 | ₩16,147 | ₩16,201 | -0.74% | 100만 |
|---|
| 2026.07.29 | ₩16,603 | ₩16,603 | ₩16,027 | ₩16,120 | -2.91% | 116.5만 |
|---|
| 2026.07.28 | ₩16,455 | ₩16,817 | ₩16,415 | ₩16,509 | +0.33% | 97.9만 |
|---|
| 2026.07.27 | ₩16,804 | ₩16,951 | ₩16,268 | ₩16,402 | -2.39% | 120.1만 |
|---|
| 2026.07.24 | ₩17,313 | ₩17,313 | ₩16,643 | ₩16,697 | -3.56% | 89.4만 |
|---|
| 2026.07.23 | ₩17,300 | ₩17,795 | ₩17,166 | ₩17,273 | -0.15% | 140.7만 |
|---|
| 2026.07.22 | ₩17,125 | ₩17,621 | ₩17,125 | ₩17,340 | +1.25% | 124.9만 |
|---|
| 2026.07.21 | ₩16,750 | ₩17,152 | ₩16,281 | ₩16,938 | +1.12% | 76.8만 |
|---|
| 2026.07.20 | ₩17,166 | ₩17,233 | ₩16,576 | ₩16,616 | -3.20% | 128.6만 |
|---|
| 2026.07.17 | ₩17,072 | ₩17,514 | ₩16,924 | ₩17,273 | +1.18% | 157.8만 |
|---|
| 2026.07.16 | ₩16,402 | ₩17,259 | ₩16,402 | ₩17,259 | +5.23% | 243.9만 |
|---|
| 2026.07.15 | ₩16,335 | ₩16,536 | ₩16,254 | ₩16,442 | +0.66% | 79.5만 |
|---|
| 2026.07.14 | ₩16,094 | ₩16,449 | ₩16,060 | ₩16,321 | +1.42% | 102.7만 |
|---|
| 2026.07.13 | ₩16,053 | ₩16,161 | ₩15,832 | ₩15,973 | -0.50% | 153.7만 |
|---|
| 2026.07.10 | ₩15,852 | ₩16,120 | ₩15,732 | ₩15,946 | +0.59% | 254.7만 |
|---|
| 2026.07.09 | ₩16,147 | ₩16,161 | ₩15,886 | ₩15,946 | -1.24% | 121.4만 |
|---|
| 2026.07.08 | ₩15,852 | ₩16,120 | ₩15,799 | ₩16,027 | +1.10% | 129.9만 |
|---|
| 2026.07.07 | ₩15,759 | ₩15,852 | ₩15,571 | ₩15,826 | +0.43% | 141.9만 |
|---|
| 2026.07.06 | ₩15,960 | ₩16,134 | ₩15,705 | ₩15,826 | -0.84% | 128.5만 |
|---|
| 2026.07.02 | ₩16,080 | ₩16,147 | ₩15,725 | ₩15,852 | -1.42% | 165.4만 |
|---|
| 2026.07.01 | ₩16,509 | ₩16,683 | ₩15,946 | ₩16,080 | -2.60% | 158.8만 |
|---|
| 2026.06.30 | ₩16,603 | ₩16,831 | ₩16,442 | ₩16,683 | +0.48% | 322.1만 |
|---|
| 2026.06.29 | ₩16,241 | ₩16,536 | ₩16,107 | ₩16,469 | +1.40% | 148.1만 |
|---|
| 2026.06.26 | ₩16,295 | ₩16,335 | ₩15,846 | ₩16,335 | +0.25% | 689.8만 |
|---|
| 2026.06.25 | ₩16,790 | ₩16,911 | ₩15,792 | ₩16,241 | -3.27% | 578.5만 |
|---|
| 2026.06.24 | ₩17,018 | ₩17,166 | ₩16,576 | ₩16,924 | -0.55% | 134.7만 |
|---|
| 2026.06.23 | ₩17,112 | ₩17,300 | ₩17,045 | ₩17,139 | +0.16% | 110.8만 |
|---|
| 2026.06.22 | ₩17,179 | ₩17,340 | ₩17,058 | ₩17,273 | +0.55% | 99.3만 |
|---|
| 2026.06.18 | ₩17,340 | ₩17,340 | ₩16,770 | ₩17,179 | -0.93% | 252.7만 |
|---|
| 2026.06.17 | ₩17,286 | ₩17,541 | ₩17,192 | ₩17,259 | -0.16% | 100.6만 |
|---|
| 2026.06.16 | ₩17,420 | ₩17,675 | ₩17,052 | ₩17,219 | -1.15% | 101.4만 |
|---|
| 2026.06.15 | ₩17,581 | ₩17,648 | ₩17,273 | ₩17,380 | -1.14% | 169.1만 |
|---|
| 2026.06.12 | ₩17,487 | ₩17,682 | ₩17,434 | ₩17,541 | +0.31% | 75.8만 |
|---|
| 2026.06.11 | ₩17,219 | ₩17,501 | ₩17,219 | ₩17,340 | +0.70% | 92.1만 |
|---|
| 2026.06.10 | ₩17,032 | ₩17,159 | ₩16,764 | ₩17,085 | +0.31% | 139.9만 |
|---|
| 2026.06.09 | ₩17,527 | ₩17,635 | ₩16,918 | ₩17,139 | -2.22% | 122.8만 |
|---|
| 2026.06.08 | ₩17,219 | ₩17,487 | ₩17,099 | ₩17,286 | +0.39% | 209.8만 |
|---|
| 2026.06.05 | ₩17,326 | ₩17,380 | ₩17,065 | ₩17,219 | -0.62% | 112.7만 |
|---|
| 2026.06.04 | ₩17,300 | ₩17,407 | ₩17,058 | ₩17,326 | +0.15% | 310.1만 |
|---|
| 2026.06.03 | ₩17,836 | ₩17,836 | ₩17,360 | ₩17,527 | -1.73% | 171.6만 |
|---|
| 2026.06.02 | ₩17,849 | ₩18,037 | ₩17,648 | ₩17,769 | -0.45% | 133.1만 |
|---|
| 2026.06.01 | ₩17,648 | ₩17,688 | ₩17,172 | ₩17,460 | -1.06% | 172만 |
|---|
| 2026.05.29 | ₩17,970 | ₩18,238 | ₩17,648 | ₩17,675 | -1.64% | 191.3만 |
|---|
| 2026.05.28 | ₩18,559 | ₩18,650 | ₩17,829 | ₩17,903 | -3.54% | 174.8만 |
|---|
| 2026.05.27 | ₩18,733 | ₩18,771 | ₩18,439 | ₩18,707 | -0.14% | 179.1만 |
|---|
| 2026.05.26 | ₩18,760 | ₩18,941 | ₩18,532 | ₩18,841 | +0.43% | 317.2만 |
|---|
| 2026.05.22 | ₩18,010 | ₩18,546 | ₩17,929 | ₩18,506 | +2.75% | 306.6만 |
|---|
| 2026.05.21 | ₩18,760 | ₩18,780 | ₩17,755 | ₩17,862 | -4.79% | 284.7만 |
|---|
| 2026.05.20 | ₩18,894 | ₩19,082 | ₩18,526 | ₩18,733 | -0.85% | 143.6만 |
|---|
| 2026.05.19 | ₩19,082 | ₩19,135 | ₩18,640 | ₩18,841 | -1.26% | 230.5만 |
|---|
| 2026.05.18 | ₩19,738 | ₩19,738 | ₩19,243 | ₩19,323 | -2.10% | 140.2만 |
|---|
| 2026.05.15 | ₩19,645 | ₩19,872 | ₩19,363 | ₩19,511 | -0.68% | 100.2만 |
|---|
| 2026.05.14 | ₩19,779 | ₩20,214 | ₩19,685 | ₩20,060 | +1.42% | 146.4만 |
|---|
| 2026.05.13 | ₩19,658 | ₩19,738 | ₩19,377 | ₩19,671 | +0.07% | 188.8만 |
|---|
| 2026.05.12 | ₩19,283 | ₩19,564 | ₩18,841 | ₩19,551 | +1.39% | 163만 |
|---|
| 2026.05.11 | ₩19,256 | ₩19,497 | ₩18,988 | ₩19,323 | +0.35% | 265.7만 |
|---|
| 2026.05.08 | ₩18,988 | ₩19,022 | ₩18,526 | ₩18,948 | -0.21% | 247.6만 |
|---|
| 2026.05.07 | ₩19,792 | ₩19,906 | ₩18,586 | ₩18,720 | -5.42% | 218.8만 |
|---|
| 2026.05.06 | ₩19,792 | ₩20,019 | ₩19,377 | ₩19,671 | -0.61% | 171.8만 |
|---|
| 2026.05.05 | ₩18,975 | ₩19,939 | ₩18,968 | ₩19,738 | +4.03% | 206.3만 |
|---|
| 2026.05.04 | ₩19,202 | ₩19,343 | ₩18,881 | ₩18,921 | -1.47% | 140.6만 |
|---|
| 2026.05.01 | ₩19,109 | ₩19,578 | ₩18,914 | ₩19,243 | +0.70% | 150.8만 |
|---|
| 2026.04.30 | ₩18,626 | ₩19,196 | ₩18,573 | ₩19,001 | +2.01% | 119.2만 |
|---|
| 2026.04.29 | ₩18,760 | ₩19,082 | ₩18,660 | ₩18,720 | -0.21% | 100.2만 |
|---|
| 2026.04.28 | ₩18,975 | ₩19,109 | ₩18,439 | ₩18,747 | -1.20% | 109.2만 |
|---|
| 2026.04.27 | ₩18,586 | ₩19,028 | ₩18,559 | ₩18,961 | +2.02% | 151.1만 |
|---|
| 2026.04.24 | ₩18,519 | ₩18,599 | ₩18,231 | ₩18,519 | 0.00% | 145.4만 |
|---|
| 2026.04.23 | ₩18,412 | ₩18,653 | ₩18,291 | ₩18,519 | +0.58% | 125만 |
|---|
| 2026.04.22 | ₩18,680 | ₩18,747 | ₩18,258 | ₩18,425 | -1.36% | 130.7만 |
|---|
| 2026.04.21 | ₩18,251 | ₩18,599 | ₩18,251 | ₩18,532 | +1.54% | 136.1만 |
|---|
| 2026.04.20 | ₩18,412 | ₩18,546 | ₩18,151 | ₩18,278 | -0.73% | 175.7만 |
|---|
| 2026.04.17 | ₩19,028 | ₩19,149 | ₩18,104 | ₩18,465 | -2.96% | 303.4만 |
|---|
| 2026.04.16 | ₩18,787 | ₩19,310 | ₩18,787 | ₩19,310 | +2.78% | 163.5만 |
|---|
| 2026.04.15 | ₩18,774 | ₩18,901 | ₩18,398 | ₩18,814 | +0.21% | 184.9만 |
|---|
| 2026.04.14 | ₩19,323 | ₩19,342 | ₩18,687 | ₩18,854 | -2.43% | 231만 |
|---|
| 2026.04.13 | ₩18,760 | ₩19,323 | ₩18,412 | ₩19,323 | +3.00% | 371.6만 |
|---|
| 2026.04.10 | ₩17,943 | ₩18,800 | ₩17,822 | ₩18,666 | +4.03% | 458.4만 |
|---|
| 2026.04.09 | ₩17,581 | ₩17,996 | ₩17,434 | ₩17,996 | +2.36% | 271.8만 |
|---|
| 2026.04.08 | ₩17,742 | ₩17,889 | ₩17,065 | ₩17,608 | -0.76% | 293.3만 |
|---|
| 2026.04.07 | ₩17,661 | ₩17,848 | ₩17,313 | ₩17,434 | -1.29% | 128.1만 |
|---|
| 2026.04.06 | ₩17,621 | ₩17,876 | ₩17,226 | ₩17,715 | +0.53% | 182.9만 |
|---|
| 2026.04.02 | ₩17,420 | ₩17,829 | ₩17,353 | ₩17,474 | +0.31% | 220.7만 |
|---|
| 2026.04.01 | ₩17,273 | ₩17,735 | ₩17,199 | ₩17,581 | +1.78% | 304.3만 |
|---|
| 2026.03.31 | ₩17,380 | ₩17,608 | ₩17,186 | ₩17,233 | -0.85% | 174.4만 |
|---|
| 2026.03.30 | ₩17,393 | ₩17,715 | ₩17,159 | ₩17,233 | -0.92% | 192.4만 |
|---|
| 2026.03.27 | ₩17,326 | ₩17,749 | ₩17,179 | ₩17,206 | -0.70% | 141.2만 |
|---|
| 2026.03.26 | ₩17,326 | ₩17,782 | ₩17,306 | ₩17,420 | +0.54% | 183.8만 |
|---|
| 2026.03.25 | ₩16,884 | ₩17,548 | ₩16,871 | ₩17,407 | +3.10% | 369.7만 |
|---|
| 2026.03.24 | ₩16,000 | ₩16,804 | ₩15,919 | ₩16,764 | +4.77% | 315.7만 |
|---|
| 2026.03.23 | ₩15,893 | ₩16,214 | ₩15,732 | ₩16,053 | +1.01% | 353.4만 |
|---|
| 2026.03.20 | ₩15,772 | ₩15,906 | ₩15,276 | ₩15,611 | -1.02% | 559.6만 |
|---|
| 2026.03.19 | ₩15,584 | ₩15,953 | ₩15,410 | ₩15,759 | +1.12% | 291.3만 |
|---|
| 2026.03.18 | ₩16,254 | ₩16,335 | ₩15,852 | ₩15,879 | -2.31% | 313.5만 |
|---|
| 2026.03.17 | ₩15,852 | ₩16,589 | ₩15,785 | ₩16,321 | +2.96% | 508.1만 |
|---|
| 2026.03.16 | ₩15,464 | ₩15,933 | ₩15,270 | ₩15,933 | +3.03% | 281.9만 |
|---|
| 2026.03.13 | ₩15,437 | ₩15,665 | ₩15,276 | ₩15,383 | -0.35% | 291.6만 |
|---|
| 2026.03.12 | ₩14,740 | ₩15,357 | ₩14,640 | ₩15,330 | +4.00% | 172.9만 |
|---|
| 2026.03.11 | ₩14,754 | ₩14,874 | ₩14,492 | ₩14,834 | +0.54% | 155.8만 |
|---|
| 2026.03.10 | ₩14,874 | ₩15,129 | ₩14,673 | ₩14,807 | -0.45% | 201.9만 |
|---|
| 2026.03.09 | ₩14,539 | ₩15,082 | ₩14,445 | ₩15,048 | +3.50% | 246.4만 |
|---|
| 2026.03.06 | ₩14,914 | ₩14,968 | ₩14,512 | ₩14,780 | -0.90% | 159.7만 |
|---|
| 2026.03.05 | ₩15,303 | ₩15,417 | ₩15,022 | ₩15,196 | -0.70% | 181.7만 |
|---|
| 2026.03.04 | ₩15,424 | ₩15,564 | ₩15,276 | ₩15,410 | -0.09% | 271.3만 |
|---|
| 2026.03.03 | ₩14,821 | ₩15,504 | ₩14,794 | ₩15,370 | +3.71% | 208.6만 |
|---|
| 2026.03.02 | ₩15,089 | ₩15,316 | ₩14,901 | ₩15,169 | +0.53% | 178.5만 |
|---|
| 2026.02.27 | ₩15,517 | ₩15,538 | ₩14,646 | ₩15,102 | -2.68% | 242.5만 |
|---|
| 2026.02.26 | ₩15,879 | ₩16,522 | ₩15,316 | ₩15,343 | -3.38% | 298.4만 |
|---|
| 2026.02.25 | ₩15,732 | ₩15,732 | ₩15,035 | ₩15,169 | -3.58% | 240.6만 |
|---|
| 2026.02.24 | ₩15,450 | ₩15,799 | ₩15,343 | ₩15,531 | +0.52% | 106.8만 |
|---|
| 2026.02.23 | ₩15,410 | ₩15,665 | ₩15,142 | ₩15,303 | -0.70% | 140.7만 |
|---|
| 2026.02.20 | ₩15,517 | ₩15,772 | ₩15,417 | ₩15,531 | +0.09% | 121.8만 |
|---|
| 2026.02.19 | ₩15,410 | ₩15,672 | ₩15,390 | ₩15,598 | +1.22% | 141.5만 |
|---|
| 2026.02.18 | ₩15,638 | ₩15,873 | ₩15,444 | ₩15,504 | -0.86% | 123.2만 |
|---|
| 2026.02.17 | ₩15,477 | ₩15,678 | ₩15,430 | ₩15,598 | +0.78% | 168.4만 |
|---|
| 2026.02.13 | ₩15,343 | ₩15,779 | ₩15,209 | ₩15,571 | +1.48% | 104.4만 |
|---|
| 2026.02.12 | ₩15,665 | ₩15,826 | ₩15,169 | ₩15,357 | -1.97% | 126.1만 |
|---|
| 2026.02.11 | ₩15,182 | ₩15,698 | ₩15,069 | ₩15,625 | +2.91% | 161.9만 |
|---|
| 2026.02.10 | ₩15,022 | ₩15,149 | ₩14,914 | ₩15,008 | -0.09% | 141.6만 |
|---|
| 2026.02.09 | ₩14,767 | ₩15,022 | ₩14,687 | ₩14,941 | +1.18% | 94.9만 |
|---|
| 2026.02.06 | ₩14,499 | ₩14,874 | ₩14,472 | ₩14,807 | +2.13% | 117.2만 |
|---|
| 2026.02.05 | ₩14,606 | ₩14,711 | ₩14,291 | ₩14,392 | -1.47% | 146.1만 |
|---|
| 2026.02.04 | ₩14,941 | ₩15,062 | ₩14,459 | ₩14,740 | -1.35% | 170.4만 |
|---|
| 2026.02.03 | ₩14,687 | ₩14,888 | ₩14,472 | ₩14,767 | +0.55% | 138.8만 |
|---|
| 2026.02.02 | ₩14,137 | ₩14,667 | ₩12,958 | ₩14,459 | +2.27% | 108.7만 |
|---|
| 2026.01.30 | ₩14,285 | ₩14,486 | ₩14,124 | ₩14,218 | -0.47% | 126.5만 |
|---|
| 2026.01.29 | ₩14,432 | ₩14,566 | ₩14,171 | ₩14,499 | +0.46% | 154.2만 |
|---|
| 2026.01.28 | ₩14,633 | ₩14,707 | ₩14,291 | ₩14,378 | -1.74% | 98만 |
|---|
| 2026.01.27 | ₩14,727 | ₩14,901 | ₩14,512 | ₩14,566 | -1.09% | 95.8만 |
|---|
| 2026.01.26 | ₩15,022 | ₩15,075 | ₩14,740 | ₩14,767 | -1.69% | 108만 |
|---|
| 2026.01.23 | ₩14,941 | ₩15,015 | ₩14,727 | ₩14,941 | 0.00% | 96.2만 |
|---|
| 2026.01.22 | ₩14,780 | ₩15,156 | ₩14,754 | ₩14,955 | +1.18% | 95.5만 |
|---|
| 2026.01.21 | ₩14,472 | ₩14,700 | ₩14,358 | ₩14,673 | +1.39% | 93만 |
|---|
| 2026.01.20 | ₩14,204 | ₩14,412 | ₩14,084 | ₩14,231 | +0.19% | 94.7만 |
|---|
| 2026.01.16 | ₩14,338 | ₩14,499 | ₩14,224 | ₩14,338 | 0.00% | 90.5만 |
|---|
| 2026.01.15 | ₩14,445 | ₩14,579 | ₩14,338 | ₩14,459 | +0.09% | 106.4만 |
|---|
| 2026.01.14 | ₩14,271 | ₩14,432 | ₩14,110 | ₩14,378 | +0.75% | 125.9만 |
|---|
| 2026.01.13 | ₩14,164 | ₩14,244 | ₩14,064 | ₩14,231 | +0.47% | 105.1만 |
|---|
| 2026.01.12 | ₩14,097 | ₩14,179 | ₩13,997 | ₩14,070 | -0.19% | 98만 |
|---|
| 2026.01.09 | ₩14,030 | ₩14,244 | ₩14,003 | ₩14,177 | +1.05% | 154.2만 |
|---|
| 2026.01.08 | ₩13,494 | ₩14,110 | ₩13,494 | ₩14,017 | +3.87% | 125.4만 |
|---|
| 2026.01.07 | ₩13,668 | ₩13,749 | ₩13,461 | ₩13,615 | -0.39% | 102만 |
|---|
| 2026.01.06 | ₩13,213 | ₩13,876 | ₩13,192 | ₩13,668 | +3.45% | 157.6만 |
|---|
| 2026.01.05 | ₩13,280 | ₩13,427 | ₩12,978 | ₩13,280 | 0.00% | 125.4만 |
|---|
| 2026.01.02 | ₩13,146 | ₩13,300 | ₩12,958 | ₩13,280 | +1.02% | 159.6만 |
|---|
| 2025.12.31 | ₩13,253 | ₩13,293 | ₩13,025 | ₩13,038 | -1.62% | 95.9만 |
|---|
| 2025.12.30 | ₩13,373 | ₩13,400 | ₩13,206 | ₩13,226 | -1.10% | 81.3만 |
|---|
| 2025.12.29 | ₩13,253 | ₩13,400 | ₩13,192 | ₩13,347 | +0.71% | 119.8만 |
|---|
| 2025.12.26 | ₩13,119 | ₩13,407 | ₩13,119 | ₩13,347 | +1.74% | 113.5만 |
|---|
| 2025.12.24 | ₩12,945 | ₩13,186 | ₩12,884 | ₩13,159 | +1.66% | 61.4만 |
|---|
| 2025.12.23 | ₩12,985 | ₩13,119 | ₩12,717 | ₩12,945 | -0.31% | 111.5만 |
|---|
| 2025.12.22 | ₩12,891 | ₩12,985 | ₩12,790 | ₩12,945 | +0.42% | 152.2만 |
|---|
| 2025.12.19 | ₩12,770 | ₩12,878 | ₩12,656 | ₩12,851 | +0.63% | 221만 |
|---|
| 2025.12.18 | ₩12,690 | ₩12,871 | ₩12,536 | ₩12,784 | +0.74% | 169.2만 |
|---|
| 2025.12.17 | ₩12,382 | ₩12,770 | ₩12,342 | ₩12,583 | +1.62% | 199.4만 |
|---|
| 2025.12.16 | ₩12,462 | ₩12,529 | ₩12,275 | ₩12,368 | -0.75% | 95.9만 |
|---|
| 2025.12.15 | ₩12,275 | ₩12,549 | ₩12,221 | ₩12,476 | +1.64% | 160.2만 |
|---|
| 2025.12.12 | ₩12,543 | ₩12,543 | ₩12,248 | ₩12,275 | -2.14% | 123.1만 |
|---|
| 2025.12.11 | ₩12,114 | ₩12,462 | ₩12,107 | ₩12,435 | +2.65% | 176.4만 |
|---|
| 2025.12.10 | ₩11,739 | ₩12,234 | ₩11,658 | ₩12,114 | +3.20% | 223.6만 |
|---|
| 2025.12.09 | ₩11,404 | ₩11,725 | ₩11,404 | ₩11,725 | +2.82% | 129.4만 |
|---|
| 2025.12.08 | ₩11,792 | ₩11,792 | ₩11,189 | ₩11,457 | -2.84% | 145만 |
|---|
| 2025.12.05 | ₩11,457 | ₩11,732 | ₩11,383 | ₩11,712 | +2.22% | 245.5만 |
|---|
| 2025.12.04 | ₩12,087 | ₩12,167 | ₩11,350 | ₩11,430 | -5.43% | 493.3만 |
|---|
| 2025.12.03 | ₩12,167 | ₩12,368 | ₩12,060 | ₩12,141 | -0.22% | 159.8만 |
|---|
| 2025.12.02 | ₩12,516 | ₩12,516 | ₩12,100 | ₩12,114 | -3.21% | 156.4만 |
|---|
| 2025.12.01 | ₩12,261 | ₩12,516 | ₩12,208 | ₩12,368 | +0.87% | 124.3만 |
|---|
| 2025.11.28 | ₩12,248 | ₩12,402 | ₩12,127 | ₩12,328 | +0.66% | 64.1만 |
|---|
| 2025.11.26 | ₩11,819 | ₩12,335 | ₩11,792 | ₩12,234 | +3.51% | 154.7만 |
|---|
| 2025.11.25 | ₩11,551 | ₩12,033 | ₩11,497 | ₩11,940 | +3.36% | 136.1만 |
|---|
| 2025.11.24 | ₩11,283 | ₩11,584 | ₩11,223 | ₩11,471 | +1.66% | 157.3만 |
|---|
| 2025.11.21 | ₩11,002 | ₩11,390 | ₩10,988 | ₩11,243 | +2.19% | 151.4만 |
|---|
| 2025.11.20 | ₩11,323 | ₩11,464 | ₩10,874 | ₩10,908 | -3.67% | 95.3만 |
|---|
| 2025.11.19 | ₩11,189 | ₩11,377 | ₩11,109 | ₩11,229 | +0.36% | 87.5만 |
|---|
| 2025.11.18 | ₩11,028 | ₩11,216 | ₩10,955 | ₩11,149 | +1.09% | 101.1만 |
|---|
| 2025.11.17 | ₩11,484 | ₩11,611 | ₩11,069 | ₩11,136 | -3.03% | 97.2만 |
|---|
| 2025.11.14 | ₩11,404 | ₩11,611 | ₩11,377 | ₩11,471 | +0.59% | 103.4만 |
|---|
| 2025.11.13 | ₩11,564 | ₩11,879 | ₩11,357 | ₩11,511 | -0.46% | 105.9만 |
|---|
| 2025.11.12 | ₩11,819 | ₩11,940 | ₩11,645 | ₩11,672 | -1.25% | 96.1만 |
|---|
| 2025.11.11 | ₩11,444 | ₩11,739 | ₩11,377 | ₩11,725 | +2.46% | 102만 |
|---|
| 2025.11.10 | ₩11,350 | ₩11,698 | ₩11,243 | ₩11,497 | +1.30% | 107.7만 |
|---|
| 2025.11.07 | ₩11,216 | ₩11,564 | ₩11,142 | ₩11,310 | +0.84% | 134.5만 |
|---|
| 2025.11.06 | ₩11,256 | ₩11,350 | ₩11,069 | ₩11,189 | -0.60% | 119.7만 |
|---|
| 2025.11.05 | ₩10,613 | ₩11,390 | ₩10,512 | ₩11,337 | +6.82% | 173.3만 |
|---|
| 2025.11.04 | ₩10,211 | ₩10,620 | ₩9,930 | ₩10,506 | +2.89% | 182.5만 |
|---|
| 2025.11.03 | ₩10,948 | ₩11,109 | ₩10,787 | ₩11,082 | +1.22% | 125.7만 |
|---|
| 2025.10.31 | ₩10,921 | ₩11,028 | ₩10,868 | ₩10,975 | +0.49% | 72.4만 |
|---|
| 2025.10.30 | ₩11,002 | ₩11,176 | ₩10,961 | ₩10,961 | -0.37% | 59만 |
|---|
| 2025.10.29 | ₩11,189 | ₩11,390 | ₩11,035 | ₩11,122 | -0.60% | 71.2만 |
|---|
| 2025.10.28 | ₩11,149 | ₩11,189 | ₩11,055 | ₩11,162 | +0.12% | 63.2만 |
|---|
| 2025.10.27 | ₩11,337 | ₩11,471 | ₩11,149 | ₩11,149 | -1.65% | 63.8만 |
|---|
| 2025.10.24 | ₩11,404 | ₩11,457 | ₩11,310 | ₩11,337 | -0.59% | 48만 |
|---|
| 2025.10.23 | ₩11,002 | ₩11,283 | ₩10,948 | ₩11,283 | +2.56% | 77.2만 |
|---|
| 2025.10.22 | ₩10,881 | ₩11,028 | ₩10,841 | ₩10,894 | +0.12% | 75.4만 |
|---|
| 2025.10.21 | ₩10,935 | ₩11,075 | ₩10,841 | ₩10,908 | -0.25% | 71.2만 |
|---|
| 2025.10.20 | ₩10,935 | ₩11,055 | ₩10,854 | ₩10,948 | +0.12% | 57.2만 |
|---|
| 2025.10.17 | ₩10,787 | ₩10,908 | ₩10,546 | ₩10,894 | +0.99% | 131.3만 |
|---|
| 2025.10.16 | ₩11,216 | ₩11,323 | ₩10,861 | ₩10,975 | -2.15% | 122.7만 |
|---|
| 2025.10.15 | ₩11,270 | ₩11,430 | ₩11,089 | ₩11,189 | -0.71% | 81.6만 |
|---|
| 2025.10.14 | ₩10,921 | ₩11,310 | ₩10,921 | ₩11,189 | +2.45% | 106만 |
|---|
| 2025.10.13 | ₩11,055 | ₩11,162 | ₩10,948 | ₩11,122 | +0.61% | 71.2만 |
|---|
| 2025.10.10 | ₩11,109 | ₩11,156 | ₩10,747 | ₩10,854 | -2.29% | 101.5만 |
|---|