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 | ₩13,653 | ₩13,713 | ₩13,478 | ₩13,478 | -1.28% | 67.5만 |
| 2026.10.08 | ₩13,881 | ₩13,995 | ₩13,579 | ₩13,693 | -1.35% | 160.5만 |
| 2026.10.07 | ₩13,867 | ₩13,921 | ₩13,727 | ₩13,827 | -0.29% | 109.7만 |
| 2026.10.06 | ₩14,028 | ₩14,082 | ₩13,820 | ₩13,908 | -0.86% | 145.1만 |
| 2026.10.05 | ₩13,572 | ₩13,981 | ₩13,525 | ₩13,908 | +2.47% | 103.1만 |
| 2026.10.02 | ₩13,492 | ₩13,660 | ₩13,452 | ₩13,572 | +0.60% | 107.9만 |
| 2026.10.01 | ₩13,090 | ₩13,432 | ₩12,821 | ₩13,358 | +2.05% | 118.3만 |
| 2026.09.30 | ₩13,210 | ₩13,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,183 |
| -0.20% |
| 107.9만 |
| 2026.09.29 | ₩13,411 | ₩13,478 | ₩13,143 | ₩13,143 | -2.00% | 124.7만 |
|---|
| 2026.09.28 | ₩13,532 | ₩13,613 | ₩13,318 | ₩13,465 | -0.50% | 91.8만 |
|---|
| 2026.09.25 | ₩13,613 | ₩13,753 | ₩13,519 | ₩13,599 | -0.10% | 101만 |
|---|
| 2026.09.24 | ₩13,881 | ₩13,961 | ₩13,579 | ₩13,599 | -2.03% | 86.1만 |
|---|
| 2026.09.23 | ₩14,015 | ₩14,162 | ₩13,847 | ₩13,854 | -1.15% | 98.1만 |
|---|
| 2026.09.22 | ₩14,002 | ₩14,216 | ₩13,827 | ₩14,015 | +0.10% | 112.9만 |
|---|
| 2026.09.21 | ₩14,055 | ₩14,069 | ₩13,881 | ₩13,934 | -0.86% | 115.9만 |
|---|
| 2026.09.18 | ₩14,270 | ₩14,270 | ₩13,921 | ₩14,002 | -1.88% | 315.3만 |
|---|
| 2026.09.17 | ₩14,565 | ₩14,626 | ₩14,203 | ₩14,270 | -2.03% | 129.6만 |
|---|
| 2026.09.16 | ₩14,243 | ₩14,652 | ₩14,243 | ₩14,592 | +2.45% | 190.5만 |
|---|
| 2026.09.15 | ₩13,720 | ₩14,357 | ₩13,572 | ₩14,136 | +3.03% | 267.6만 |
|---|
| 2026.09.14 | ₩13,304 | ₩13,411 | ₩13,016 | ₩13,371 | +0.50% | 127.4만 |
|---|
| 2026.09.11 | ₩13,572 | ₩13,680 | ₩13,264 | ₩13,304 | -1.98% | 69.4만 |
|---|
| 2026.09.10 | ₩13,760 | ₩13,787 | ₩13,465 | ₩13,505 | -1.85% | 86.2만 |
|---|
| 2026.09.09 | ₩13,706 | ₩13,894 | ₩13,693 | ₩13,747 | +0.29% | 106.8만 |
|---|
| 2026.09.08 | ₩13,733 | ₩13,787 | ₩13,532 | ₩13,572 | -1.17% | 137.2만 |
|---|
| 2026.09.04 | ₩13,639 | ₩13,720 | ₩13,559 | ₩13,693 | +0.39% | 77.7만 |
|---|
| 2026.09.03 | ₩14,042 | ₩14,055 | ₩13,532 | ₩13,693 | -2.48% | 90만 |
|---|
| 2026.09.02 | ₩13,492 | ₩14,048 | ₩13,438 | ₩13,908 | +3.08% | 112.6만 |
|---|
| 2026.09.01 | ₩13,546 | ₩13,653 | ₩13,344 | ₩13,546 | 0.00% | 119.7만 |
|---|
| 2026.08.31 | ₩13,586 | ₩13,854 | ₩13,499 | ₩13,639 | +0.39% | 126.2만 |
|---|
| 2026.08.28 | ₩13,760 | ₩13,800 | ₩13,391 | ₩13,559 | -1.46% | 133.6만 |
|---|
| 2026.08.27 | ₩13,599 | ₩13,732 | ₩13,539 | ₩13,613 | +0.10% | 125.9만 |
|---|
| 2026.08.26 | ₩13,586 | ₩13,800 | ₩13,492 | ₩13,693 | +0.79% | 105만 |
|---|
| 2026.08.25 | ₩13,599 | ₩13,720 | ₩13,458 | ₩13,586 | -0.10% | 94.1만 |
|---|
| 2026.08.24 | ₩13,398 | ₩13,787 | ₩13,170 | ₩13,505 | +0.80% | 166.9만 |
|---|
| 2026.08.21 | ₩13,908 | ₩14,069 | ₩13,774 | ₩14,002 | +0.68% | 158.7만 |
|---|
| 2026.08.20 | ₩13,961 | ₩14,122 | ₩13,800 | ₩13,841 | -0.86% | 146.3만 |
|---|
| 2026.08.19 | ₩13,894 | ₩14,390 | ₩13,881 | ₩14,015 | +0.87% | 138.1만 |
|---|
| 2026.08.18 | ₩13,921 | ₩14,082 | ₩13,626 | ₩13,827 | -0.67% | 147.5만 |
|---|
| 2026.08.17 | ₩13,908 | ₩14,002 | ₩13,720 | ₩13,934 | +0.19% | 114.8만 |
|---|
| 2026.08.14 | ₩13,546 | ₩14,022 | ₩13,532 | ₩13,934 | +2.87% | 103.7만 |
|---|
| 2026.08.13 | ₩13,358 | ₩13,720 | ₩13,318 | ₩13,519 | +1.20% | 118.9만 |
|---|
| 2026.08.12 | ₩13,733 | ₩13,787 | ₩13,291 | ₩13,318 | -3.03% | 126.5만 |
|---|
| 2026.08.11 | ₩13,653 | ₩13,800 | ₩13,452 | ₩13,572 | -0.59% | 149.4만 |
|---|
| 2026.08.10 | ₩13,921 | ₩13,988 | ₩13,452 | ₩13,519 | -2.89% | 139.5만 |
|---|
| 2026.08.07 | ₩14,659 | ₩14,719 | ₩13,820 | ₩13,921 | -5.03% | 171.2만 |
|---|
| 2026.08.06 | ₩15,262 | ₩15,316 | ₩14,565 | ₩14,753 | -3.34% | 171.8만 |
|---|
| 2026.08.05 | ₩16,402 | ₩16,509 | ₩15,209 | ₩15,356 | -6.38% | 200만 |
|---|
| 2026.08.04 | ₩16,295 | ₩16,362 | ₩15,966 | ₩16,241 | -0.33% | 112.1만 |
|---|
| 2026.08.03 | ₩16,080 | ₩16,268 | ₩16,053 | ₩16,161 | +0.50% | 82.2만 |
|---|
| 2026.07.31 | ₩16,255 | ₩16,389 | ₩15,893 | ₩16,174 | -0.50% | 108.2만 |
|---|
| 2026.07.30 | ₩16,335 | ₩16,456 | ₩16,161 | ₩16,214 | -0.74% | 100만 |
|---|
| 2026.07.29 | ₩16,617 | ₩16,617 | ₩16,040 | ₩16,134 | -2.91% | 116.5만 |
|---|
| 2026.07.28 | ₩16,469 | ₩16,831 | ₩16,429 | ₩16,523 | +0.33% | 97.9만 |
|---|
| 2026.07.27 | ₩16,818 | ₩16,965 | ₩16,281 | ₩16,416 | -2.39% | 120.1만 |
|---|
| 2026.07.24 | ₩17,328 | ₩17,328 | ₩16,657 | ₩16,711 | -3.56% | 89.4만 |
|---|
| 2026.07.23 | ₩17,314 | ₩17,810 | ₩17,180 | ₩17,287 | -0.15% | 140.7만 |
|---|
| 2026.07.22 | ₩17,140 | ₩17,636 | ₩17,140 | ₩17,354 | +1.25% | 124.9만 |
|---|
| 2026.07.21 | ₩16,764 | ₩17,167 | ₩16,295 | ₩16,952 | +1.12% | 76.8만 |
|---|
| 2026.07.20 | ₩17,180 | ₩17,247 | ₩16,590 | ₩16,630 | -3.20% | 128.6만 |
|---|
| 2026.07.17 | ₩17,086 | ₩17,529 | ₩16,939 | ₩17,287 | +1.18% | 157.8만 |
|---|
| 2026.07.16 | ₩16,416 | ₩17,274 | ₩16,416 | ₩17,274 | +5.23% | 243.9만 |
|---|
| 2026.07.15 | ₩16,348 | ₩16,550 | ₩16,268 | ₩16,456 | +0.66% | 79.5만 |
|---|
| 2026.07.14 | ₩16,107 | ₩16,462 | ₩16,074 | ₩16,335 | +1.42% | 102.7만 |
|---|
| 2026.07.13 | ₩16,067 | ₩16,174 | ₩15,846 | ₩15,986 | -0.50% | 153.7만 |
|---|
| 2026.07.10 | ₩15,866 | ₩16,134 | ₩15,745 | ₩15,960 | +0.59% | 254.7만 |
|---|
| 2026.07.09 | ₩16,161 | ₩16,174 | ₩15,899 | ₩15,960 | -1.24% | 121.4만 |
|---|
| 2026.07.08 | ₩15,866 | ₩16,134 | ₩15,812 | ₩16,040 | +1.10% | 129.9만 |
|---|
| 2026.07.07 | ₩15,772 | ₩15,866 | ₩15,584 | ₩15,839 | +0.43% | 141.9만 |
|---|
| 2026.07.06 | ₩15,973 | ₩16,147 | ₩15,718 | ₩15,839 | -0.84% | 128.5만 |
|---|
| 2026.07.02 | ₩16,094 | ₩16,161 | ₩15,738 | ₩15,866 | -1.42% | 165.4만 |
|---|
| 2026.07.01 | ₩16,523 | ₩16,697 | ₩15,960 | ₩16,094 | -2.60% | 158.8만 |
|---|
| 2026.06.30 | ₩16,617 | ₩16,845 | ₩16,456 | ₩16,697 | +0.48% | 322.1만 |
|---|
| 2026.06.29 | ₩16,255 | ₩16,550 | ₩16,121 | ₩16,483 | +1.40% | 148.1만 |
|---|
| 2026.06.26 | ₩16,308 | ₩16,348 | ₩15,859 | ₩16,348 | +0.25% | 689.8만 |
|---|
| 2026.06.25 | ₩16,804 | ₩16,925 | ₩15,805 | ₩16,255 | -3.27% | 578.5만 |
|---|
| 2026.06.24 | ₩17,032 | ₩17,180 | ₩16,590 | ₩16,939 | -0.55% | 134.7만 |
|---|
| 2026.06.23 | ₩17,126 | ₩17,314 | ₩17,059 | ₩17,153 | +0.16% | 110.8만 |
|---|
| 2026.06.22 | ₩17,193 | ₩17,354 | ₩17,073 | ₩17,287 | +0.55% | 99.3만 |
|---|
| 2026.06.18 | ₩17,354 | ₩17,354 | ₩16,784 | ₩17,193 | -0.93% | 252.7만 |
|---|
| 2026.06.17 | ₩17,301 | ₩17,556 | ₩17,207 | ₩17,274 | -0.16% | 100.6만 |
|---|
| 2026.06.16 | ₩17,435 | ₩17,690 | ₩17,066 | ₩17,234 | -1.15% | 101.4만 |
|---|
| 2026.06.15 | ₩17,596 | ₩17,663 | ₩17,287 | ₩17,395 | -1.14% | 169.1만 |
|---|
| 2026.06.12 | ₩17,502 | ₩17,696 | ₩17,448 | ₩17,556 | +0.31% | 75.8만 |
|---|
| 2026.06.11 | ₩17,234 | ₩17,515 | ₩17,234 | ₩17,354 | +0.70% | 92.1만 |
|---|
| 2026.06.10 | ₩17,046 | ₩17,173 | ₩16,778 | ₩17,100 | +0.31% | 139.9만 |
|---|
| 2026.06.09 | ₩17,542 | ₩17,649 | ₩16,932 | ₩17,153 | -2.22% | 122.8만 |
|---|
| 2026.06.08 | ₩17,234 | ₩17,502 | ₩17,113 | ₩17,301 | +0.39% | 209.8만 |
|---|
| 2026.06.05 | ₩17,341 | ₩17,395 | ₩17,079 | ₩17,234 | -0.62% | 112.7만 |
|---|
| 2026.06.04 | ₩17,314 | ₩17,421 | ₩17,073 | ₩17,341 | +0.15% | 310.1만 |
|---|
| 2026.06.03 | ₩17,851 | ₩17,851 | ₩17,374 | ₩17,542 | -1.73% | 171.6만 |
|---|
| 2026.06.02 | ₩17,864 | ₩18,052 | ₩17,663 | ₩17,784 | -0.45% | 133.1만 |
|---|
| 2026.06.01 | ₩17,663 | ₩17,703 | ₩17,187 | ₩17,475 | -1.06% | 172만 |
|---|
| 2026.05.29 | ₩17,985 | ₩18,253 | ₩17,663 | ₩17,690 | -1.64% | 191.3만 |
|---|
| 2026.05.28 | ₩18,575 | ₩18,666 | ₩17,844 | ₩17,918 | -3.54% | 174.8만 |
|---|
| 2026.05.27 | ₩18,749 | ₩18,787 | ₩18,454 | ₩18,722 | -0.14% | 179.1만 |
|---|
| 2026.05.26 | ₩18,776 | ₩18,957 | ₩18,548 | ₩18,856 | +0.43% | 317.2만 |
|---|
| 2026.05.22 | ₩18,025 | ₩18,561 | ₩17,944 | ₩18,521 | +2.75% | 306.6만 |
|---|
| 2026.05.21 | ₩18,776 | ₩18,796 | ₩17,770 | ₩17,877 | -4.79% | 284.7만 |
|---|
| 2026.05.20 | ₩18,910 | ₩19,098 | ₩18,541 | ₩18,749 | -0.85% | 143.6만 |
|---|
| 2026.05.19 | ₩19,098 | ₩19,151 | ₩18,655 | ₩18,856 | -1.26% | 230.5만 |
|---|
| 2026.05.18 | ₩19,755 | ₩19,755 | ₩19,259 | ₩19,339 | -2.10% | 140.2만 |
|---|
| 2026.05.15 | ₩19,661 | ₩19,889 | ₩19,379 | ₩19,527 | -0.68% | 100.2만 |
|---|
| 2026.05.14 | ₩19,795 | ₩20,231 | ₩19,701 | ₩20,077 | +1.42% | 146.4만 |
|---|
| 2026.05.13 | ₩19,675 | ₩19,755 | ₩19,393 | ₩19,688 | +0.07% | 188.8만 |
|---|
| 2026.05.12 | ₩19,299 | ₩19,581 | ₩18,856 | ₩19,567 | +1.39% | 163만 |
|---|
| 2026.05.11 | ₩19,272 | ₩19,514 | ₩19,004 | ₩19,339 | +0.35% | 265.7만 |
|---|
| 2026.05.08 | ₩19,004 | ₩19,037 | ₩18,541 | ₩18,964 | -0.21% | 247.6만 |
|---|
| 2026.05.07 | ₩19,809 | ₩19,923 | ₩18,602 | ₩18,736 | -5.42% | 218.8만 |
|---|
| 2026.05.06 | ₩19,809 | ₩20,035 | ₩19,393 | ₩19,688 | -0.61% | 171.8만 |
|---|
| 2026.05.05 | ₩18,991 | ₩19,956 | ₩18,984 | ₩19,755 | +4.03% | 206.3만 |
|---|
| 2026.05.04 | ₩19,219 | ₩19,359 | ₩18,897 | ₩18,937 | -1.47% | 140.6만 |
|---|
| 2026.05.01 | ₩19,125 | ₩19,594 | ₩18,930 | ₩19,259 | +0.70% | 150.8만 |
|---|
| 2026.04.30 | ₩18,642 | ₩19,212 | ₩18,588 | ₩19,017 | +2.01% | 119.2만 |
|---|
| 2026.04.29 | ₩18,776 | ₩19,098 | ₩18,675 | ₩18,736 | -0.21% | 100.2만 |
|---|
| 2026.04.28 | ₩18,991 | ₩19,125 | ₩18,454 | ₩18,763 | -1.20% | 109.2만 |
|---|
| 2026.04.27 | ₩18,602 | ₩19,044 | ₩18,575 | ₩18,977 | +2.02% | 151.1만 |
|---|
| 2026.04.24 | ₩18,535 | ₩18,615 | ₩18,246 | ₩18,535 | 0.00% | 145.4만 |
|---|
| 2026.04.23 | ₩18,427 | ₩18,669 | ₩18,307 | ₩18,535 | +0.58% | 125만 |
|---|
| 2026.04.22 | ₩18,695 | ₩18,763 | ₩18,273 | ₩18,441 | -1.36% | 130.7만 |
|---|
| 2026.04.21 | ₩18,266 | ₩18,615 | ₩18,266 | ₩18,548 | +1.54% | 136.1만 |
|---|
| 2026.04.20 | ₩18,427 | ₩18,561 | ₩18,166 | ₩18,293 | -0.73% | 175.7만 |
|---|
| 2026.04.17 | ₩19,044 | ₩19,165 | ₩18,119 | ₩18,481 | -2.96% | 303.4만 |
|---|
| 2026.04.16 | ₩18,803 | ₩19,326 | ₩18,803 | ₩19,326 | +2.78% | 163.5만 |
|---|
| 2026.04.15 | ₩18,789 | ₩18,917 | ₩18,414 | ₩18,830 | +0.21% | 184.9만 |
|---|
| 2026.04.14 | ₩19,339 | ₩19,358 | ₩18,702 | ₩18,870 | -2.43% | 231만 |
|---|
| 2026.04.13 | ₩18,776 | ₩19,339 | ₩18,427 | ₩19,339 | +3.00% | 371.6만 |
|---|
| 2026.04.10 | ₩17,958 | ₩18,816 | ₩17,837 | ₩18,682 | +4.03% | 458.4만 |
|---|
| 2026.04.09 | ₩17,596 | ₩18,012 | ₩17,448 | ₩18,012 | +2.36% | 271.8만 |
|---|
| 2026.04.08 | ₩17,757 | ₩17,904 | ₩17,079 | ₩17,623 | -0.76% | 293.3만 |
|---|
| 2026.04.07 | ₩17,676 | ₩17,863 | ₩17,328 | ₩17,448 | -1.29% | 128.1만 |
|---|
| 2026.04.06 | ₩17,636 | ₩17,891 | ₩17,240 | ₩17,730 | +0.53% | 182.9만 |
|---|
| 2026.04.02 | ₩17,435 | ₩17,844 | ₩17,368 | ₩17,488 | +0.31% | 220.7만 |
|---|
| 2026.04.01 | ₩17,287 | ₩17,750 | ₩17,214 | ₩17,596 | +1.78% | 304.3만 |
|---|
| 2026.03.31 | ₩17,395 | ₩17,623 | ₩17,200 | ₩17,247 | -0.85% | 174.4만 |
|---|
| 2026.03.30 | ₩17,408 | ₩17,730 | ₩17,173 | ₩17,247 | -0.92% | 192.4만 |
|---|
| 2026.03.27 | ₩17,341 | ₩17,763 | ₩17,193 | ₩17,220 | -0.70% | 141.2만 |
|---|
| 2026.03.26 | ₩17,341 | ₩17,797 | ₩17,321 | ₩17,435 | +0.54% | 183.8만 |
|---|
| 2026.03.25 | ₩16,898 | ₩17,562 | ₩16,885 | ₩17,421 | +3.10% | 369.7만 |
|---|
| 2026.03.24 | ₩16,013 | ₩16,818 | ₩15,933 | ₩16,778 | +4.77% | 315.7만 |
|---|
| 2026.03.23 | ₩15,906 | ₩16,228 | ₩15,745 | ₩16,067 | +1.01% | 353.4만 |
|---|
| 2026.03.20 | ₩15,785 | ₩15,919 | ₩15,289 | ₩15,624 | -1.02% | 559.6만 |
|---|
| 2026.03.19 | ₩15,597 | ₩15,966 | ₩15,423 | ₩15,772 | +1.12% | 291.3만 |
|---|
| 2026.03.18 | ₩16,268 | ₩16,348 | ₩15,866 | ₩15,893 | -2.31% | 313.5만 |
|---|
| 2026.03.17 | ₩15,866 | ₩16,603 | ₩15,799 | ₩16,335 | +2.96% | 508.1만 |
|---|
| 2026.03.16 | ₩15,477 | ₩15,946 | ₩15,282 | ₩15,946 | +3.03% | 281.9만 |
|---|
| 2026.03.13 | ₩15,450 | ₩15,678 | ₩15,289 | ₩15,396 | -0.35% | 291.6만 |
|---|
| 2026.03.12 | ₩14,753 | ₩15,369 | ₩14,652 | ₩15,343 | +4.00% | 172.9만 |
|---|
| 2026.03.11 | ₩14,766 | ₩14,887 | ₩14,504 | ₩14,846 | +0.54% | 155.8만 |
|---|
| 2026.03.10 | ₩14,887 | ₩15,141 | ₩14,685 | ₩14,820 | -0.45% | 201.9만 |
|---|
| 2026.03.09 | ₩14,551 | ₩15,095 | ₩14,457 | ₩15,061 | +3.50% | 246.4만 |
|---|
| 2026.03.06 | ₩14,927 | ₩14,981 | ₩14,525 | ₩14,793 | -0.90% | 159.7만 |
|---|
| 2026.03.05 | ₩15,316 | ₩15,430 | ₩15,034 | ₩15,209 | -0.70% | 181.7만 |
|---|
| 2026.03.04 | ₩15,437 | ₩15,577 | ₩15,289 | ₩15,423 | -0.09% | 271.3만 |
|---|
| 2026.03.03 | ₩14,833 | ₩15,517 | ₩14,806 | ₩15,383 | +3.71% | 208.6만 |
|---|
| 2026.03.02 | ₩15,101 | ₩15,329 | ₩14,913 | ₩15,182 | +0.53% | 178.5만 |
|---|
| 2026.02.27 | ₩15,530 | ₩15,551 | ₩14,659 | ₩15,115 | -2.68% | 242.5만 |
|---|
| 2026.02.26 | ₩15,893 | ₩16,536 | ₩15,329 | ₩15,356 | -3.38% | 298.4만 |
|---|
| 2026.02.25 | ₩15,745 | ₩15,745 | ₩15,048 | ₩15,182 | -3.58% | 240.6만 |
|---|
| 2026.02.24 | ₩15,463 | ₩15,812 | ₩15,356 | ₩15,544 | +0.52% | 106.8만 |
|---|
| 2026.02.23 | ₩15,423 | ₩15,678 | ₩15,155 | ₩15,316 | -0.70% | 140.7만 |
|---|
| 2026.02.20 | ₩15,530 | ₩15,785 | ₩15,430 | ₩15,544 | +0.09% | 121.8만 |
|---|
| 2026.02.19 | ₩15,423 | ₩15,685 | ₩15,403 | ₩15,611 | +1.22% | 141.5만 |
|---|
| 2026.02.18 | ₩15,651 | ₩15,886 | ₩15,457 | ₩15,517 | -0.86% | 123.2만 |
|---|
| 2026.02.17 | ₩15,490 | ₩15,691 | ₩15,443 | ₩15,611 | +0.78% | 168.4만 |
|---|
| 2026.02.13 | ₩15,356 | ₩15,792 | ₩15,222 | ₩15,584 | +1.48% | 104.4만 |
|---|
| 2026.02.12 | ₩15,678 | ₩15,839 | ₩15,182 | ₩15,369 | -1.97% | 126.1만 |
|---|
| 2026.02.11 | ₩15,195 | ₩15,711 | ₩15,081 | ₩15,638 | +2.91% | 161.9만 |
|---|
| 2026.02.10 | ₩15,034 | ₩15,162 | ₩14,927 | ₩15,021 | -0.09% | 141.6만 |
|---|
| 2026.02.09 | ₩14,779 | ₩15,034 | ₩14,699 | ₩14,954 | +1.18% | 94.9만 |
|---|
| 2026.02.06 | ₩14,511 | ₩14,887 | ₩14,484 | ₩14,820 | +2.13% | 117.2만 |
|---|
| 2026.02.05 | ₩14,618 | ₩14,723 | ₩14,303 | ₩14,404 | -1.47% | 146.1만 |
|---|
| 2026.02.04 | ₩14,954 | ₩15,074 | ₩14,471 | ₩14,753 | -1.35% | 170.4만 |
|---|
| 2026.02.03 | ₩14,699 | ₩14,900 | ₩14,484 | ₩14,779 | +0.55% | 138.8만 |
|---|
| 2026.02.02 | ₩14,149 | ₩14,679 | ₩12,969 | ₩14,471 | +2.27% | 108.7만 |
|---|
| 2026.01.30 | ₩14,297 | ₩14,498 | ₩14,136 | ₩14,229 | -0.47% | 126.5만 |
|---|
| 2026.01.29 | ₩14,444 | ₩14,578 | ₩14,183 | ₩14,511 | +0.46% | 154.2만 |
|---|
| 2026.01.28 | ₩14,645 | ₩14,719 | ₩14,303 | ₩14,390 | -1.74% | 98만 |
|---|
| 2026.01.27 | ₩14,739 | ₩14,913 | ₩14,525 | ₩14,578 | -1.09% | 95.8만 |
|---|
| 2026.01.26 | ₩15,034 | ₩15,088 | ₩14,753 | ₩14,779 | -1.69% | 108만 |
|---|
| 2026.01.23 | ₩14,954 | ₩15,027 | ₩14,739 | ₩14,954 | 0.00% | 96.2만 |
|---|
| 2026.01.22 | ₩14,793 | ₩15,168 | ₩14,766 | ₩14,967 | +1.18% | 95.5만 |
|---|
| 2026.01.21 | ₩14,484 | ₩14,712 | ₩14,370 | ₩14,685 | +1.39% | 93만 |
|---|
| 2026.01.20 | ₩14,216 | ₩14,424 | ₩14,095 | ₩14,243 | +0.19% | 94.7만 |
|---|
| 2026.01.16 | ₩14,350 | ₩14,511 | ₩14,236 | ₩14,350 | 0.00% | 90.5만 |
|---|
| 2026.01.15 | ₩14,457 | ₩14,592 | ₩14,350 | ₩14,471 | +0.09% | 106.4만 |
|---|
| 2026.01.14 | ₩14,283 | ₩14,444 | ₩14,122 | ₩14,390 | +0.75% | 125.9만 |
|---|
| 2026.01.13 | ₩14,176 | ₩14,256 | ₩14,075 | ₩14,243 | +0.47% | 105.1만 |
|---|
| 2026.01.12 | ₩14,109 | ₩14,191 | ₩14,008 | ₩14,082 | -0.19% | 98만 |
|---|
| 2026.01.09 | ₩14,042 | ₩14,256 | ₩14,015 | ₩14,189 | +1.05% | 154.2만 |
|---|
| 2026.01.08 | ₩13,505 | ₩14,122 | ₩13,505 | ₩14,028 | +3.87% | 125.4만 |
|---|
| 2026.01.07 | ₩13,680 | ₩13,760 | ₩13,472 | ₩13,626 | -0.39% | 102만 |
|---|
| 2026.01.06 | ₩13,224 | ₩13,888 | ₩13,204 | ₩13,680 | +3.45% | 157.6만 |
|---|
| 2026.01.05 | ₩13,291 | ₩13,438 | ₩12,989 | ₩13,291 | 0.00% | 125.4만 |
|---|
| 2026.01.02 | ₩13,157 | ₩13,311 | ₩12,969 | ₩13,291 | +1.02% | 159.6만 |
|---|
| 2025.12.31 | ₩13,264 | ₩13,304 | ₩13,036 | ₩13,049 | -1.62% | 95.9만 |
|---|
| 2025.12.30 | ₩13,385 | ₩13,411 | ₩13,217 | ₩13,237 | -1.10% | 81.3만 |
|---|
| 2025.12.29 | ₩13,264 | ₩13,411 | ₩13,204 | ₩13,358 | +0.71% | 119.8만 |
|---|
| 2025.12.26 | ₩13,130 | ₩13,418 | ₩13,130 | ₩13,358 | +1.74% | 113.5만 |
|---|
| 2025.12.24 | ₩12,955 | ₩13,197 | ₩12,895 | ₩13,170 | +1.66% | 61.4만 |
|---|
| 2025.12.23 | ₩12,996 | ₩13,130 | ₩12,727 | ₩12,955 | -0.31% | 111.5만 |
|---|
| 2025.12.22 | ₩12,902 | ₩12,996 | ₩12,801 | ₩12,955 | +0.42% | 152.2만 |
|---|
| 2025.12.19 | ₩12,781 | ₩12,888 | ₩12,667 | ₩12,862 | +0.63% | 221만 |
|---|
| 2025.12.18 | ₩12,701 | ₩12,882 | ₩12,546 | ₩12,794 | +0.74% | 169.2만 |
|---|
| 2025.12.17 | ₩12,392 | ₩12,781 | ₩12,352 | ₩12,593 | +1.62% | 199.4만 |
|---|
| 2025.12.16 | ₩12,473 | ₩12,540 | ₩12,285 | ₩12,379 | -0.75% | 95.9만 |
|---|
| 2025.12.15 | ₩12,285 | ₩12,560 | ₩12,231 | ₩12,486 | +1.64% | 160.2만 |
|---|
| 2025.12.12 | ₩12,553 | ₩12,553 | ₩12,258 | ₩12,285 | -2.14% | 123.1만 |
|---|
| 2025.12.11 | ₩12,124 | ₩12,473 | ₩12,117 | ₩12,446 | +2.65% | 176.4만 |
|---|
| 2025.12.10 | ₩11,748 | ₩12,245 | ₩11,668 | ₩12,124 | +3.20% | 223.6만 |
|---|
| 2025.12.09 | ₩11,413 | ₩11,735 | ₩11,413 | ₩11,735 | +2.82% | 129.4만 |
|---|
| 2025.12.08 | ₩11,802 | ₩11,802 | ₩11,199 | ₩11,467 | -2.84% | 145만 |
|---|
| 2025.12.05 | ₩11,467 | ₩11,742 | ₩11,393 | ₩11,722 | +2.22% | 245.5만 |
|---|
| 2025.12.04 | ₩12,097 | ₩12,178 | ₩11,359 | ₩11,440 | -5.43% | 493.3만 |
|---|
| 2025.12.03 | ₩12,178 | ₩12,379 | ₩12,070 | ₩12,151 | -0.22% | 159.8만 |
|---|
| 2025.12.02 | ₩12,526 | ₩12,526 | ₩12,110 | ₩12,124 | -3.21% | 156.4만 |
|---|
| 2025.12.01 | ₩12,271 | ₩12,526 | ₩12,218 | ₩12,379 | +0.87% | 124.3만 |
|---|
| 2025.11.28 | ₩12,258 | ₩12,412 | ₩12,137 | ₩12,338 | +0.66% | 64.1만 |
|---|
| 2025.11.26 | ₩11,829 | ₩12,345 | ₩11,802 | ₩12,245 | +3.51% | 154.7만 |
|---|
| 2025.11.25 | ₩11,561 | ₩12,043 | ₩11,507 | ₩11,950 | +3.36% | 136.1만 |
|---|
| 2025.11.24 | ₩11,292 | ₩11,594 | ₩11,232 | ₩11,480 | +1.66% | 157.3만 |
|---|
| 2025.11.21 | ₩11,011 | ₩11,400 | ₩10,997 | ₩11,252 | +2.19% | 151.4만 |
|---|
| 2025.11.20 | ₩11,333 | ₩11,473 | ₩10,883 | ₩10,917 | -3.67% | 95.3만 |
|---|
| 2025.11.19 | ₩11,199 | ₩11,386 | ₩11,118 | ₩11,239 | +0.36% | 87.5만 |
|---|
| 2025.11.18 | ₩11,038 | ₩11,225 | ₩10,964 | ₩11,158 | +1.09% | 101.1만 |
|---|
| 2025.11.17 | ₩11,494 | ₩11,621 | ₩11,078 | ₩11,145 | -3.03% | 97.2만 |
|---|
| 2025.11.14 | ₩11,413 | ₩11,621 | ₩11,386 | ₩11,480 | +0.59% | 103.4만 |
|---|
| 2025.11.13 | ₩11,574 | ₩11,889 | ₩11,366 | ₩11,520 | -0.46% | 105.9만 |
|---|
| 2025.11.12 | ₩11,829 | ₩11,950 | ₩11,655 | ₩11,681 | -1.25% | 96.1만 |
|---|
| 2025.11.11 | ₩11,453 | ₩11,748 | ₩11,386 | ₩11,735 | +2.46% | 102만 |
|---|
| 2025.11.10 | ₩11,359 | ₩11,708 | ₩11,252 | ₩11,507 | +1.30% | 107.7만 |
|---|
| 2025.11.07 | ₩11,225 | ₩11,574 | ₩11,152 | ₩11,319 | +0.84% | 134.5만 |
|---|
| 2025.11.06 | ₩11,266 | ₩11,359 | ₩11,078 | ₩11,199 | -0.60% | 119.7만 |
|---|
| 2025.11.05 | ₩10,622 | ₩11,400 | ₩10,521 | ₩11,346 | +6.82% | 173.3만 |
|---|
| 2025.11.04 | ₩10,219 | ₩10,629 | ₩9,938 | ₩10,515 | +2.89% | 182.5만 |
|---|
| 2025.11.03 | ₩10,957 | ₩11,118 | ₩10,796 | ₩11,091 | +1.22% | 125.7만 |
|---|
| 2025.10.31 | ₩10,930 | ₩11,038 | ₩10,877 | ₩10,984 | +0.49% | 72.4만 |
|---|
| 2025.10.30 | ₩11,011 | ₩11,185 | ₩10,971 | ₩10,971 | -0.37% | 59만 |
|---|
| 2025.10.29 | ₩11,199 | ₩11,400 | ₩11,044 | ₩11,131 | -0.60% | 71.2만 |
|---|
| 2025.10.28 | ₩11,158 | ₩11,199 | ₩11,064 | ₩11,172 | +0.12% | 63.2만 |
|---|
| 2025.10.27 | ₩11,346 | ₩11,480 | ₩11,158 | ₩11,158 | -1.65% | 63.8만 |
|---|
| 2025.10.24 | ₩11,413 | ₩11,467 | ₩11,319 | ₩11,346 | -0.59% | 48만 |
|---|
| 2025.10.23 | ₩11,011 | ₩11,292 | ₩10,957 | ₩11,292 | +2.56% | 77.2만 |
|---|
| 2025.10.22 | ₩10,890 | ₩11,038 | ₩10,850 | ₩10,903 | +0.12% | 75.4만 |
|---|
| 2025.10.21 | ₩10,944 | ₩11,085 | ₩10,850 | ₩10,917 | -0.25% | 71.2만 |
|---|
| 2025.10.20 | ₩10,944 | ₩11,064 | ₩10,863 | ₩10,957 | +0.12% | 57.2만 |
|---|
| 2025.10.17 | ₩10,796 | ₩10,917 | ₩10,555 | ₩10,903 | +0.99% | 131.3만 |
|---|
| 2025.10.16 | ₩11,225 | ₩11,333 | ₩10,870 | ₩10,984 | -2.15% | 122.7만 |
|---|
| 2025.10.15 | ₩11,279 | ₩11,440 | ₩11,098 | ₩11,199 | -0.71% | 81.6만 |
|---|
| 2025.10.14 | ₩10,930 | ₩11,319 | ₩10,930 | ₩11,199 | +2.45% | 106만 |
|---|
| 2025.10.13 | ₩11,064 | ₩11,172 | ₩10,957 | ₩11,131 | +0.61% | 71.2만 |
|---|
| 2025.10.10 | ₩11,118 | ₩11,165 | ₩10,756 | ₩10,863 | -2.29% | 101.5만 |
|---|