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 | ₩13,652 | ₩13,712 | ₩13,478 | ₩13,478 | -1.28% | 67.5만 |
| 2026.10.08 | ₩13,880 | ₩13,994 | ₩13,578 | ₩13,692 | -1.35% | 160.5만 |
| 2026.10.07 | ₩13,867 | ₩13,920 | ₩13,726 | ₩13,826 | -0.29% | 109.7만 |
| 2026.10.06 | ₩14,028 | ₩14,081 | ₩13,820 | ₩13,907 | -0.86% | 145.1만 |
| 2026.10.05 | ₩13,572 | ₩13,981 | ₩13,525 | ₩13,907 | +2.47% | 103.1만 |
| 2026.10.02 | ₩13,491 | ₩13,659 | ₩13,451 | ₩13,572 | +0.60% | 107.9만 |
| 2026.10.01 | ₩13,089 | ₩13,431 | ₩12,821 | ₩13,357 | +2.05% | 118.3만 |
| 2026.09.30 | ₩13,210 | ₩13,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,183 |
| -0.20% |
| 107.9만 |
| 2026.09.29 | ₩13,411 | ₩13,478 | ₩13,142 | ₩13,142 | -2.00% | 124.7만 |
|---|
| 2026.09.28 | ₩13,531 | ₩13,612 | ₩13,317 | ₩13,464 | -0.50% | 91.8만 |
|---|
| 2026.09.25 | ₩13,612 | ₩13,753 | ₩13,518 | ₩13,598 | -0.10% | 101만 |
|---|
| 2026.09.24 | ₩13,880 | ₩13,961 | ₩13,578 | ₩13,598 | -2.03% | 86.1만 |
|---|
| 2026.09.23 | ₩14,014 | ₩14,162 | ₩13,847 | ₩13,853 | -1.15% | 98.1만 |
|---|
| 2026.09.22 | ₩14,001 | ₩14,215 | ₩13,826 | ₩14,014 | +0.10% | 112.9만 |
|---|
| 2026.09.21 | ₩14,054 | ₩14,068 | ₩13,880 | ₩13,934 | -0.86% | 115.9만 |
|---|
| 2026.09.18 | ₩14,269 | ₩14,269 | ₩13,920 | ₩14,001 | -1.88% | 315.3만 |
|---|
| 2026.09.17 | ₩14,564 | ₩14,626 | ₩14,202 | ₩14,269 | -2.03% | 129.6만 |
|---|
| 2026.09.16 | ₩14,242 | ₩14,651 | ₩14,242 | ₩14,591 | +2.45% | 190.5만 |
|---|
| 2026.09.15 | ₩13,719 | ₩14,356 | ₩13,572 | ₩14,135 | +3.03% | 267.6만 |
|---|
| 2026.09.14 | ₩13,303 | ₩13,411 | ₩13,015 | ₩13,370 | +0.50% | 127.4만 |
|---|
| 2026.09.11 | ₩13,572 | ₩13,679 | ₩13,263 | ₩13,303 | -1.98% | 69.4만 |
|---|
| 2026.09.10 | ₩13,759 | ₩13,786 | ₩13,464 | ₩13,505 | -1.85% | 86.2만 |
|---|
| 2026.09.09 | ₩13,706 | ₩13,893 | ₩13,692 | ₩13,746 | +0.29% | 106.8만 |
|---|
| 2026.09.08 | ₩13,733 | ₩13,786 | ₩13,531 | ₩13,572 | -1.17% | 137.2만 |
|---|
| 2026.09.04 | ₩13,639 | ₩13,719 | ₩13,558 | ₩13,692 | +0.39% | 77.7만 |
|---|
| 2026.09.03 | ₩14,041 | ₩14,054 | ₩13,531 | ₩13,692 | -2.48% | 90만 |
|---|
| 2026.09.02 | ₩13,491 | ₩14,048 | ₩13,438 | ₩13,907 | +3.08% | 112.6만 |
|---|
| 2026.09.01 | ₩13,545 | ₩13,652 | ₩13,344 | ₩13,545 | 0.00% | 119.7만 |
|---|
| 2026.08.31 | ₩13,585 | ₩13,853 | ₩13,498 | ₩13,639 | +0.39% | 126.2만 |
|---|
| 2026.08.28 | ₩13,759 | ₩13,800 | ₩13,391 | ₩13,558 | -1.46% | 133.6만 |
|---|
| 2026.08.27 | ₩13,598 | ₩13,731 | ₩13,538 | ₩13,612 | +0.10% | 125.9만 |
|---|
| 2026.08.26 | ₩13,585 | ₩13,800 | ₩13,491 | ₩13,692 | +0.79% | 105만 |
|---|
| 2026.08.25 | ₩13,598 | ₩13,719 | ₩13,458 | ₩13,585 | -0.10% | 94.1만 |
|---|
| 2026.08.24 | ₩13,397 | ₩13,786 | ₩13,169 | ₩13,505 | +0.80% | 166.9만 |
|---|
| 2026.08.21 | ₩13,907 | ₩14,068 | ₩13,773 | ₩14,001 | +0.68% | 158.7만 |
|---|
| 2026.08.20 | ₩13,961 | ₩14,121 | ₩13,800 | ₩13,840 | -0.86% | 146.3만 |
|---|
| 2026.08.19 | ₩13,893 | ₩14,390 | ₩13,880 | ₩14,014 | +0.87% | 138.1만 |
|---|
| 2026.08.18 | ₩13,920 | ₩14,081 | ₩13,625 | ₩13,826 | -0.67% | 147.5만 |
|---|
| 2026.08.17 | ₩13,907 | ₩14,001 | ₩13,719 | ₩13,934 | +0.19% | 114.8만 |
|---|
| 2026.08.14 | ₩13,545 | ₩14,021 | ₩13,531 | ₩13,934 | +2.87% | 103.7만 |
|---|
| 2026.08.13 | ₩13,357 | ₩13,719 | ₩13,317 | ₩13,518 | +1.20% | 118.9만 |
|---|
| 2026.08.12 | ₩13,733 | ₩13,786 | ₩13,290 | ₩13,317 | -3.03% | 126.5만 |
|---|
| 2026.08.11 | ₩13,652 | ₩13,800 | ₩13,451 | ₩13,572 | -0.59% | 149.4만 |
|---|
| 2026.08.10 | ₩13,920 | ₩13,987 | ₩13,451 | ₩13,518 | -2.89% | 139.5만 |
|---|
| 2026.08.07 | ₩14,658 | ₩14,718 | ₩13,820 | ₩13,920 | -5.03% | 171.2만 |
|---|
| 2026.08.06 | ₩15,261 | ₩15,315 | ₩14,564 | ₩14,752 | -3.34% | 171.8만 |
|---|
| 2026.08.05 | ₩16,401 | ₩16,509 | ₩15,208 | ₩15,355 | -6.38% | 200만 |
|---|
| 2026.08.04 | ₩16,294 | ₩16,361 | ₩15,965 | ₩16,240 | -0.33% | 112.1만 |
|---|
| 2026.08.03 | ₩16,079 | ₩16,267 | ₩16,053 | ₩16,160 | +0.50% | 82.2만 |
|---|
| 2026.07.31 | ₩16,254 | ₩16,388 | ₩15,892 | ₩16,173 | -0.50% | 108.2만 |
|---|
| 2026.07.30 | ₩16,334 | ₩16,455 | ₩16,160 | ₩16,214 | -0.74% | 100만 |
|---|
| 2026.07.29 | ₩16,616 | ₩16,616 | ₩16,039 | ₩16,133 | -2.91% | 116.5만 |
|---|
| 2026.07.28 | ₩16,468 | ₩16,830 | ₩16,428 | ₩16,522 | +0.33% | 97.9만 |
|---|
| 2026.07.27 | ₩16,817 | ₩16,965 | ₩16,281 | ₩16,415 | -2.39% | 120.1만 |
|---|
| 2026.07.24 | ₩17,327 | ₩17,327 | ₩16,656 | ₩16,710 | -3.56% | 89.4만 |
|---|
| 2026.07.23 | ₩17,313 | ₩17,809 | ₩17,179 | ₩17,286 | -0.15% | 140.7만 |
|---|
| 2026.07.22 | ₩17,139 | ₩17,635 | ₩17,139 | ₩17,353 | +1.25% | 124.9만 |
|---|
| 2026.07.21 | ₩16,763 | ₩17,166 | ₩16,294 | ₩16,951 | +1.12% | 76.8만 |
|---|
| 2026.07.20 | ₩17,179 | ₩17,246 | ₩16,589 | ₩16,629 | -3.20% | 128.6만 |
|---|
| 2026.07.17 | ₩17,085 | ₩17,528 | ₩16,938 | ₩17,286 | +1.18% | 157.8만 |
|---|
| 2026.07.16 | ₩16,415 | ₩17,273 | ₩16,415 | ₩17,273 | +5.23% | 243.9만 |
|---|
| 2026.07.15 | ₩16,348 | ₩16,549 | ₩16,267 | ₩16,455 | +0.66% | 79.5만 |
|---|
| 2026.07.14 | ₩16,106 | ₩16,462 | ₩16,073 | ₩16,334 | +1.42% | 102.7만 |
|---|
| 2026.07.13 | ₩16,066 | ₩16,173 | ₩15,845 | ₩15,986 | -0.50% | 153.7만 |
|---|
| 2026.07.10 | ₩15,865 | ₩16,133 | ₩15,744 | ₩15,959 | +0.59% | 254.7만 |
|---|
| 2026.07.09 | ₩16,160 | ₩16,173 | ₩15,898 | ₩15,959 | -1.24% | 121.4만 |
|---|
| 2026.07.08 | ₩15,865 | ₩16,133 | ₩15,811 | ₩16,039 | +1.10% | 129.9만 |
|---|
| 2026.07.07 | ₩15,771 | ₩15,865 | ₩15,583 | ₩15,838 | +0.43% | 141.9만 |
|---|
| 2026.07.06 | ₩15,972 | ₩16,146 | ₩15,717 | ₩15,838 | -0.84% | 128.5만 |
|---|
| 2026.07.02 | ₩16,093 | ₩16,160 | ₩15,737 | ₩15,865 | -1.42% | 165.4만 |
|---|
| 2026.07.01 | ₩16,522 | ₩16,696 | ₩15,959 | ₩16,093 | -2.60% | 158.8만 |
|---|
| 2026.06.30 | ₩16,616 | ₩16,844 | ₩16,455 | ₩16,696 | +0.48% | 322.1만 |
|---|
| 2026.06.29 | ₩16,254 | ₩16,549 | ₩16,120 | ₩16,482 | +1.40% | 148.1만 |
|---|
| 2026.06.26 | ₩16,307 | ₩16,348 | ₩15,858 | ₩16,348 | +0.25% | 689.8만 |
|---|
| 2026.06.25 | ₩16,804 | ₩16,924 | ₩15,805 | ₩16,254 | -3.27% | 578.5만 |
|---|
| 2026.06.24 | ₩17,032 | ₩17,179 | ₩16,589 | ₩16,938 | -0.55% | 134.7만 |
|---|
| 2026.06.23 | ₩17,125 | ₩17,313 | ₩17,058 | ₩17,152 | +0.16% | 110.8만 |
|---|
| 2026.06.22 | ₩17,193 | ₩17,353 | ₩17,072 | ₩17,286 | +0.55% | 99.3만 |
|---|
| 2026.06.18 | ₩17,353 | ₩17,353 | ₩16,783 | ₩17,193 | -0.93% | 252.7만 |
|---|
| 2026.06.17 | ₩17,300 | ₩17,555 | ₩17,206 | ₩17,273 | -0.16% | 100.6만 |
|---|
| 2026.06.16 | ₩17,434 | ₩17,689 | ₩17,065 | ₩17,233 | -1.15% | 101.4만 |
|---|
| 2026.06.15 | ₩17,595 | ₩17,662 | ₩17,286 | ₩17,394 | -1.14% | 169.1만 |
|---|
| 2026.06.12 | ₩17,501 | ₩17,695 | ₩17,447 | ₩17,555 | +0.31% | 75.8만 |
|---|
| 2026.06.11 | ₩17,233 | ₩17,514 | ₩17,233 | ₩17,353 | +0.70% | 92.1만 |
|---|
| 2026.06.10 | ₩17,045 | ₩17,172 | ₩16,777 | ₩17,099 | +0.31% | 139.9만 |
|---|
| 2026.06.09 | ₩17,541 | ₩17,648 | ₩16,931 | ₩17,152 | -2.22% | 122.8만 |
|---|
| 2026.06.08 | ₩17,233 | ₩17,501 | ₩17,112 | ₩17,300 | +0.39% | 209.8만 |
|---|
| 2026.06.05 | ₩17,340 | ₩17,394 | ₩17,079 | ₩17,233 | -0.62% | 112.7만 |
|---|
| 2026.06.04 | ₩17,313 | ₩17,420 | ₩17,072 | ₩17,340 | +0.15% | 310.1만 |
|---|
| 2026.06.03 | ₩17,850 | ₩17,850 | ₩17,374 | ₩17,541 | -1.73% | 171.6만 |
|---|
| 2026.06.02 | ₩17,863 | ₩18,051 | ₩17,662 | ₩17,783 | -0.45% | 133.1만 |
|---|
| 2026.06.01 | ₩17,662 | ₩17,702 | ₩17,186 | ₩17,474 | -1.06% | 172만 |
|---|
| 2026.05.29 | ₩17,984 | ₩18,252 | ₩17,662 | ₩17,689 | -1.64% | 191.3만 |
|---|
| 2026.05.28 | ₩18,574 | ₩18,665 | ₩17,843 | ₩17,917 | -3.54% | 174.8만 |
|---|
| 2026.05.27 | ₩18,748 | ₩18,786 | ₩18,453 | ₩18,721 | -0.14% | 179.1만 |
|---|
| 2026.05.26 | ₩18,775 | ₩18,956 | ₩18,547 | ₩18,855 | +0.43% | 317.2만 |
|---|
| 2026.05.22 | ₩18,024 | ₩18,560 | ₩17,944 | ₩18,520 | +2.75% | 306.6만 |
|---|
| 2026.05.21 | ₩18,775 | ₩18,795 | ₩17,769 | ₩17,876 | -4.79% | 284.7만 |
|---|
| 2026.05.20 | ₩18,909 | ₩19,097 | ₩18,540 | ₩18,748 | -0.85% | 143.6만 |
|---|
| 2026.05.19 | ₩19,097 | ₩19,150 | ₩18,654 | ₩18,855 | -1.26% | 230.5만 |
|---|
| 2026.05.18 | ₩19,754 | ₩19,754 | ₩19,258 | ₩19,338 | -2.10% | 140.2만 |
|---|
| 2026.05.15 | ₩19,660 | ₩19,888 | ₩19,378 | ₩19,526 | -0.68% | 100.2만 |
|---|
| 2026.05.14 | ₩19,794 | ₩20,230 | ₩19,700 | ₩20,076 | +1.42% | 146.4만 |
|---|
| 2026.05.13 | ₩19,673 | ₩19,754 | ₩19,392 | ₩19,687 | +0.07% | 188.8만 |
|---|
| 2026.05.12 | ₩19,298 | ₩19,580 | ₩18,855 | ₩19,566 | +1.39% | 163만 |
|---|
| 2026.05.11 | ₩19,271 | ₩19,513 | ₩19,003 | ₩19,338 | +0.35% | 265.7만 |
|---|
| 2026.05.08 | ₩19,003 | ₩19,036 | ₩18,540 | ₩18,963 | -0.21% | 247.6만 |
|---|
| 2026.05.07 | ₩19,808 | ₩19,922 | ₩18,601 | ₩18,735 | -5.42% | 218.8만 |
|---|
| 2026.05.06 | ₩19,808 | ₩20,034 | ₩19,392 | ₩19,687 | -0.61% | 171.8만 |
|---|
| 2026.05.05 | ₩18,990 | ₩19,955 | ₩18,983 | ₩19,754 | +4.03% | 206.3만 |
|---|
| 2026.05.04 | ₩19,218 | ₩19,358 | ₩18,896 | ₩18,936 | -1.47% | 140.6만 |
|---|
| 2026.05.01 | ₩19,124 | ₩19,593 | ₩18,929 | ₩19,258 | +0.70% | 150.8만 |
|---|
| 2026.04.30 | ₩18,641 | ₩19,211 | ₩18,587 | ₩19,016 | +2.01% | 119.2만 |
|---|
| 2026.04.29 | ₩18,775 | ₩19,097 | ₩18,674 | ₩18,735 | -0.21% | 100.2만 |
|---|
| 2026.04.28 | ₩18,990 | ₩19,124 | ₩18,453 | ₩18,762 | -1.20% | 109.2만 |
|---|
| 2026.04.27 | ₩18,601 | ₩19,043 | ₩18,574 | ₩18,976 | +2.02% | 151.1만 |
|---|
| 2026.04.24 | ₩18,534 | ₩18,614 | ₩18,245 | ₩18,534 | 0.00% | 145.4만 |
|---|
| 2026.04.23 | ₩18,426 | ₩18,668 | ₩18,306 | ₩18,534 | +0.58% | 125만 |
|---|
| 2026.04.22 | ₩18,695 | ₩18,762 | ₩18,272 | ₩18,440 | -1.36% | 130.7만 |
|---|
| 2026.04.21 | ₩18,265 | ₩18,614 | ₩18,265 | ₩18,547 | +1.54% | 136.1만 |
|---|
| 2026.04.20 | ₩18,426 | ₩18,560 | ₩18,165 | ₩18,292 | -0.73% | 175.7만 |
|---|
| 2026.04.17 | ₩19,043 | ₩19,164 | ₩18,118 | ₩18,480 | -2.96% | 303.4만 |
|---|
| 2026.04.16 | ₩18,802 | ₩19,325 | ₩18,802 | ₩19,325 | +2.78% | 163.5만 |
|---|
| 2026.04.15 | ₩18,788 | ₩18,916 | ₩18,413 | ₩18,829 | +0.21% | 184.9만 |
|---|
| 2026.04.14 | ₩19,338 | ₩19,357 | ₩18,701 | ₩18,869 | -2.43% | 231만 |
|---|
| 2026.04.13 | ₩18,775 | ₩19,338 | ₩18,426 | ₩19,338 | +3.00% | 371.6만 |
|---|
| 2026.04.10 | ₩17,957 | ₩18,815 | ₩17,836 | ₩18,681 | +4.03% | 458.4만 |
|---|
| 2026.04.09 | ₩17,595 | ₩18,011 | ₩17,447 | ₩18,011 | +2.36% | 271.8만 |
|---|
| 2026.04.08 | ₩17,756 | ₩17,903 | ₩17,079 | ₩17,622 | -0.76% | 293.3만 |
|---|
| 2026.04.07 | ₩17,675 | ₩17,862 | ₩17,327 | ₩17,447 | -1.29% | 128.1만 |
|---|
| 2026.04.06 | ₩17,635 | ₩17,890 | ₩17,239 | ₩17,729 | +0.53% | 182.9만 |
|---|
| 2026.04.02 | ₩17,434 | ₩17,843 | ₩17,367 | ₩17,488 | +0.31% | 220.7만 |
|---|
| 2026.04.01 | ₩17,286 | ₩17,749 | ₩17,213 | ₩17,595 | +1.78% | 304.3만 |
|---|
| 2026.03.31 | ₩17,394 | ₩17,622 | ₩17,199 | ₩17,246 | -0.85% | 174.4만 |
|---|
| 2026.03.30 | ₩17,407 | ₩17,729 | ₩17,172 | ₩17,246 | -0.92% | 192.4만 |
|---|
| 2026.03.27 | ₩17,340 | ₩17,762 | ₩17,193 | ₩17,219 | -0.70% | 141.2만 |
|---|
| 2026.03.26 | ₩17,340 | ₩17,796 | ₩17,320 | ₩17,434 | +0.54% | 183.8만 |
|---|
| 2026.03.25 | ₩16,897 | ₩17,561 | ₩16,884 | ₩17,420 | +3.10% | 369.7만 |
|---|
| 2026.03.24 | ₩16,012 | ₩16,817 | ₩15,932 | ₩16,777 | +4.77% | 315.7만 |
|---|
| 2026.03.23 | ₩15,905 | ₩16,227 | ₩15,744 | ₩16,066 | +1.01% | 353.4만 |
|---|
| 2026.03.20 | ₩15,784 | ₩15,919 | ₩15,288 | ₩15,623 | -1.02% | 559.6만 |
|---|
| 2026.03.19 | ₩15,597 | ₩15,965 | ₩15,422 | ₩15,771 | +1.12% | 291.3만 |
|---|
| 2026.03.18 | ₩16,267 | ₩16,348 | ₩15,865 | ₩15,892 | -2.31% | 313.5만 |
|---|
| 2026.03.17 | ₩15,865 | ₩16,602 | ₩15,798 | ₩16,334 | +2.96% | 508.1만 |
|---|
| 2026.03.16 | ₩15,476 | ₩15,945 | ₩15,281 | ₩15,945 | +3.03% | 281.9만 |
|---|
| 2026.03.13 | ₩15,449 | ₩15,677 | ₩15,288 | ₩15,395 | -0.35% | 291.6만 |
|---|
| 2026.03.12 | ₩14,752 | ₩15,369 | ₩14,651 | ₩15,342 | +4.00% | 172.9만 |
|---|
| 2026.03.11 | ₩14,765 | ₩14,886 | ₩14,504 | ₩14,846 | +0.54% | 155.8만 |
|---|
| 2026.03.10 | ₩14,886 | ₩15,141 | ₩14,685 | ₩14,819 | -0.45% | 201.9만 |
|---|
| 2026.03.09 | ₩14,551 | ₩15,094 | ₩14,457 | ₩15,060 | +3.50% | 246.4만 |
|---|
| 2026.03.06 | ₩14,926 | ₩14,980 | ₩14,524 | ₩14,792 | -0.90% | 159.7만 |
|---|
| 2026.03.05 | ₩15,315 | ₩15,429 | ₩15,033 | ₩15,208 | -0.70% | 181.7만 |
|---|
| 2026.03.04 | ₩15,436 | ₩15,577 | ₩15,288 | ₩15,422 | -0.09% | 271.3만 |
|---|
| 2026.03.03 | ₩14,832 | ₩15,516 | ₩14,805 | ₩15,382 | +3.71% | 208.6만 |
|---|
| 2026.03.02 | ₩15,100 | ₩15,328 | ₩14,913 | ₩15,181 | +0.53% | 178.5만 |
|---|
| 2026.02.27 | ₩15,530 | ₩15,550 | ₩14,658 | ₩15,114 | -2.68% | 242.5만 |
|---|
| 2026.02.26 | ₩15,892 | ₩16,535 | ₩15,328 | ₩15,355 | -3.38% | 298.4만 |
|---|
| 2026.02.25 | ₩15,744 | ₩15,744 | ₩15,047 | ₩15,181 | -3.58% | 240.6만 |
|---|
| 2026.02.24 | ₩15,463 | ₩15,811 | ₩15,355 | ₩15,543 | +0.52% | 106.8만 |
|---|
| 2026.02.23 | ₩15,422 | ₩15,677 | ₩15,154 | ₩15,315 | -0.70% | 140.7만 |
|---|
| 2026.02.20 | ₩15,530 | ₩15,784 | ₩15,429 | ₩15,543 | +0.09% | 121.8만 |
|---|
| 2026.02.19 | ₩15,422 | ₩15,684 | ₩15,402 | ₩15,610 | +1.22% | 141.5만 |
|---|
| 2026.02.18 | ₩15,650 | ₩15,885 | ₩15,456 | ₩15,516 | -0.86% | 123.2만 |
|---|
| 2026.02.17 | ₩15,489 | ₩15,691 | ₩15,442 | ₩15,610 | +0.78% | 168.4만 |
|---|
| 2026.02.13 | ₩15,355 | ₩15,791 | ₩15,221 | ₩15,583 | +1.48% | 104.4만 |
|---|
| 2026.02.12 | ₩15,677 | ₩15,838 | ₩15,181 | ₩15,369 | -1.97% | 126.1만 |
|---|
| 2026.02.11 | ₩15,194 | ₩15,711 | ₩15,080 | ₩15,637 | +2.91% | 161.9만 |
|---|
| 2026.02.10 | ₩15,033 | ₩15,161 | ₩14,926 | ₩15,020 | -0.09% | 141.6만 |
|---|
| 2026.02.09 | ₩14,779 | ₩15,033 | ₩14,698 | ₩14,953 | +1.18% | 94.9만 |
|---|
| 2026.02.06 | ₩14,510 | ₩14,886 | ₩14,484 | ₩14,819 | +2.13% | 117.2만 |
|---|
| 2026.02.05 | ₩14,618 | ₩14,722 | ₩14,303 | ₩14,403 | -1.47% | 146.1만 |
|---|
| 2026.02.04 | ₩14,953 | ₩15,074 | ₩14,470 | ₩14,752 | -1.35% | 170.4만 |
|---|
| 2026.02.03 | ₩14,698 | ₩14,899 | ₩14,484 | ₩14,779 | +0.55% | 138.8만 |
|---|
| 2026.02.02 | ₩14,148 | ₩14,678 | ₩12,968 | ₩14,470 | +2.27% | 108.7만 |
|---|
| 2026.01.30 | ₩14,296 | ₩14,497 | ₩14,135 | ₩14,229 | -0.47% | 126.5만 |
|---|
| 2026.01.29 | ₩14,443 | ₩14,577 | ₩14,182 | ₩14,510 | +0.46% | 154.2만 |
|---|
| 2026.01.28 | ₩14,644 | ₩14,718 | ₩14,303 | ₩14,390 | -1.74% | 98만 |
|---|
| 2026.01.27 | ₩14,738 | ₩14,913 | ₩14,524 | ₩14,577 | -1.09% | 95.8만 |
|---|
| 2026.01.26 | ₩15,033 | ₩15,087 | ₩14,752 | ₩14,779 | -1.69% | 108만 |
|---|
| 2026.01.23 | ₩14,953 | ₩15,027 | ₩14,738 | ₩14,953 | 0.00% | 96.2만 |
|---|
| 2026.01.22 | ₩14,792 | ₩15,168 | ₩14,765 | ₩14,966 | +1.18% | 95.5만 |
|---|
| 2026.01.21 | ₩14,484 | ₩14,712 | ₩14,370 | ₩14,685 | +1.39% | 93만 |
|---|
| 2026.01.20 | ₩14,215 | ₩14,423 | ₩14,095 | ₩14,242 | +0.19% | 94.7만 |
|---|
| 2026.01.16 | ₩14,349 | ₩14,510 | ₩14,235 | ₩14,349 | 0.00% | 90.5만 |
|---|
| 2026.01.15 | ₩14,457 | ₩14,591 | ₩14,349 | ₩14,470 | +0.09% | 106.4만 |
|---|
| 2026.01.14 | ₩14,282 | ₩14,443 | ₩14,121 | ₩14,390 | +0.75% | 125.9만 |
|---|
| 2026.01.13 | ₩14,175 | ₩14,256 | ₩14,075 | ₩14,242 | +0.47% | 105.1만 |
|---|
| 2026.01.12 | ₩14,108 | ₩14,190 | ₩14,007 | ₩14,081 | -0.19% | 98만 |
|---|
| 2026.01.09 | ₩14,041 | ₩14,256 | ₩14,014 | ₩14,189 | +1.05% | 154.2만 |
|---|
| 2026.01.08 | ₩13,505 | ₩14,121 | ₩13,505 | ₩14,028 | +3.87% | 125.4만 |
|---|
| 2026.01.07 | ₩13,679 | ₩13,759 | ₩13,471 | ₩13,625 | -0.39% | 102만 |
|---|
| 2026.01.06 | ₩13,223 | ₩13,887 | ₩13,203 | ₩13,679 | +3.45% | 157.6만 |
|---|
| 2026.01.05 | ₩13,290 | ₩13,438 | ₩12,988 | ₩13,290 | 0.00% | 125.4만 |
|---|
| 2026.01.02 | ₩13,156 | ₩13,310 | ₩12,968 | ₩13,290 | +1.02% | 159.6만 |
|---|
| 2025.12.31 | ₩13,263 | ₩13,303 | ₩13,035 | ₩13,049 | -1.62% | 95.9만 |
|---|
| 2025.12.30 | ₩13,384 | ₩13,411 | ₩13,216 | ₩13,236 | -1.10% | 81.3만 |
|---|
| 2025.12.29 | ₩13,263 | ₩13,411 | ₩13,203 | ₩13,357 | +0.71% | 119.8만 |
|---|
| 2025.12.26 | ₩13,129 | ₩13,417 | ₩13,129 | ₩13,357 | +1.74% | 113.5만 |
|---|
| 2025.12.24 | ₩12,955 | ₩13,196 | ₩12,894 | ₩13,169 | +1.66% | 61.4만 |
|---|
| 2025.12.23 | ₩12,995 | ₩13,129 | ₩12,727 | ₩12,955 | -0.31% | 111.5만 |
|---|
| 2025.12.22 | ₩12,901 | ₩12,995 | ₩12,801 | ₩12,955 | +0.42% | 152.2만 |
|---|
| 2025.12.19 | ₩12,780 | ₩12,888 | ₩12,666 | ₩12,861 | +0.63% | 221만 |
|---|
| 2025.12.18 | ₩12,700 | ₩12,881 | ₩12,546 | ₩12,794 | +0.74% | 169.2만 |
|---|
| 2025.12.17 | ₩12,391 | ₩12,780 | ₩12,351 | ₩12,593 | +1.62% | 199.4만 |
|---|
| 2025.12.16 | ₩12,472 | ₩12,539 | ₩12,284 | ₩12,378 | -0.75% | 95.9만 |
|---|
| 2025.12.15 | ₩12,284 | ₩12,559 | ₩12,231 | ₩12,485 | +1.64% | 160.2만 |
|---|
| 2025.12.12 | ₩12,552 | ₩12,552 | ₩12,257 | ₩12,284 | -2.14% | 123.1만 |
|---|
| 2025.12.11 | ₩12,123 | ₩12,472 | ₩12,117 | ₩12,445 | +2.65% | 176.4만 |
|---|
| 2025.12.10 | ₩11,748 | ₩12,244 | ₩11,667 | ₩12,123 | +3.20% | 223.6만 |
|---|
| 2025.12.09 | ₩11,413 | ₩11,734 | ₩11,413 | ₩11,734 | +2.82% | 129.4만 |
|---|
| 2025.12.08 | ₩11,801 | ₩11,801 | ₩11,198 | ₩11,466 | -2.84% | 145만 |
|---|
| 2025.12.05 | ₩11,466 | ₩11,741 | ₩11,392 | ₩11,721 | +2.22% | 245.5만 |
|---|
| 2025.12.04 | ₩12,096 | ₩12,177 | ₩11,359 | ₩11,439 | -5.43% | 493.3만 |
|---|
| 2025.12.03 | ₩12,177 | ₩12,378 | ₩12,070 | ₩12,150 | -0.22% | 159.8만 |
|---|
| 2025.12.02 | ₩12,526 | ₩12,526 | ₩12,110 | ₩12,123 | -3.21% | 156.4만 |
|---|
| 2025.12.01 | ₩12,271 | ₩12,526 | ₩12,217 | ₩12,378 | +0.87% | 124.3만 |
|---|
| 2025.11.28 | ₩12,257 | ₩12,412 | ₩12,137 | ₩12,338 | +0.66% | 64.1만 |
|---|
| 2025.11.26 | ₩11,828 | ₩12,345 | ₩11,801 | ₩12,244 | +3.51% | 154.7만 |
|---|
| 2025.11.25 | ₩11,560 | ₩12,043 | ₩11,506 | ₩11,949 | +3.36% | 136.1만 |
|---|
| 2025.11.24 | ₩11,292 | ₩11,594 | ₩11,231 | ₩11,480 | +1.66% | 157.3만 |
|---|
| 2025.11.21 | ₩11,010 | ₩11,399 | ₩10,997 | ₩11,252 | +2.19% | 151.4만 |
|---|
| 2025.11.20 | ₩11,332 | ₩11,473 | ₩10,883 | ₩10,916 | -3.67% | 95.3만 |
|---|
| 2025.11.19 | ₩11,198 | ₩11,386 | ₩11,117 | ₩11,238 | +0.36% | 87.5만 |
|---|
| 2025.11.18 | ₩11,037 | ₩11,225 | ₩10,963 | ₩11,158 | +1.09% | 101.1만 |
|---|
| 2025.11.17 | ₩11,493 | ₩11,620 | ₩11,077 | ₩11,144 | -3.03% | 97.2만 |
|---|
| 2025.11.14 | ₩11,413 | ₩11,620 | ₩11,386 | ₩11,480 | +0.59% | 103.4만 |
|---|
| 2025.11.13 | ₩11,573 | ₩11,889 | ₩11,366 | ₩11,520 | -0.46% | 105.9만 |
|---|
| 2025.11.12 | ₩11,828 | ₩11,949 | ₩11,654 | ₩11,681 | -1.25% | 96.1만 |
|---|
| 2025.11.11 | ₩11,453 | ₩11,748 | ₩11,386 | ₩11,734 | +2.46% | 102만 |
|---|
| 2025.11.10 | ₩11,359 | ₩11,708 | ₩11,252 | ₩11,506 | +1.30% | 107.7만 |
|---|
| 2025.11.07 | ₩11,225 | ₩11,573 | ₩11,151 | ₩11,319 | +0.84% | 134.5만 |
|---|
| 2025.11.06 | ₩11,265 | ₩11,359 | ₩11,077 | ₩11,198 | -0.60% | 119.7만 |
|---|
| 2025.11.05 | ₩10,621 | ₩11,399 | ₩10,521 | ₩11,345 | +6.82% | 173.3만 |
|---|
| 2025.11.04 | ₩10,219 | ₩10,628 | ₩9,937 | ₩10,514 | +2.89% | 182.5만 |
|---|
| 2025.11.03 | ₩10,957 | ₩11,117 | ₩10,796 | ₩11,091 | +1.22% | 125.7만 |
|---|
| 2025.10.31 | ₩10,930 | ₩11,037 | ₩10,876 | ₩10,983 | +0.49% | 72.4만 |
|---|
| 2025.10.30 | ₩11,010 | ₩11,185 | ₩10,970 | ₩10,970 | -0.37% | 59만 |
|---|
| 2025.10.29 | ₩11,198 | ₩11,399 | ₩11,044 | ₩11,131 | -0.60% | 71.2만 |
|---|
| 2025.10.28 | ₩11,158 | ₩11,198 | ₩11,064 | ₩11,171 | +0.12% | 63.2만 |
|---|
| 2025.10.27 | ₩11,345 | ₩11,480 | ₩11,158 | ₩11,158 | -1.65% | 63.8만 |
|---|
| 2025.10.24 | ₩11,413 | ₩11,466 | ₩11,319 | ₩11,345 | -0.59% | 48만 |
|---|
| 2025.10.23 | ₩11,010 | ₩11,292 | ₩10,957 | ₩11,292 | +2.56% | 77.2만 |
|---|
| 2025.10.22 | ₩10,889 | ₩11,037 | ₩10,849 | ₩10,903 | +0.12% | 75.4만 |
|---|
| 2025.10.21 | ₩10,943 | ₩11,084 | ₩10,849 | ₩10,916 | -0.25% | 71.2만 |
|---|
| 2025.10.20 | ₩10,943 | ₩11,064 | ₩10,863 | ₩10,957 | +0.12% | 57.2만 |
|---|
| 2025.10.17 | ₩10,796 | ₩10,916 | ₩10,554 | ₩10,903 | +0.99% | 131.3만 |
|---|
| 2025.10.16 | ₩11,225 | ₩11,332 | ₩10,869 | ₩10,983 | -2.15% | 122.7만 |
|---|
| 2025.10.15 | ₩11,278 | ₩11,439 | ₩11,097 | ₩11,198 | -0.71% | 81.6만 |
|---|
| 2025.10.14 | ₩10,930 | ₩11,319 | ₩10,930 | ₩11,198 | +2.45% | 106만 |
|---|
| 2025.10.13 | ₩11,064 | ₩11,171 | ₩10,957 | ₩11,131 | +0.61% | 71.2만 |
|---|
| 2025.10.10 | ₩11,117 | ₩11,164 | ₩10,755 | ₩10,863 | -2.29% | 101.5만 |
|---|