시장 데이터를 불러오는 중
전체 종목
EuroDry Ltd. - Common Shares 과거 주가
EuroDry Ltd. - Common Shares · EDRY · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EuroDry Ltd. - Common Shares · EDRY · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,809 | ₩81,809 | ₩75,103 | ₩78,751 | -3.74% | 6.3만 |
| 2026.10.08 | ₩75,774 | ₩81,983 | ₩75,693 | ₩81,527 | +7.59% | 8.8만 |
| 2026.10.07 | ₩73,226 | ₩77,674 | ₩73,155 | ₩75,519 | +3.13% | 8.8만 |
| 2026.10.06 | ₩79,770 | ₩81,943 | ₩72,408 | ₩73,776 | -7.52% | 17.8만 |
| 2026.10.05 | ₩73,762 | ₩84,598 | ₩68,398 | ₩78,416 | +6.31% | 38.2만 |
| 2026.10.02 | ₩74,513 | ₩77,249 | ₩72,582 | ₩74,942 | +0.58% | 11.5만 |
| 2026.10.01 | ₩70,007 | ₩76,833 | ₩68,305 | ₩74,741 | +6.76% | 12.7만 |
| 2026.09.30 | ₩71,268 | ₩75,098 | ₩67,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,108 |
| -3.03% |
| 12.2만 |
| 2026.09.29 | ₩71,013 | ₩72,220 | ₩69,119 | ₩70,865 | -0.21% | 9.6만 |
|---|
| 2026.09.28 | ₩64,589 | ₩70,141 | ₩62,094 | ₩69,497 | +7.60% | 16.8만 |
|---|
| 2026.09.25 | ₩67,848 | ₩67,915 | ₩62,108 | ₩64,589 | -4.80% | 21.9만 |
|---|
| 2026.09.24 | ₩69,310 | ₩69,736 | ₩64,575 | ₩68,264 | -1.51% | 16.3만 |
|---|
| 2026.09.23 | ₩72,743 | ₩76,216 | ₩67,070 | ₩68,854 | -5.35% | 18.6만 |
|---|
| 2026.09.22 | ₩91,331 | ₩93,343 | ₩70,986 | ₩72,528 | -20.59% | 46.5만 |
|---|
| 2026.09.21 | ₩93,980 | ₩96,266 | ₩89,413 | ₩91,157 | -3.00% | 17.5만 |
|---|
| 2026.09.18 | ₩96,374 | ₩97,805 | ₩91,934 | ₩92,243 | -4.29% | 13.7만 |
|---|
| 2026.09.17 | ₩90,674 | ₩97,996 | ₩89,473 | ₩96,360 | +6.27% | 22.1만 |
|---|
| 2026.09.16 | ₩91,022 | ₩94,758 | ₩89,319 | ₩92,913 | +2.08% | 24만 |
|---|
| 2026.09.15 | ₩87,911 | ₩91,961 | ₩87,173 | ₩90,258 | +2.67% | 20.1만 |
|---|
| 2026.09.14 | ₩84,505 | ₩89,802 | ₩79,140 | ₩87,173 | +3.16% | 38.1만 |
|---|
| 2026.09.11 | ₩85,430 | ₩96,347 | ₩84,330 | ₩90,017 | +5.37% | 22.1만 |
|---|
| 2026.09.10 | ₩81,916 | ₩89,185 | ₩80,387 | ₩85,685 | +4.60% | 14.7만 |
|---|
| 2026.09.09 | ₩78,027 | ₩82,788 | ₩76,753 | ₩81,916 | +4.98% | 15.8만 |
|---|
| 2026.09.08 | ₩77,115 | ₩78,054 | ₩72,434 | ₩75,827 | -1.67% | 16.2만 |
|---|
| 2026.09.04 | ₩67,730 | ₩77,021 | ₩67,730 | ₩77,021 | +13.72% | 14.2만 |
|---|
| 2026.09.03 | ₩75,103 | ₩75,117 | ₩69,055 | ₩69,806 | -7.05% | 12.3만 |
|---|
| 2026.09.02 | ₩69,739 | ₩75,948 | ₩69,457 | ₩75,117 | +7.71% | 14.4만 |
|---|
| 2026.09.01 | ₩65,756 | ₩69,739 | ₩64,508 | ₩69,457 | +5.63% | 11.2만 |
|---|
| 2026.08.31 | ₩68,062 | ₩70,946 | ₩64,441 | ₩66,118 | -2.86% | 21.3만 |
|---|
| 2026.08.28 | ₩65,742 | ₩69,135 | ₩65,715 | ₩67,559 | +2.76% | 7만 |
|---|
| 2026.08.27 | ₩65,031 | ₩69,563 | ₩64,388 | ₩66,171 | +1.75% | 10만 |
|---|
| 2026.08.26 | ₩71,509 | ₩71,630 | ₩63,462 | ₩65,179 | -8.85% | 14만 |
|---|
| 2026.08.25 | ₩69,900 | ₩72,327 | ₩63,100 | ₩72,005 | +3.01% | 23.6만 |
|---|
| 2026.08.24 | ₩60,820 | ₩70,584 | ₩57,186 | ₩69,377 | +14.07% | 34.4만 |
|---|
| 2026.08.21 | ₩59,184 | ₩62,832 | ₩58,332 | ₩62,832 | +6.16% | 13.6만 |
|---|
| 2026.08.20 | ₩58,467 | ₩59,600 | ₩55,657 | ₩58,245 | -0.38% | 8.3만 |
|---|
| 2026.08.19 | ₩58,446 | ₩59,010 | ₩53,323 | ₩58,058 | -0.67% | 13.4만 |
|---|
| 2026.08.18 | ₩53,511 | ₩58,071 | ₩51,190 | ₩55,650 | +4.00% | 16.2만 |
|---|
| 2026.08.17 | ₩50,044 | ₩54,343 | ₩49,099 | ₩53,578 | +7.06% | 14.2만 |
|---|
| 2026.08.14 | ₩51,406 | ₩51,520 | ₩48,308 | ₩49,045 | -4.59% | 8.2만 |
|---|
| 2026.08.13 | ₩51,794 | ₩51,996 | ₩48,281 | ₩51,821 | +0.05% | 8.7만 |
|---|
| 2026.08.12 | ₩51,808 | ₩53,645 | ₩49,756 | ₩51,178 | -1.22% | 11만 |
|---|
| 2026.08.11 | ₩49,340 | ₩51,969 | ₩48,951 | ₩51,499 | +4.38% | 13.2만 |
|---|
| 2026.08.10 | ₩48,240 | ₩51,566 | ₩46,926 | ₩48,804 | +1.17% | 29.9만 |
|---|
| 2026.08.07 | ₩40,958 | ₩46,671 | ₩40,878 | ₩46,564 | +13.69% | 13.1만 |
|---|
| 2026.08.06 | ₩36,894 | ₩40,328 | ₩36,720 | ₩39,992 | +8.40% | 10.3만 |
|---|
| 2026.08.05 | ₩35,231 | ₩36,278 | ₩34,735 | ₩35,889 | +1.87% | 3.7만 |
|---|
| 2026.08.04 | ₩35,325 | ₩36,318 | ₩34,440 | ₩35,379 | +0.15% | 12.3만 |
|---|
| 2026.08.03 | ₩35,044 | ₩36,036 | ₩33,327 | ₩33,770 | -3.64% | 5.4만 |
|---|
| 2026.07.31 | ₩34,212 | ₩36,036 | ₩33,622 | ₩35,553 | +3.92% | 8.1만 |
|---|
| 2026.07.30 | ₩32,898 | ₩35,003 | ₩32,187 | ₩34,212 | +4.00% | 4.3만 |
|---|
| 2026.07.29 | ₩32,496 | ₩33,059 | ₩31,651 | ₩32,576 | +0.25% | 3.6만 |
|---|
| 2026.07.28 | ₩32,804 | ₩33,119 | ₩31,248 | ₩32,657 | -0.45% | 5만 |
|---|
| 2026.07.27 | ₩32,133 | ₩33,260 | ₩30,095 | ₩33,260 | +3.51% | 17.8만 |
|---|
| 2026.07.24 | ₩32,925 | ₩34,266 | ₩31,919 | ₩32,321 | -1.83% | 36.5만 |
|---|
| 2026.07.23 | ₩32,992 | ₩34,199 | ₩32,187 | ₩33,394 | +1.22% | 10.2만 |
|---|
| 2026.07.22 | ₩33,488 | ₩33,528 | ₩30,846 | ₩33,180 | -0.92% | 20.3만 |
|---|
| 2026.07.21 | ₩30,310 | ₩32,858 | ₩29,518 | ₩32,348 | +6.73% | 43.1만 |
|---|
| 2026.07.20 | ₩29,746 | ₩30,591 | ₩28,995 | ₩29,974 | +0.77% | 6.8만 |
|---|
| 2026.07.17 | ₩29,974 | ₩30,323 | ₩28,740 | ₩29,652 | -1.07% | 3.2만 |
|---|
| 2026.07.16 | ₩30,806 | ₩31,628 | ₩29,800 | ₩29,974 | -2.70% | 4.1만 |
|---|
| 2026.07.15 | ₩30,994 | ₩31,785 | ₩30,269 | ₩30,833 | -0.52% | 2.3만 |
|---|
| 2026.07.14 | ₩30,242 | ₩31,517 | ₩30,128 | ₩31,356 | +3.68% | 2.8만 |
|---|
| 2026.07.13 | ₩30,068 | ₩31,490 | ₩29,887 | ₩30,229 | +0.54% | 4.7만 |
|---|
| 2026.07.10 | ₩29,219 | ₩29,800 | ₩29,116 | ₩29,505 | +0.98% | 4.9만 |
|---|
| 2026.07.09 | ₩29,491 | ₩29,921 | ₩29,103 | ₩29,170 | -1.09% | 1.1만 |
|---|
| 2026.07.08 | ₩28,647 | ₩29,807 | ₩28,526 | ₩29,612 | +3.37% | 3.2만 |
|---|
| 2026.07.07 | ₩30,149 | ₩30,149 | ₩28,714 | ₩28,982 | -3.87% | 2.5만 |
|---|
| 2026.07.06 | ₩29,827 | ₩30,752 | ₩29,263 | ₩30,605 | +2.61% | 4.6만 |
|---|
| 2026.07.02 | ₩29,331 | ₩30,846 | ₩29,136 | ₩29,626 | +1.01% | 2.4만 |
|---|
| 2026.07.01 | ₩29,465 | ₩30,310 | ₩28,191 | ₩28,968 | -1.68% | 4.9만 |
|---|
| 2026.06.30 | ₩29,559 | ₩30,672 | ₩28,834 | ₩29,357 | -0.68% | 2.5만 |
|---|
| 2026.06.29 | ₩30,041 | ₩30,672 | ₩27,849 | ₩29,693 | -1.16% | 3.7만 |
|---|
| 2026.06.26 | ₩30,350 | ₩31,302 | ₩29,505 | ₩29,518 | -2.74% | 3만 |
|---|
| 2026.06.25 | ₩32,455 | ₩33,391 | ₩29,505 | ₩30,779 | -5.17% | 2.4만 |
|---|
| 2026.06.24 | ₩30,028 | ₩33,045 | ₩29,592 | ₩32,187 | +7.19% | 7.2만 |
|---|
| 2026.06.23 | ₩28,499 | ₩31,217 | ₩28,345 | ₩31,087 | +9.08% | 3.2만 |
|---|
| 2026.06.22 | ₩31,034 | ₩33,110 | ₩26,742 | ₩27,037 | -12.88% | 5.6만 |
|---|
| 2026.06.18 | ₩32,375 | ₩33,528 | ₩30,631 | ₩30,980 | -4.31% | 3.2만 |
|---|
| 2026.06.17 | ₩34,199 | ₩34,635 | ₩31,905 | ₩32,522 | -4.90% | 3.5만 |
|---|
| 2026.06.16 | ₩33,729 | ₩34,769 | ₩32,604 | ₩34,051 | +0.95% | 3.7만 |
|---|
| 2026.06.15 | ₩30,323 | ₩37,552 | ₩30,323 | ₩33,609 | +10.84% | 13.5만 |
|---|
| 2026.06.12 | ₩29,813 | ₩30,242 | ₩29,733 | ₩30,122 | +1.03% | 1.8만 |
|---|
| 2026.06.11 | ₩29,639 | ₩30,390 | ₩28,982 | ₩29,424 | -0.72% | 2만 |
|---|
| 2026.06.10 | ₩30,296 | ₩30,296 | ₩29,451 | ₩29,612 | -2.26% | 2.1만 |
|---|
| 2026.06.09 | ₩29,331 | ₩30,846 | ₩28,901 | ₩29,867 | +1.83% | 3만 |
|---|
| 2026.06.08 | ₩30,216 | ₩31,228 | ₩28,331 | ₩29,250 | -3.20% | 4.9만 |
|---|
| 2026.06.05 | ₩29,331 | ₩30,846 | ₩29,290 | ₩30,055 | +2.47% | 1.1만 |
|---|
| 2026.06.04 | ₩29,840 | ₩30,913 | ₩29,505 | ₩29,706 | -0.45% | 5.9천 |
|---|
| 2026.06.03 | ₩31,248 | ₩31,248 | ₩29,719 | ₩30,229 | -3.26% | 9.2천 |
|---|
| 2026.06.02 | ₩31,208 | ₩31,222 | ₩29,707 | ₩31,034 | -0.56% | 1.7만 |
|---|
| 2026.06.01 | ₩30,846 | ₩31,449 | ₩29,947 | ₩31,141 | +0.96% | 2만 |
|---|
| 2026.05.29 | ₩30,672 | ₩31,248 | ₩29,666 | ₩30,833 | +0.52% | 1.4만 |
|---|
| 2026.05.28 | ₩31,168 | ₩31,248 | ₩30,182 | ₩30,457 | -2.28% | 1.3만 |
|---|
| 2026.05.27 | ₩32,093 | ₩32,831 | ₩28,834 | ₩31,342 | -2.34% | 3.3만 |
|---|
| 2026.05.26 | ₩31,838 | ₩32,174 | ₩28,740 | ₩31,644 | -0.61% | 2.6만 |
|---|
| 2026.05.22 | ₩31,677 | ₩32,133 | ₩29,840 | ₩31,436 | -0.76% | 2.3만 |
|---|
| 2026.05.21 | ₩28,566 | ₩32,187 | ₩27,761 | ₩31,396 | +9.91% | 3.7만 |
|---|
| 2026.05.20 | ₩26,635 | ₩29,156 | ₩26,215 | ₩28,412 | +6.67% | 2.8만 |
|---|
| 2026.05.19 | ₩28,419 | ₩29,328 | ₩27,587 | ₩27,641 | -2.74% | 2.7만 |
|---|
| 2026.05.18 | ₩28,338 | ₩29,076 | ₩25,508 | ₩28,901 | +1.99% | 2.8만 |
|---|
| 2026.05.15 | ₩29,438 | ₩29,438 | ₩28,378 | ₩28,378 | -3.60% | 4천 |
|---|
| 2026.05.14 | ₩29,652 | ₩29,773 | ₩29,270 | ₩29,545 | -0.36% | 2.6만 |
|---|
| 2026.05.13 | ₩29,505 | ₩29,773 | ₩29,170 | ₩29,619 | +0.39% | 1.7만 |
|---|
| 2026.05.12 | ₩29,746 | ₩30,242 | ₩29,183 | ₩29,639 | -0.36% | 3.4만 |
|---|
| 2026.05.11 | ₩29,237 | ₩30,658 | ₩28,848 | ₩29,746 | +1.74% | 3.1만 |
|---|
| 2026.05.08 | ₩29,035 | ₩29,250 | ₩28,685 | ₩29,062 | +0.09% | 9.4천 |
|---|
| 2026.05.07 | ₩28,164 | ₩28,834 | ₩27,768 | ₩28,781 | +2.19% | 1.6만 |
|---|
| 2026.05.06 | ₩29,465 | ₩29,465 | ₩28,177 | ₩28,392 | -3.64% | 3.1만 |
|---|
| 2026.05.05 | ₩26,326 | ₩28,714 | ₩26,326 | ₩28,486 | +8.20% | 9.6만 |
|---|
| 2026.05.04 | ₩27,077 | ₩27,815 | ₩26,152 | ₩26,165 | -3.37% | 1.5만 |
|---|
| 2026.05.01 | ₩25,911 | ₩27,205 | ₩25,911 | ₩27,185 | +4.92% | 1.2만 |
|---|
| 2026.04.30 | ₩26,380 | ₩27,252 | ₩25,400 | ₩26,179 | -0.76% | 9.5천 |
|---|
| 2026.04.29 | ₩25,924 | ₩26,863 | ₩25,575 | ₩26,407 | +1.86% | 2.5만 |
|---|
| 2026.04.28 | ₩27,212 | ₩27,212 | ₩25,817 | ₩25,817 | -5.13% | 1.7만 |
|---|
| 2026.04.27 | ₩28,003 | ₩28,003 | ₩25,696 | ₩27,091 | -3.26% | 3.1만 |
|---|
| 2026.04.24 | ₩28,164 | ₩28,164 | ₩27,493 | ₩27,976 | -0.67% | 1.7만 |
|---|
| 2026.04.23 | ₩27,788 | ₩28,432 | ₩27,761 | ₩28,150 | +1.30% | 1.4만 |
|---|
| 2026.04.22 | ₩28,740 | ₩29,491 | ₩27,761 | ₩27,936 | -2.80% | 9.6천 |
|---|
| 2026.04.21 | ₩28,499 | ₩28,834 | ₩27,010 | ₩28,807 | +1.08% | 1.7만 |
|---|
| 2026.04.20 | ₩28,754 | ₩29,746 | ₩27,131 | ₩27,131 | -5.64% | 3.4만 |
|---|
| 2026.04.17 | ₩27,668 | ₩30,591 | ₩26,812 | ₩29,451 | +6.45% | 3.8만 |
|---|
| 2026.04.16 | ₩28,231 | ₩28,231 | ₩26,688 | ₩26,809 | -5.04% | 3.2만 |
|---|
| 2026.04.15 | ₩28,687 | ₩29,740 | ₩28,070 | ₩28,351 | -1.17% | 3.6만 |
|---|
| 2026.04.14 | ₩26,487 | ₩30,014 | ₩26,340 | ₩28,365 | +7.09% | 8.4만 |
|---|
| 2026.04.13 | ₩25,616 | ₩26,823 | ₩25,597 | ₩26,742 | +4.40% | 2.2만 |
|---|
| 2026.04.10 | ₩26,112 | ₩26,353 | ₩24,891 | ₩25,079 | -3.95% | 1.3만 |
|---|
| 2026.04.09 | ₩26,528 | ₩26,756 | ₩25,924 | ₩26,742 | +0.81% | 1.2만 |
|---|
| 2026.04.08 | ₩26,353 | ₩26,957 | ₩26,179 | ₩26,259 | -0.36% | 2.9만 |
|---|
| 2026.04.07 | ₩26,648 | ₩26,823 | ₩26,152 | ₩26,809 | +0.60% | 1.5만 |
|---|
| 2026.04.06 | ₩26,581 | ₩26,823 | ₩25,830 | ₩26,259 | -1.21% | 2.5만 |
|---|
| 2026.04.02 | ₩25,857 | ₩26,608 | ₩25,012 | ₩26,528 | +2.59% | 1.5만 |
|---|
| 2026.04.01 | ₩26,675 | ₩26,823 | ₩25,247 | ₩25,830 | -3.17% | 3.7만 |
|---|
| 2026.03.31 | ₩24,704 | ₩26,541 | ₩24,476 | ₩26,420 | +6.95% | 1.2만 |
|---|
| 2026.03.30 | ₩26,648 | ₩27,359 | ₩24,221 | ₩24,422 | -8.35% | 5만 |
|---|
| 2026.03.27 | ₩25,280 | ₩26,823 | ₩24,858 | ₩26,648 | +5.41% | 4.5만 |
|---|
| 2026.03.26 | ₩26,165 | ₩26,427 | ₩25,079 | ₩25,079 | -4.15% | 1.3만 |
|---|
| 2026.03.25 | ₩26,729 | ₩26,916 | ₩25,025 | ₩26,447 | -1.05% | 12.4만 |
|---|
| 2026.03.24 | ₩23,899 | ₩26,823 | ₩23,483 | ₩26,729 | +11.84% | 9.9만 |
|---|
| 2026.03.23 | ₩25,535 | ₩25,937 | ₩23,993 | ₩23,993 | -6.04% | 3.5만 |
|---|
| 2026.03.20 | ₩25,334 | ₩26,823 | ₩24,865 | ₩25,951 | +2.44% | 2.6만 |
|---|
| 2026.03.19 | ₩26,179 | ₩26,809 | ₩24,744 | ₩24,771 | -5.38% | 4.6만 |
|---|
| 2026.03.18 | ₩26,823 | ₩27,359 | ₩26,226 | ₩26,380 | -1.65% | 2.4만 |
|---|
| 2026.03.17 | ₩26,246 | ₩27,386 | ₩26,246 | ₩26,930 | +2.61% | 2.9만 |
|---|
| 2026.03.16 | ₩25,079 | ₩26,823 | ₩25,079 | ₩25,844 | +3.05% | 4.5만 |
|---|
| 2026.03.13 | ₩26,165 | ₩27,158 | ₩24,811 | ₩25,093 | -4.10% | 3.8만 |
|---|
| 2026.03.12 | ₩28,204 | ₩28,302 | ₩26,165 | ₩26,165 | -7.23% | 1.6만 |
|---|
| 2026.03.11 | ₩27,037 | ₩28,566 | ₩25,951 | ₩28,566 | +5.65% | 3.1만 |
|---|
| 2026.03.10 | ₩26,005 | ₩27,037 | ₩25,763 | ₩26,313 | +1.19% | 2.2만 |
|---|
| 2026.03.09 | ₩26,179 | ₩29,357 | ₩25,790 | ₩26,005 | -0.67% | 3.4만 |
|---|
| 2026.03.06 | ₩22,833 | ₩28,217 | ₩22,833 | ₩27,091 | +18.65% | 7.3만 |
|---|
| 2026.03.05 | ₩28,083 | ₩28,606 | ₩26,353 | ₩27,547 | -1.91% | 3.3만 |
|---|
| 2026.03.04 | ₩29,974 | ₩29,974 | ₩27,493 | ₩27,963 | -6.71% | 2.4만 |
|---|
| 2026.03.03 | ₩30,229 | ₩30,564 | ₩29,505 | ₩29,974 | -0.84% | 4.2만 |
|---|
| 2026.03.02 | ₩31,047 | ₩32,160 | ₩29,076 | ₩30,685 | -1.17% | 8.8만 |
|---|
| 2026.02.27 | ₩29,491 | ₩29,491 | ₩27,091 | ₩29,478 | -0.05% | 2.7만 |
|---|
| 2026.02.26 | ₩28,164 | ₩29,129 | ₩27,305 | ₩28,995 | +2.95% | 5.6만 |
|---|
| 2026.02.25 | ₩27,721 | ₩28,767 | ₩27,292 | ₩28,030 | +1.11% | 6.7만 |
|---|
| 2026.02.24 | ₩27,547 | ₩28,928 | ₩26,152 | ₩27,305 | -0.88% | 4.8만 |
|---|
| 2026.02.23 | ₩26,809 | ₩27,265 | ₩25,602 | ₩26,621 | -0.70% | 4.5만 |
|---|
| 2026.02.20 | ₩24,060 | ₩25,160 | ₩22,799 | ₩24,811 | +3.12% | 3.9만 |
|---|
| 2026.02.19 | ₩22,759 | ₩24,154 | ₩21,398 | ₩22,665 | -0.41% | 1.9만 |
|---|
| 2026.02.18 | ₩19,500 | ₩22,732 | ₩19,446 | ₩21,793 | +11.76% | 2.2만 |
|---|
| 2026.02.17 | ₩18,856 | ₩19,027 | ₩18,856 | ₩19,027 | +0.90% | 1.5천 |
|---|
| 2026.02.13 | ₩19,916 | ₩19,916 | ₩18,323 | ₩18,323 | -8.00% | 500 |
|---|
| 2026.02.12 | ₩18,293 | ₩18,293 | ₩18,293 | ₩18,293 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩19,446 | ₩19,943 | ₩19,205 | ₩19,205 | -1.24% | 2.7천 |
|---|
| 2026.02.10 | ₩18,521 | ₩19,782 | ₩18,521 | ₩19,715 | +6.44% | 4.2천 |
|---|
| 2026.02.09 | ₩17,421 | ₩18,387 | ₩17,354 | ₩18,373 | +5.47% | 1.3만 |
|---|
| 2026.02.06 | ₩17,274 | ₩17,274 | ₩17,274 | ₩17,274 | 0.00% | 700 |
|---|
| 2026.02.05 | ₩17,140 | ₩17,166 | ₩17,126 | ₩17,126 | -0.08% | 2.6천 |
|---|
| 2026.02.04 | ₩18,387 | ₩18,387 | ₩17,153 | ₩17,153 | -6.71% | 4.4천 |
|---|
| 2026.02.03 | ₩19,212 | ₩19,245 | ₩17,917 | ₩18,347 | -4.50% | 6.3천 |
|---|
| 2026.02.02 | ₩19,151 | ₩19,151 | ₩19,151 | ₩19,151 | 0.00% | 800 |
|---|
| 2026.01.30 | ₩19,983 | ₩20,104 | ₩19,125 | ₩19,125 | -4.30% | 5.7천 |
|---|
| 2026.01.29 | ₩18,682 | ₩19,983 | ₩18,682 | ₩19,715 | +5.53% | 7.5천 |
|---|
| 2026.01.28 | ₩18,373 | ₩18,441 | ₩18,266 | ₩18,441 | +0.36% | 9.1천 |
|---|
| 2026.01.27 | ₩17,958 | ₩18,360 | ₩17,958 | ₩18,105 | +0.82% | 8천 |
|---|
| 2026.01.26 | ₩18,011 | ₩18,011 | ₩17,724 | ₩17,724 | -1.59% | 1.3천 |
|---|
| 2026.01.23 | ₩18,038 | ₩18,038 | ₩17,703 | ₩18,011 | -0.15% | 7.4천 |
|---|
| 2026.01.22 | ₩17,569 | ₩18,003 | ₩17,569 | ₩17,770 | +1.15% | 1.7천 |
|---|
| 2026.01.21 | ₩18,320 | ₩18,373 | ₩18,025 | ₩18,373 | +0.29% | 1.3천 |
|---|
| 2026.01.20 | ₩18,038 | ₩18,239 | ₩17,636 | ₩18,038 | 0.00% | 3.6천 |
|---|
| 2026.01.16 | ₩18,239 | ₩18,239 | ₩18,105 | ₩18,239 | 0.00% | 3.3천 |
|---|
| 2026.01.15 | ₩17,435 | ₩18,441 | ₩17,435 | ₩18,139 | +4.04% | 5.2천 |
|---|
| 2026.01.14 | ₩17,274 | ₩17,636 | ₩17,166 | ₩17,636 | +2.10% | 4.8천 |
|---|
| 2026.01.13 | ₩17,381 | ₩17,381 | ₩16,831 | ₩17,059 | -1.85% | 2.2천 |
|---|
| 2026.01.12 | ₩17,301 | ₩17,690 | ₩17,234 | ₩17,534 | +1.35% | 2.6천 |
|---|
| 2026.01.09 | ₩17,314 | ₩17,314 | ₩16,938 | ₩17,207 | -0.62% | 2.1천 |
|---|
| 2026.01.08 | ₩16,751 | ₩17,301 | ₩16,496 | ₩17,287 | +3.20% | 7.2천 |
|---|
| 2026.01.07 | ₩17,301 | ₩17,301 | ₩17,301 | ₩17,301 | 0.00% | 3.3천 |
|---|
| 2026.01.06 | ₩17,032 | ₩17,301 | ₩16,871 | ₩17,301 | +1.57% | 4.2천 |
|---|
| 2026.01.05 | ₩17,180 | ₩17,180 | ₩17,180 | ₩17,180 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩17,180 | ₩17,180 | ₩17,180 | ₩17,180 | 0.00% | 2.3천 |
|---|
| 2025.12.31 | ₩17,166 | ₩17,958 | ₩17,032 | ₩17,208 | +0.24% | 4.9천 |
|---|
| 2025.12.30 | ₩17,435 | ₩17,502 | ₩17,435 | ₩17,502 | +0.38% | 900 |
|---|
| 2025.12.29 | ₩17,421 | ₩17,757 | ₩17,368 | ₩17,757 | +1.92% | 3.1천 |
|---|
| 2025.12.26 | ₩17,435 | ₩17,602 | ₩16,898 | ₩17,234 | -1.15% | 3.4천 |
|---|
| 2025.12.24 | ₩17,435 | ₩17,435 | ₩17,435 | ₩17,435 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩17,435 | ₩17,435 | ₩17,435 | ₩17,435 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩17,901 | ₩17,901 | ₩17,435 | ₩17,435 | -2.61% | 1.2천 |
|---|
| 2025.12.19 | ₩17,757 | ₩17,757 | ₩17,510 | ₩17,510 | -1.39% | 1.9천 |
|---|
| 2025.12.18 | ₩17,703 | ₩17,703 | ₩17,703 | ₩17,703 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩17,435 | ₩17,703 | ₩17,435 | ₩17,703 | +1.54% | 2.4천 |
|---|
| 2025.12.16 | ₩17,703 | ₩17,703 | ₩17,348 | ₩17,569 | -0.76% | 6.2천 |
|---|
| 2025.12.15 | ₩17,864 | ₩17,864 | ₩17,629 | ₩17,629 | -1.31% | 1.2천 |
|---|
| 2025.12.12 | ₩17,901 | ₩17,901 | ₩17,703 | ₩17,864 | -0.21% | 2.7천 |
|---|
| 2025.12.11 | ₩18,078 | ₩18,202 | ₩17,569 | ₩18,202 | +0.68% | 1.6천 |
|---|
| 2025.12.10 | ₩17,743 | ₩18,441 | ₩17,569 | ₩18,373 | +3.55% | 2.4천 |
|---|
| 2025.12.09 | ₩17,730 | ₩17,730 | ₩17,730 | ₩17,730 | 0.00% | 700 |
|---|
| 2025.12.08 | ₩17,830 | ₩18,092 | ₩17,830 | ₩18,092 | +1.47% | 2.1천 |
|---|
| 2025.12.05 | ₩18,280 | ₩18,280 | ₩18,280 | ₩18,280 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩17,971 | ₩18,280 | ₩17,971 | ₩18,280 | +1.72% | 800 |
|---|
| 2025.12.03 | ₩17,381 | ₩17,569 | ₩17,381 | ₩17,569 | +1.08% | 500 |
|---|
| 2025.12.02 | ₩17,435 | ₩17,944 | ₩17,301 | ₩17,435 | 0.00% | 2.1만 |
|---|
| 2025.12.01 | ₩16,764 | ₩16,952 | ₩16,764 | ₩16,831 | +0.40% | 1.5천 |
|---|
| 2025.11.28 | ₩17,502 | ₩17,502 | ₩16,737 | ₩17,435 | -0.38% | 6.1천 |
|---|
| 2025.11.26 | ₩18,441 | ₩18,441 | ₩17,569 | ₩17,757 | -3.71% | 1.3천 |
|---|
| 2025.11.25 | ₩17,502 | ₩17,502 | ₩17,502 | ₩17,502 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩17,502 | ₩17,502 | ₩17,502 | ₩17,502 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩17,421 | ₩17,421 | ₩17,421 | ₩17,421 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩18,273 | ₩18,273 | ₩17,421 | ₩17,421 | -4.66% | 6천 |
|---|
| 2025.11.19 | ₩17,944 | ₩17,944 | ₩17,944 | ₩17,944 | 0.00% | 600 |
|---|
| 2025.11.18 | ₩18,642 | ₩18,642 | ₩17,908 | ₩18,011 | -3.38% | 1.9천 |
|---|
| 2025.11.17 | ₩18,017 | ₩18,105 | ₩17,837 | ₩17,938 | -0.44% | 3천 |
|---|
| 2025.11.14 | ₩17,939 | ₩17,939 | ₩17,440 | ₩17,502 | -2.44% | 1.2천 |
|---|
| 2025.11.13 | ₩18,776 | ₩18,776 | ₩17,736 | ₩17,736 | -5.54% | 5.4천 |
|---|
| 2025.11.12 | ₩18,078 | ₩18,105 | ₩17,703 | ₩18,105 | +0.15% | 1천 |
|---|
| 2025.11.11 | ₩17,368 | ₩17,736 | ₩17,368 | ₩17,736 | +2.12% | 700 |
|---|
| 2025.11.10 | ₩17,421 | ₩18,077 | ₩17,421 | ₩18,077 | +3.76% | 2.3천 |
|---|
| 2025.11.07 | ₩16,764 | ₩17,435 | ₩16,764 | ₩16,804 | +0.24% | 1만 |
|---|
| 2025.11.06 | ₩17,207 | ₩17,207 | ₩17,207 | ₩17,207 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩16,295 | ₩17,435 | ₩16,241 | ₩17,207 | +5.60% | 1.2천 |
|---|
| 2025.11.04 | ₩16,228 | ₩16,228 | ₩16,214 | ₩16,214 | -0.08% | 300 |
|---|
| 2025.11.03 | ₩16,241 | ₩17,220 | ₩16,241 | ₩17,193 | +5.86% | 3천 |
|---|
| 2025.10.31 | ₩17,234 | ₩17,408 | ₩17,059 | ₩17,314 | +0.47% | 3.8천 |
|---|
| 2025.10.30 | ₩16,764 | ₩17,435 | ₩16,677 | ₩16,925 | +0.96% | 2.1만 |
|---|
| 2025.10.29 | ₩16,670 | ₩16,800 | ₩16,296 | ₩16,800 | +0.78% | 2.3천 |
|---|
| 2025.10.28 | ₩16,281 | ₩16,281 | ₩16,249 | ₩16,249 | -0.20% | 900 |
|---|
| 2025.10.27 | ₩16,737 | ₩16,737 | ₩16,201 | ₩16,402 | -2.00% | 700 |
|---|
| 2025.10.24 | ₩16,134 | ₩16,496 | ₩16,061 | ₩16,174 | +0.25% | 1.1천 |
|---|
| 2025.10.23 | ₩16,044 | ₩16,363 | ₩16,020 | ₩16,279 | +1.46% | 4.4천 |
|---|
| 2025.10.22 | ₩16,308 | ₩16,710 | ₩16,304 | ₩16,415 | +0.66% | 1.8천 |
|---|
| 2025.10.21 | ₩16,402 | ₩16,402 | ₩16,402 | ₩16,402 | 0.00% | 500 |
|---|
| 2025.10.20 | ₩16,402 | ₩16,737 | ₩16,322 | ₩16,358 | -0.27% | 800 |
|---|
| 2025.10.17 | ₩16,818 | ₩16,818 | ₩16,295 | ₩16,550 | -1.59% | 800 |
|---|
| 2025.10.16 | ₩16,791 | ₩16,871 | ₩16,322 | ₩16,322 | -2.80% | 2.2천 |
|---|
| 2025.10.15 | ₩16,710 | ₩16,710 | ₩16,241 | ₩16,261 | -2.69% | 700 |
|---|
| 2025.10.14 | ₩16,295 | ₩16,308 | ₩16,295 | ₩16,308 | +0.08% | 3.3천 |
|---|
| 2025.10.13 | ₩17,234 | ₩17,234 | ₩16,871 | ₩16,871 | -2.10% | 400 |
|---|
| 2025.10.10 | ₩16,818 | ₩17,000 | ₩16,710 | ₩16,764 | -0.32% | 6.7천 |
|---|