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 | ₩81,805 | ₩81,805 | ₩75,100 | ₩78,748 | -3.74% | 6.3만 |
| 2026.10.08 | ₩75,770 | ₩81,980 | ₩75,690 | ₩81,524 | +7.59% | 8.8만 |
| 2026.10.07 | ₩73,222 | ₩77,671 | ₩73,151 | ₩75,516 | +3.13% | 8.8만 |
| 2026.10.06 | ₩79,767 | ₩81,939 | ₩72,404 | ₩73,772 | -7.52% | 17.8만 |
| 2026.10.05 | ₩73,759 | ₩84,595 | ₩68,395 | ₩78,412 | +6.31% | 38.2만 |
| 2026.10.02 | ₩74,510 | ₩77,246 | ₩72,579 | ₩74,939 | +0.58% | 11.5만 |
| 2026.10.01 | ₩70,004 | ₩76,830 | ₩68,302 | ₩74,738 | +6.76% | 12.7만 |
| 2026.09.30 | ₩71,264 | ₩75,095 | ₩67,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,105 |
| -3.03% |
| 12.2만 |
| 2026.09.29 | ₩71,010 | ₩72,217 | ₩69,116 | ₩70,862 | -0.21% | 9.6만 |
|---|
| 2026.09.28 | ₩64,586 | ₩70,138 | ₩62,092 | ₩69,494 | +7.60% | 16.8만 |
|---|
| 2026.09.25 | ₩67,845 | ₩67,912 | ₩62,105 | ₩64,586 | -4.80% | 21.9만 |
|---|
| 2026.09.24 | ₩69,306 | ₩69,733 | ₩64,573 | ₩68,260 | -1.51% | 16.3만 |
|---|
| 2026.09.23 | ₩72,740 | ₩76,213 | ₩67,067 | ₩68,851 | -5.35% | 18.6만 |
|---|
| 2026.09.22 | ₩91,327 | ₩93,338 | ₩70,983 | ₩72,525 | -20.59% | 46.5만 |
|---|
| 2026.09.21 | ₩93,975 | ₩96,262 | ₩89,409 | ₩91,153 | -3.00% | 17.5만 |
|---|
| 2026.09.18 | ₩96,369 | ₩97,800 | ₩91,930 | ₩92,239 | -4.29% | 13.7만 |
|---|
| 2026.09.17 | ₩90,670 | ₩97,992 | ₩89,469 | ₩96,356 | +6.27% | 22.1만 |
|---|
| 2026.09.16 | ₩91,018 | ₩94,753 | ₩89,315 | ₩92,909 | +2.08% | 24만 |
|---|
| 2026.09.15 | ₩87,907 | ₩91,957 | ₩87,170 | ₩90,254 | +2.67% | 20.1만 |
|---|
| 2026.09.14 | ₩84,501 | ₩89,798 | ₩79,137 | ₩87,170 | +3.16% | 38.1만 |
|---|
| 2026.09.11 | ₩85,426 | ₩96,342 | ₩84,326 | ₩90,013 | +5.37% | 22.1만 |
|---|
| 2026.09.10 | ₩81,913 | ₩89,181 | ₩80,384 | ₩85,681 | +4.60% | 14.7만 |
|---|
| 2026.09.09 | ₩78,023 | ₩82,784 | ₩76,749 | ₩81,913 | +4.98% | 15.8만 |
|---|
| 2026.09.08 | ₩77,112 | ₩78,050 | ₩72,431 | ₩75,824 | -1.67% | 16.2만 |
|---|
| 2026.09.04 | ₩67,727 | ₩77,018 | ₩67,727 | ₩77,018 | +13.72% | 14.2만 |
|---|
| 2026.09.03 | ₩75,100 | ₩75,113 | ₩69,052 | ₩69,803 | -7.05% | 12.3만 |
|---|
| 2026.09.02 | ₩69,736 | ₩75,945 | ₩69,454 | ₩75,113 | +7.71% | 14.4만 |
|---|
| 2026.09.01 | ₩65,753 | ₩69,736 | ₩64,505 | ₩69,454 | +5.63% | 11.2만 |
|---|
| 2026.08.31 | ₩68,059 | ₩70,943 | ₩64,438 | ₩66,115 | -2.86% | 21.3만 |
|---|
| 2026.08.28 | ₩65,739 | ₩69,132 | ₩65,712 | ₩67,556 | +2.76% | 7만 |
|---|
| 2026.08.27 | ₩65,028 | ₩69,560 | ₩64,385 | ₩66,168 | +1.75% | 10만 |
|---|
| 2026.08.26 | ₩71,506 | ₩71,627 | ₩63,459 | ₩65,176 | -8.85% | 14만 |
|---|
| 2026.08.25 | ₩69,897 | ₩72,324 | ₩63,097 | ₩72,002 | +3.01% | 23.6만 |
|---|
| 2026.08.24 | ₩60,818 | ₩70,581 | ₩57,183 | ₩69,374 | +14.07% | 34.4만 |
|---|
| 2026.08.21 | ₩59,181 | ₩62,829 | ₩58,330 | ₩62,829 | +6.16% | 13.6만 |
|---|
| 2026.08.20 | ₩58,464 | ₩59,597 | ₩55,654 | ₩58,243 | -0.38% | 8.3만 |
|---|
| 2026.08.19 | ₩58,444 | ₩59,007 | ₩53,321 | ₩58,055 | -0.67% | 13.4만 |
|---|
| 2026.08.18 | ₩53,509 | ₩58,068 | ₩51,187 | ₩55,648 | +4.00% | 16.2만 |
|---|
| 2026.08.17 | ₩50,042 | ₩54,340 | ₩49,097 | ₩53,576 | +7.06% | 14.2만 |
|---|
| 2026.08.14 | ₩51,403 | ₩51,517 | ₩48,305 | ₩49,043 | -4.59% | 8.2만 |
|---|
| 2026.08.13 | ₩51,792 | ₩51,993 | ₩48,279 | ₩51,819 | +0.05% | 8.7만 |
|---|
| 2026.08.12 | ₩51,806 | ₩53,643 | ₩49,754 | ₩51,175 | -1.22% | 11만 |
|---|
| 2026.08.11 | ₩49,338 | ₩51,966 | ₩48,949 | ₩51,497 | +4.38% | 13.2만 |
|---|
| 2026.08.10 | ₩48,238 | ₩51,564 | ₩46,924 | ₩48,802 | +1.17% | 29.9만 |
|---|
| 2026.08.07 | ₩40,956 | ₩46,669 | ₩40,876 | ₩46,562 | +13.69% | 13.1만 |
|---|
| 2026.08.06 | ₩36,893 | ₩40,326 | ₩36,718 | ₩39,991 | +8.40% | 10.3만 |
|---|
| 2026.08.05 | ₩35,230 | ₩36,276 | ₩34,734 | ₩35,887 | +1.87% | 3.7만 |
|---|
| 2026.08.04 | ₩35,324 | ₩36,316 | ₩34,439 | ₩35,377 | +0.15% | 12.3만 |
|---|
| 2026.08.03 | ₩35,042 | ₩36,035 | ₩33,326 | ₩33,768 | -3.64% | 5.4만 |
|---|
| 2026.07.31 | ₩34,211 | ₩36,035 | ₩33,621 | ₩35,552 | +3.92% | 8.1만 |
|---|
| 2026.07.30 | ₩32,896 | ₩35,002 | ₩32,186 | ₩34,211 | +4.00% | 4.3만 |
|---|
| 2026.07.29 | ₩32,494 | ₩33,057 | ₩31,649 | ₩32,575 | +0.25% | 3.6만 |
|---|
| 2026.07.28 | ₩32,803 | ₩33,118 | ₩31,247 | ₩32,655 | -0.45% | 5만 |
|---|
| 2026.07.27 | ₩32,132 | ₩33,259 | ₩30,094 | ₩33,259 | +3.51% | 17.8만 |
|---|
| 2026.07.24 | ₩32,923 | ₩34,264 | ₩31,917 | ₩32,320 | -1.83% | 36.5만 |
|---|
| 2026.07.23 | ₩32,990 | ₩34,197 | ₩32,186 | ₩33,393 | +1.22% | 10.2만 |
|---|
| 2026.07.22 | ₩33,487 | ₩33,527 | ₩30,845 | ₩33,178 | -0.92% | 20.3만 |
|---|
| 2026.07.21 | ₩30,308 | ₩32,856 | ₩29,517 | ₩32,347 | +6.73% | 43.1만 |
|---|
| 2026.07.20 | ₩29,745 | ₩30,590 | ₩28,994 | ₩29,973 | +0.77% | 6.8만 |
|---|
| 2026.07.17 | ₩29,973 | ₩30,322 | ₩28,739 | ₩29,651 | -1.07% | 3.2만 |
|---|
| 2026.07.16 | ₩30,804 | ₩31,626 | ₩29,799 | ₩29,973 | -2.70% | 4.1만 |
|---|
| 2026.07.15 | ₩30,992 | ₩31,783 | ₩30,268 | ₩30,831 | -0.52% | 2.3만 |
|---|
| 2026.07.14 | ₩30,241 | ₩31,515 | ₩30,127 | ₩31,354 | +3.68% | 2.8만 |
|---|
| 2026.07.13 | ₩30,067 | ₩31,488 | ₩29,886 | ₩30,228 | +0.54% | 4.7만 |
|---|
| 2026.07.10 | ₩29,218 | ₩29,799 | ₩29,115 | ₩29,504 | +0.98% | 4.9만 |
|---|
| 2026.07.09 | ₩29,490 | ₩29,919 | ₩29,101 | ₩29,168 | -1.09% | 1.1만 |
|---|
| 2026.07.08 | ₩28,645 | ₩29,805 | ₩28,525 | ₩29,611 | +3.37% | 3.2만 |
|---|
| 2026.07.07 | ₩30,147 | ₩30,147 | ₩28,712 | ₩28,981 | -3.87% | 2.5만 |
|---|
| 2026.07.06 | ₩29,825 | ₩30,751 | ₩29,262 | ₩30,603 | +2.61% | 4.6만 |
|---|
| 2026.07.02 | ₩29,329 | ₩30,845 | ₩29,135 | ₩29,624 | +1.01% | 2.4만 |
|---|
| 2026.07.01 | ₩29,463 | ₩30,308 | ₩28,189 | ₩28,967 | -1.68% | 4.9만 |
|---|
| 2026.06.30 | ₩29,557 | ₩30,670 | ₩28,833 | ₩29,356 | -0.68% | 2.5만 |
|---|
| 2026.06.29 | ₩30,040 | ₩30,670 | ₩27,847 | ₩29,691 | -1.16% | 3.7만 |
|---|
| 2026.06.26 | ₩30,348 | ₩31,301 | ₩29,504 | ₩29,517 | -2.74% | 3만 |
|---|
| 2026.06.25 | ₩32,454 | ₩33,390 | ₩29,504 | ₩30,778 | -5.17% | 2.4만 |
|---|
| 2026.06.24 | ₩30,027 | ₩33,044 | ₩29,591 | ₩32,186 | +7.19% | 7.2만 |
|---|
| 2026.06.23 | ₩28,498 | ₩31,216 | ₩28,344 | ₩31,086 | +9.08% | 3.2만 |
|---|
| 2026.06.22 | ₩31,032 | ₩33,108 | ₩26,741 | ₩27,036 | -12.88% | 5.6만 |
|---|
| 2026.06.18 | ₩32,373 | ₩33,527 | ₩30,630 | ₩30,979 | -4.31% | 3.2만 |
|---|
| 2026.06.17 | ₩34,197 | ₩34,633 | ₩31,904 | ₩32,521 | -4.90% | 3.5만 |
|---|
| 2026.06.16 | ₩33,728 | ₩34,767 | ₩32,603 | ₩34,050 | +0.95% | 3.7만 |
|---|
| 2026.06.15 | ₩30,322 | ₩37,550 | ₩30,322 | ₩33,607 | +10.84% | 13.5만 |
|---|
| 2026.06.12 | ₩29,812 | ₩30,241 | ₩29,732 | ₩30,120 | +1.03% | 1.8만 |
|---|
| 2026.06.11 | ₩29,638 | ₩30,389 | ₩28,981 | ₩29,423 | -0.72% | 2만 |
|---|
| 2026.06.10 | ₩30,295 | ₩30,295 | ₩29,450 | ₩29,611 | -2.26% | 2.1만 |
|---|
| 2026.06.09 | ₩29,329 | ₩30,845 | ₩28,900 | ₩29,866 | +1.83% | 3만 |
|---|
| 2026.06.08 | ₩30,214 | ₩31,227 | ₩28,330 | ₩29,249 | -3.20% | 4.9만 |
|---|
| 2026.06.05 | ₩29,329 | ₩30,845 | ₩29,289 | ₩30,053 | +2.47% | 1.1만 |
|---|
| 2026.06.04 | ₩29,839 | ₩30,912 | ₩29,504 | ₩29,705 | -0.45% | 5.9천 |
|---|
| 2026.06.03 | ₩31,247 | ₩31,247 | ₩29,718 | ₩30,228 | -3.26% | 9.2천 |
|---|
| 2026.06.02 | ₩31,207 | ₩31,220 | ₩29,706 | ₩31,032 | -0.56% | 1.7만 |
|---|
| 2026.06.01 | ₩30,845 | ₩31,448 | ₩29,946 | ₩31,140 | +0.96% | 2만 |
|---|
| 2026.05.29 | ₩30,670 | ₩31,247 | ₩29,664 | ₩30,831 | +0.52% | 1.4만 |
|---|
| 2026.05.28 | ₩31,166 | ₩31,247 | ₩30,181 | ₩30,456 | -2.28% | 1.3만 |
|---|
| 2026.05.27 | ₩32,092 | ₩32,829 | ₩28,833 | ₩31,341 | -2.34% | 3.3만 |
|---|
| 2026.05.26 | ₩31,837 | ₩32,172 | ₩28,739 | ₩31,643 | -0.61% | 2.6만 |
|---|
| 2026.05.22 | ₩31,676 | ₩32,132 | ₩29,839 | ₩31,435 | -0.76% | 2.3만 |
|---|
| 2026.05.21 | ₩28,565 | ₩32,186 | ₩27,760 | ₩31,394 | +9.91% | 3.7만 |
|---|
| 2026.05.20 | ₩26,634 | ₩29,155 | ₩26,214 | ₩28,411 | +6.67% | 2.8만 |
|---|
| 2026.05.19 | ₩28,417 | ₩29,327 | ₩27,586 | ₩27,639 | -2.74% | 2.7만 |
|---|
| 2026.05.18 | ₩28,337 | ₩29,074 | ₩25,507 | ₩28,900 | +1.99% | 2.8만 |
|---|
| 2026.05.15 | ₩29,436 | ₩29,436 | ₩28,377 | ₩28,377 | -3.60% | 4천 |
|---|
| 2026.05.14 | ₩29,651 | ₩29,772 | ₩29,269 | ₩29,544 | -0.36% | 2.6만 |
|---|
| 2026.05.13 | ₩29,504 | ₩29,772 | ₩29,168 | ₩29,618 | +0.39% | 1.7만 |
|---|
| 2026.05.12 | ₩29,745 | ₩30,241 | ₩29,182 | ₩29,638 | -0.36% | 3.4만 |
|---|
| 2026.05.11 | ₩29,235 | ₩30,657 | ₩28,846 | ₩29,745 | +1.74% | 3.1만 |
|---|
| 2026.05.08 | ₩29,034 | ₩29,249 | ₩28,684 | ₩29,061 | +0.09% | 9.4천 |
|---|
| 2026.05.07 | ₩28,162 | ₩28,833 | ₩27,767 | ₩28,779 | +2.19% | 1.6만 |
|---|
| 2026.05.06 | ₩29,463 | ₩29,463 | ₩28,176 | ₩28,390 | -3.64% | 3.1만 |
|---|
| 2026.05.05 | ₩26,325 | ₩28,712 | ₩26,325 | ₩28,484 | +8.20% | 9.6만 |
|---|
| 2026.05.04 | ₩27,076 | ₩27,814 | ₩26,151 | ₩26,164 | -3.37% | 1.5만 |
|---|
| 2026.05.01 | ₩25,909 | ₩27,204 | ₩25,909 | ₩27,183 | +4.92% | 1.2만 |
|---|
| 2026.04.30 | ₩26,379 | ₩27,251 | ₩25,399 | ₩26,178 | -0.76% | 9.5천 |
|---|
| 2026.04.29 | ₩25,923 | ₩26,862 | ₩25,574 | ₩26,406 | +1.86% | 2.5만 |
|---|
| 2026.04.28 | ₩27,210 | ₩27,210 | ₩25,816 | ₩25,816 | -5.13% | 1.7만 |
|---|
| 2026.04.27 | ₩28,002 | ₩28,002 | ₩25,695 | ₩27,090 | -3.26% | 3.1만 |
|---|
| 2026.04.24 | ₩28,162 | ₩28,162 | ₩27,492 | ₩27,975 | -0.67% | 1.7만 |
|---|
| 2026.04.23 | ₩27,787 | ₩28,431 | ₩27,760 | ₩28,149 | +1.30% | 1.4만 |
|---|
| 2026.04.22 | ₩28,739 | ₩29,490 | ₩27,760 | ₩27,934 | -2.80% | 9.6천 |
|---|
| 2026.04.21 | ₩28,498 | ₩28,833 | ₩27,009 | ₩28,806 | +1.08% | 1.7만 |
|---|
| 2026.04.20 | ₩28,753 | ₩29,745 | ₩27,130 | ₩27,130 | -5.64% | 3.4만 |
|---|
| 2026.04.17 | ₩27,666 | ₩30,590 | ₩26,811 | ₩29,450 | +6.45% | 3.8만 |
|---|
| 2026.04.16 | ₩28,230 | ₩28,230 | ₩26,687 | ₩26,808 | -5.04% | 3.2만 |
|---|
| 2026.04.15 | ₩28,685 | ₩29,738 | ₩28,069 | ₩28,350 | -1.17% | 3.6만 |
|---|
| 2026.04.14 | ₩26,486 | ₩30,013 | ₩26,339 | ₩28,364 | +7.09% | 8.4만 |
|---|
| 2026.04.13 | ₩25,614 | ₩26,821 | ₩25,596 | ₩26,741 | +4.40% | 2.2만 |
|---|
| 2026.04.10 | ₩26,111 | ₩26,352 | ₩24,890 | ₩25,078 | -3.95% | 1.3만 |
|---|
| 2026.04.09 | ₩26,526 | ₩26,754 | ₩25,923 | ₩26,741 | +0.81% | 1.2만 |
|---|
| 2026.04.08 | ₩26,352 | ₩26,956 | ₩26,178 | ₩26,258 | -0.36% | 2.9만 |
|---|
| 2026.04.07 | ₩26,647 | ₩26,821 | ₩26,151 | ₩26,808 | +0.60% | 1.5만 |
|---|
| 2026.04.06 | ₩26,580 | ₩26,821 | ₩25,829 | ₩26,258 | -1.21% | 2.5만 |
|---|
| 2026.04.02 | ₩25,856 | ₩26,607 | ₩25,011 | ₩26,526 | +2.59% | 1.5만 |
|---|
| 2026.04.01 | ₩26,674 | ₩26,821 | ₩25,246 | ₩25,829 | -3.17% | 3.7만 |
|---|
| 2026.03.31 | ₩24,703 | ₩26,540 | ₩24,475 | ₩26,419 | +6.95% | 1.2만 |
|---|
| 2026.03.30 | ₩26,647 | ₩27,358 | ₩24,220 | ₩24,421 | -8.35% | 5만 |
|---|
| 2026.03.27 | ₩25,279 | ₩26,821 | ₩24,857 | ₩26,647 | +5.41% | 4.5만 |
|---|
| 2026.03.26 | ₩26,164 | ₩26,426 | ₩25,078 | ₩25,078 | -4.15% | 1.3만 |
|---|
| 2026.03.25 | ₩26,728 | ₩26,915 | ₩25,024 | ₩26,446 | -1.05% | 12.4만 |
|---|
| 2026.03.24 | ₩23,898 | ₩26,821 | ₩23,482 | ₩26,728 | +11.84% | 9.9만 |
|---|
| 2026.03.23 | ₩25,534 | ₩25,936 | ₩23,992 | ₩23,992 | -6.04% | 3.5만 |
|---|
| 2026.03.20 | ₩25,333 | ₩26,821 | ₩24,863 | ₩25,950 | +2.44% | 2.6만 |
|---|
| 2026.03.19 | ₩26,178 | ₩26,808 | ₩24,743 | ₩24,770 | -5.38% | 4.6만 |
|---|
| 2026.03.18 | ₩26,821 | ₩27,358 | ₩26,225 | ₩26,379 | -1.65% | 2.4만 |
|---|
| 2026.03.17 | ₩26,245 | ₩27,385 | ₩26,245 | ₩26,929 | +2.61% | 2.9만 |
|---|
| 2026.03.16 | ₩25,078 | ₩26,821 | ₩25,078 | ₩25,842 | +3.05% | 4.5만 |
|---|
| 2026.03.13 | ₩26,164 | ₩27,157 | ₩24,810 | ₩25,091 | -4.10% | 3.8만 |
|---|
| 2026.03.12 | ₩28,203 | ₩28,301 | ₩26,164 | ₩26,164 | -7.23% | 1.6만 |
|---|
| 2026.03.11 | ₩27,036 | ₩28,565 | ₩25,950 | ₩28,565 | +5.65% | 3.1만 |
|---|
| 2026.03.10 | ₩26,003 | ₩27,036 | ₩25,762 | ₩26,312 | +1.19% | 2.2만 |
|---|
| 2026.03.09 | ₩26,178 | ₩29,356 | ₩25,789 | ₩26,003 | -0.67% | 3.4만 |
|---|
| 2026.03.06 | ₩22,832 | ₩28,216 | ₩22,832 | ₩27,090 | +18.65% | 7.3만 |
|---|
| 2026.03.05 | ₩28,082 | ₩28,605 | ₩26,352 | ₩27,546 | -1.91% | 3.3만 |
|---|
| 2026.03.04 | ₩29,973 | ₩29,973 | ₩27,492 | ₩27,961 | -6.71% | 2.4만 |
|---|
| 2026.03.03 | ₩30,228 | ₩30,563 | ₩29,504 | ₩29,973 | -0.84% | 4.2만 |
|---|
| 2026.03.02 | ₩31,046 | ₩32,159 | ₩29,074 | ₩30,684 | -1.17% | 8.8만 |
|---|
| 2026.02.27 | ₩29,490 | ₩29,490 | ₩27,090 | ₩29,477 | -0.05% | 2.7만 |
|---|
| 2026.02.26 | ₩28,162 | ₩29,128 | ₩27,304 | ₩28,994 | +2.95% | 5.6만 |
|---|
| 2026.02.25 | ₩27,720 | ₩28,766 | ₩27,291 | ₩28,028 | +1.11% | 6.7만 |
|---|
| 2026.02.24 | ₩27,546 | ₩28,927 | ₩26,151 | ₩27,304 | -0.88% | 4.8만 |
|---|
| 2026.02.23 | ₩26,808 | ₩27,264 | ₩25,601 | ₩26,620 | -0.70% | 4.5만 |
|---|
| 2026.02.20 | ₩24,059 | ₩25,158 | ₩22,798 | ₩24,810 | +3.12% | 3.9만 |
|---|
| 2026.02.19 | ₩22,758 | ₩24,153 | ₩21,397 | ₩22,664 | -0.41% | 1.9만 |
|---|
| 2026.02.18 | ₩19,499 | ₩22,731 | ₩19,446 | ₩21,792 | +11.76% | 2.2만 |
|---|
| 2026.02.17 | ₩18,855 | ₩19,026 | ₩18,855 | ₩19,026 | +0.90% | 1.5천 |
|---|
| 2026.02.13 | ₩19,915 | ₩19,915 | ₩18,322 | ₩18,322 | -8.00% | 500 |
|---|
| 2026.02.12 | ₩18,292 | ₩18,292 | ₩18,292 | ₩18,292 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩19,446 | ₩19,942 | ₩19,204 | ₩19,204 | -1.24% | 2.7천 |
|---|
| 2026.02.10 | ₩18,520 | ₩19,781 | ₩18,520 | ₩19,714 | +6.44% | 4.2천 |
|---|
| 2026.02.09 | ₩17,420 | ₩18,386 | ₩17,353 | ₩18,373 | +5.47% | 1.3만 |
|---|
| 2026.02.06 | ₩17,273 | ₩17,273 | ₩17,273 | ₩17,273 | 0.00% | 700 |
|---|
| 2026.02.05 | ₩17,139 | ₩17,166 | ₩17,125 | ₩17,125 | -0.08% | 2.6천 |
|---|
| 2026.02.04 | ₩18,386 | ₩18,386 | ₩17,152 | ₩17,152 | -6.71% | 4.4천 |
|---|
| 2026.02.03 | ₩19,211 | ₩19,244 | ₩17,917 | ₩18,346 | -4.50% | 6.3천 |
|---|
| 2026.02.02 | ₩19,150 | ₩19,150 | ₩19,150 | ₩19,150 | 0.00% | 800 |
|---|
| 2026.01.30 | ₩19,982 | ₩20,103 | ₩19,124 | ₩19,124 | -4.30% | 5.7천 |
|---|
| 2026.01.29 | ₩18,681 | ₩19,982 | ₩18,681 | ₩19,714 | +5.53% | 7.5천 |
|---|
| 2026.01.28 | ₩18,373 | ₩18,440 | ₩18,265 | ₩18,440 | +0.36% | 9.1천 |
|---|
| 2026.01.27 | ₩17,957 | ₩18,359 | ₩17,957 | ₩18,104 | +0.82% | 8천 |
|---|
| 2026.01.26 | ₩18,011 | ₩18,011 | ₩17,724 | ₩17,724 | -1.59% | 1.3천 |
|---|
| 2026.01.23 | ₩18,037 | ₩18,037 | ₩17,702 | ₩18,011 | -0.15% | 7.4천 |
|---|
| 2026.01.22 | ₩17,568 | ₩18,003 | ₩17,568 | ₩17,769 | +1.15% | 1.7천 |
|---|
| 2026.01.21 | ₩18,319 | ₩18,373 | ₩18,024 | ₩18,373 | +0.29% | 1.3천 |
|---|
| 2026.01.20 | ₩18,037 | ₩18,239 | ₩17,635 | ₩18,037 | 0.00% | 3.6천 |
|---|
| 2026.01.16 | ₩18,239 | ₩18,239 | ₩18,104 | ₩18,239 | 0.00% | 3.3천 |
|---|
| 2026.01.15 | ₩17,434 | ₩18,440 | ₩17,434 | ₩18,138 | +4.04% | 5.2천 |
|---|
| 2026.01.14 | ₩17,273 | ₩17,635 | ₩17,166 | ₩17,635 | +2.10% | 4.8천 |
|---|
| 2026.01.13 | ₩17,380 | ₩17,380 | ₩16,830 | ₩17,058 | -1.85% | 2.2천 |
|---|
| 2026.01.12 | ₩17,300 | ₩17,689 | ₩17,233 | ₩17,533 | +1.35% | 2.6천 |
|---|
| 2026.01.09 | ₩17,313 | ₩17,313 | ₩16,938 | ₩17,206 | -0.62% | 2.1천 |
|---|
| 2026.01.08 | ₩16,750 | ₩17,300 | ₩16,495 | ₩17,286 | +3.20% | 7.2천 |
|---|
| 2026.01.07 | ₩17,300 | ₩17,300 | ₩17,300 | ₩17,300 | 0.00% | 3.3천 |
|---|
| 2026.01.06 | ₩17,032 | ₩17,300 | ₩16,871 | ₩17,300 | +1.57% | 4.2천 |
|---|
| 2026.01.05 | ₩17,179 | ₩17,179 | ₩17,179 | ₩17,179 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩17,179 | ₩17,179 | ₩17,179 | ₩17,179 | 0.00% | 2.3천 |
|---|
| 2025.12.31 | ₩17,166 | ₩17,957 | ₩17,032 | ₩17,207 | +0.24% | 4.9천 |
|---|
| 2025.12.30 | ₩17,434 | ₩17,501 | ₩17,434 | ₩17,501 | +0.38% | 900 |
|---|
| 2025.12.29 | ₩17,420 | ₩17,756 | ₩17,367 | ₩17,756 | +1.92% | 3.1천 |
|---|
| 2025.12.26 | ₩17,434 | ₩17,602 | ₩16,897 | ₩17,233 | -1.15% | 3.4천 |
|---|
| 2025.12.24 | ₩17,434 | ₩17,434 | ₩17,434 | ₩17,434 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩17,434 | ₩17,434 | ₩17,434 | ₩17,434 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩17,901 | ₩17,901 | ₩17,434 | ₩17,434 | -2.61% | 1.2천 |
|---|
| 2025.12.19 | ₩17,756 | ₩17,756 | ₩17,509 | ₩17,509 | -1.39% | 1.9천 |
|---|
| 2025.12.18 | ₩17,702 | ₩17,702 | ₩17,702 | ₩17,702 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩17,434 | ₩17,702 | ₩17,434 | ₩17,702 | +1.54% | 2.4천 |
|---|
| 2025.12.16 | ₩17,702 | ₩17,702 | ₩17,347 | ₩17,568 | -0.76% | 6.2천 |
|---|
| 2025.12.15 | ₩17,863 | ₩17,863 | ₩17,628 | ₩17,628 | -1.31% | 1.2천 |
|---|
| 2025.12.12 | ₩17,901 | ₩17,901 | ₩17,702 | ₩17,863 | -0.21% | 2.7천 |
|---|
| 2025.12.11 | ₩18,078 | ₩18,201 | ₩17,568 | ₩18,201 | +0.68% | 1.6천 |
|---|
| 2025.12.10 | ₩17,742 | ₩18,440 | ₩17,568 | ₩18,373 | +3.55% | 2.4천 |
|---|
| 2025.12.09 | ₩17,729 | ₩17,729 | ₩17,729 | ₩17,729 | 0.00% | 700 |
|---|
| 2025.12.08 | ₩17,830 | ₩18,091 | ₩17,830 | ₩18,091 | +1.47% | 2.1천 |
|---|
| 2025.12.05 | ₩18,279 | ₩18,279 | ₩18,279 | ₩18,279 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩17,970 | ₩18,279 | ₩17,970 | ₩18,279 | +1.72% | 800 |
|---|
| 2025.12.03 | ₩17,380 | ₩17,568 | ₩17,380 | ₩17,568 | +1.08% | 500 |
|---|
| 2025.12.02 | ₩17,434 | ₩17,944 | ₩17,300 | ₩17,434 | 0.00% | 2.1만 |
|---|
| 2025.12.01 | ₩16,763 | ₩16,951 | ₩16,763 | ₩16,830 | +0.40% | 1.5천 |
|---|
| 2025.11.28 | ₩17,501 | ₩17,501 | ₩16,737 | ₩17,434 | -0.38% | 6.1천 |
|---|
| 2025.11.26 | ₩18,440 | ₩18,440 | ₩17,568 | ₩17,756 | -3.71% | 1.3천 |
|---|
| 2025.11.25 | ₩17,501 | ₩17,501 | ₩17,501 | ₩17,501 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩17,501 | ₩17,501 | ₩17,501 | ₩17,501 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩17,420 | ₩17,420 | ₩17,420 | ₩17,420 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩18,272 | ₩18,272 | ₩17,420 | ₩17,420 | -4.66% | 6천 |
|---|
| 2025.11.19 | ₩17,944 | ₩17,944 | ₩17,944 | ₩17,944 | 0.00% | 600 |
|---|
| 2025.11.18 | ₩18,641 | ₩18,641 | ₩17,907 | ₩18,011 | -3.38% | 1.9천 |
|---|
| 2025.11.17 | ₩18,016 | ₩18,104 | ₩17,836 | ₩17,937 | -0.44% | 3천 |
|---|
| 2025.11.14 | ₩17,938 | ₩17,938 | ₩17,439 | ₩17,501 | -2.44% | 1.2천 |
|---|
| 2025.11.13 | ₩18,775 | ₩18,775 | ₩17,736 | ₩17,736 | -5.54% | 5.4천 |
|---|
| 2025.11.12 | ₩18,078 | ₩18,104 | ₩17,702 | ₩18,104 | +0.15% | 1천 |
|---|
| 2025.11.11 | ₩17,367 | ₩17,736 | ₩17,367 | ₩17,736 | +2.12% | 700 |
|---|
| 2025.11.10 | ₩17,420 | ₩18,076 | ₩17,420 | ₩18,076 | +3.76% | 2.3천 |
|---|
| 2025.11.07 | ₩16,763 | ₩17,434 | ₩16,763 | ₩16,804 | +0.24% | 1만 |
|---|
| 2025.11.06 | ₩17,206 | ₩17,206 | ₩17,206 | ₩17,206 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩16,294 | ₩17,434 | ₩16,240 | ₩17,206 | +5.60% | 1.2천 |
|---|
| 2025.11.04 | ₩16,227 | ₩16,227 | ₩16,214 | ₩16,214 | -0.08% | 300 |
|---|
| 2025.11.03 | ₩16,240 | ₩17,219 | ₩16,240 | ₩17,193 | +5.86% | 3천 |
|---|
| 2025.10.31 | ₩17,233 | ₩17,407 | ₩17,058 | ₩17,313 | +0.47% | 3.8천 |
|---|
| 2025.10.30 | ₩16,763 | ₩17,434 | ₩16,676 | ₩16,924 | +0.96% | 2.1만 |
|---|
| 2025.10.29 | ₩16,670 | ₩16,800 | ₩16,295 | ₩16,800 | +0.78% | 2.3천 |
|---|
| 2025.10.28 | ₩16,281 | ₩16,281 | ₩16,248 | ₩16,248 | -0.20% | 900 |
|---|
| 2025.10.27 | ₩16,737 | ₩16,737 | ₩16,200 | ₩16,401 | -2.00% | 700 |
|---|
| 2025.10.24 | ₩16,133 | ₩16,495 | ₩16,061 | ₩16,173 | +0.25% | 1.1천 |
|---|
| 2025.10.23 | ₩16,043 | ₩16,362 | ₩16,019 | ₩16,278 | +1.46% | 4.4천 |
|---|
| 2025.10.22 | ₩16,307 | ₩16,710 | ₩16,303 | ₩16,415 | +0.66% | 1.8천 |
|---|
| 2025.10.21 | ₩16,401 | ₩16,401 | ₩16,401 | ₩16,401 | 0.00% | 500 |
|---|
| 2025.10.20 | ₩16,401 | ₩16,737 | ₩16,321 | ₩16,357 | -0.27% | 800 |
|---|
| 2025.10.17 | ₩16,817 | ₩16,817 | ₩16,294 | ₩16,549 | -1.59% | 800 |
|---|
| 2025.10.16 | ₩16,790 | ₩16,871 | ₩16,321 | ₩16,321 | -2.80% | 2.2천 |
|---|
| 2025.10.15 | ₩16,710 | ₩16,710 | ₩16,240 | ₩16,260 | -2.69% | 700 |
|---|
| 2025.10.14 | ₩16,294 | ₩16,307 | ₩16,294 | ₩16,307 | +0.08% | 3.3천 |
|---|
| 2025.10.13 | ₩17,233 | ₩17,233 | ₩16,871 | ₩16,871 | -2.10% | 400 |
|---|
| 2025.10.10 | ₩16,817 | ₩16,999 | ₩16,710 | ₩16,763 | -0.32% | 6.7천 |
|---|