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 | ₩81,741 | ₩81,741 | ₩75,041 | ₩78,686 | -3.74% | 6.3만 |
| 2026.10.08 | ₩75,711 | ₩81,915 | ₩75,631 | ₩81,460 | +7.59% | 8.8만 |
| 2026.10.07 | ₩73,165 | ₩77,610 | ₩73,094 | ₩75,457 | +3.13% | 8.8만 |
| 2026.10.06 | ₩79,704 | ₩81,875 | ₩72,348 | ₩73,714 | -7.52% | 17.8만 |
| 2026.10.05 | ₩73,701 | ₩84,528 | ₩68,341 | ₩78,351 | +6.31% | 38.2만 |
| 2026.10.02 | ₩74,452 | ₩77,185 | ₩72,522 | ₩74,880 | +0.58% | 11.5만 |
| 2026.10.01 | ₩69,949 | ₩76,770 | ₩68,249 | ₩74,679 | +6.76% | 12.7만 |
| 2026.09.30 | ₩71,209 | ₩75,036 | ₩67,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,051 |
| -3.03% |
| 12.2만 |
| 2026.09.29 | ₩70,954 | ₩72,160 | ₩69,062 | ₩70,807 | -0.21% | 9.6만 |
|---|
| 2026.09.28 | ₩64,535 | ₩70,083 | ₩62,043 | ₩69,440 | +7.60% | 16.8만 |
|---|
| 2026.09.25 | ₩67,792 | ₩67,859 | ₩62,056 | ₩64,535 | -4.80% | 21.9만 |
|---|
| 2026.09.24 | ₩69,252 | ₩69,678 | ₩64,522 | ₩68,207 | -1.51% | 16.3만 |
|---|
| 2026.09.23 | ₩72,683 | ₩76,153 | ₩67,014 | ₩68,797 | -5.35% | 18.6만 |
|---|
| 2026.09.22 | ₩91,255 | ₩93,265 | ₩70,927 | ₩72,468 | -20.59% | 46.5만 |
|---|
| 2026.09.21 | ₩93,902 | ₩96,187 | ₩89,339 | ₩91,081 | -3.00% | 17.5만 |
|---|
| 2026.09.18 | ₩96,294 | ₩97,724 | ₩91,858 | ₩92,167 | -4.29% | 13.7만 |
|---|
| 2026.09.17 | ₩90,599 | ₩97,915 | ₩89,399 | ₩96,280 | +6.27% | 22.1만 |
|---|
| 2026.09.16 | ₩90,947 | ₩94,679 | ₩89,245 | ₩92,837 | +2.08% | 24만 |
|---|
| 2026.09.15 | ₩87,838 | ₩91,885 | ₩87,101 | ₩90,183 | +2.67% | 20.1만 |
|---|
| 2026.09.14 | ₩84,435 | ₩89,728 | ₩79,075 | ₩87,101 | +3.16% | 38.1만 |
|---|
| 2026.09.11 | ₩85,359 | ₩96,267 | ₩84,260 | ₩89,942 | +5.37% | 22.1만 |
|---|
| 2026.09.10 | ₩81,848 | ₩89,111 | ₩80,321 | ₩85,614 | +4.60% | 14.7만 |
|---|
| 2026.09.09 | ₩77,962 | ₩82,719 | ₩76,689 | ₩81,848 | +4.98% | 15.8만 |
|---|
| 2026.09.08 | ₩77,051 | ₩77,989 | ₩72,374 | ₩75,765 | -1.67% | 16.2만 |
|---|
| 2026.09.04 | ₩67,674 | ₩76,957 | ₩67,674 | ₩76,957 | +13.72% | 14.2만 |
|---|
| 2026.09.03 | ₩75,041 | ₩75,055 | ₩68,998 | ₩69,748 | -7.05% | 12.3만 |
|---|
| 2026.09.02 | ₩69,681 | ₩75,885 | ₩69,400 | ₩75,055 | +7.71% | 14.4만 |
|---|
| 2026.09.01 | ₩65,701 | ₩69,681 | ₩64,455 | ₩69,400 | +5.63% | 11.2만 |
|---|
| 2026.08.31 | ₩68,006 | ₩70,887 | ₩64,388 | ₩66,063 | -2.86% | 21.3만 |
|---|
| 2026.08.28 | ₩65,688 | ₩69,078 | ₩65,661 | ₩67,504 | +2.76% | 7만 |
|---|
| 2026.08.27 | ₩64,978 | ₩69,505 | ₩64,334 | ₩66,117 | +1.75% | 10만 |
|---|
| 2026.08.26 | ₩71,450 | ₩71,570 | ₩63,410 | ₩65,125 | -8.85% | 14만 |
|---|
| 2026.08.25 | ₩69,842 | ₩72,267 | ₩63,048 | ₩71,946 | +3.01% | 23.6만 |
|---|
| 2026.08.24 | ₩60,770 | ₩70,525 | ₩57,138 | ₩69,319 | +14.07% | 34.4만 |
|---|
| 2026.08.21 | ₩59,135 | ₩62,780 | ₩58,284 | ₩62,780 | +6.16% | 13.6만 |
|---|
| 2026.08.20 | ₩58,418 | ₩59,550 | ₩55,611 | ₩58,197 | -0.38% | 8.3만 |
|---|
| 2026.08.19 | ₩58,398 | ₩58,961 | ₩53,279 | ₩58,009 | -0.67% | 13.4만 |
|---|
| 2026.08.18 | ₩53,467 | ₩58,023 | ₩51,147 | ₩55,604 | +4.00% | 16.2만 |
|---|
| 2026.08.17 | ₩50,003 | ₩54,298 | ₩49,058 | ₩53,534 | +7.06% | 14.2만 |
|---|
| 2026.08.14 | ₩51,363 | ₩51,477 | ₩48,268 | ₩49,005 | -4.59% | 8.2만 |
|---|
| 2026.08.13 | ₩51,752 | ₩51,953 | ₩48,241 | ₩51,778 | +0.05% | 8.7만 |
|---|
| 2026.08.12 | ₩51,765 | ₩53,601 | ₩49,715 | ₩51,135 | -1.22% | 11만 |
|---|
| 2026.08.11 | ₩49,299 | ₩51,926 | ₩48,911 | ₩51,457 | +4.38% | 13.2만 |
|---|
| 2026.08.10 | ₩48,201 | ₩51,524 | ₩46,887 | ₩48,763 | +1.17% | 29.9만 |
|---|
| 2026.08.07 | ₩40,924 | ₩46,633 | ₩40,844 | ₩46,525 | +13.69% | 13.1만 |
|---|
| 2026.08.06 | ₩36,864 | ₩40,294 | ₩36,690 | ₩39,959 | +8.40% | 10.3만 |
|---|
| 2026.08.05 | ₩35,202 | ₩36,248 | ₩34,707 | ₩35,859 | +1.87% | 3.7만 |
|---|
| 2026.08.04 | ₩35,296 | ₩36,288 | ₩34,412 | ₩35,350 | +0.15% | 12.3만 |
|---|
| 2026.08.03 | ₩35,015 | ₩36,006 | ₩33,299 | ₩33,742 | -3.64% | 5.4만 |
|---|
| 2026.07.31 | ₩34,184 | ₩36,006 | ₩33,594 | ₩35,524 | +3.92% | 8.1만 |
|---|
| 2026.07.30 | ₩32,871 | ₩34,975 | ₩32,160 | ₩34,184 | +4.00% | 4.3만 |
|---|
| 2026.07.29 | ₩32,469 | ₩33,031 | ₩31,624 | ₩32,549 | +0.25% | 3.6만 |
|---|
| 2026.07.28 | ₩32,777 | ₩33,092 | ₩31,222 | ₩32,629 | -0.45% | 5만 |
|---|
| 2026.07.27 | ₩32,107 | ₩33,232 | ₩30,070 | ₩33,232 | +3.51% | 17.8만 |
|---|
| 2026.07.24 | ₩32,897 | ₩34,238 | ₩31,892 | ₩32,294 | -1.83% | 36.5만 |
|---|
| 2026.07.23 | ₩32,964 | ₩34,171 | ₩32,160 | ₩33,366 | +1.22% | 10.2만 |
|---|
| 2026.07.22 | ₩33,460 | ₩33,501 | ₩30,820 | ₩33,152 | -0.92% | 20.3만 |
|---|
| 2026.07.21 | ₩30,284 | ₩32,830 | ₩29,494 | ₩32,321 | +6.73% | 43.1만 |
|---|
| 2026.07.20 | ₩29,722 | ₩30,566 | ₩28,971 | ₩29,949 | +0.77% | 6.8만 |
|---|
| 2026.07.17 | ₩29,949 | ₩30,298 | ₩28,717 | ₩29,628 | -1.07% | 3.2만 |
|---|
| 2026.07.16 | ₩30,780 | ₩31,602 | ₩29,775 | ₩29,949 | -2.70% | 4.1만 |
|---|
| 2026.07.15 | ₩30,968 | ₩31,758 | ₩30,244 | ₩30,807 | -0.52% | 2.3만 |
|---|
| 2026.07.14 | ₩30,217 | ₩31,490 | ₩30,104 | ₩31,330 | +3.68% | 2.8만 |
|---|
| 2026.07.13 | ₩30,043 | ₩31,464 | ₩29,862 | ₩30,204 | +0.54% | 4.7만 |
|---|
| 2026.07.10 | ₩29,195 | ₩29,775 | ₩29,092 | ₩29,480 | +0.98% | 4.9만 |
|---|
| 2026.07.09 | ₩29,467 | ₩29,896 | ₩29,078 | ₩29,145 | -1.09% | 1.1만 |
|---|
| 2026.07.08 | ₩28,623 | ₩29,782 | ₩28,502 | ₩29,588 | +3.37% | 3.2만 |
|---|
| 2026.07.07 | ₩30,124 | ₩30,124 | ₩28,690 | ₩28,958 | -3.87% | 2.5만 |
|---|
| 2026.07.06 | ₩29,802 | ₩30,727 | ₩29,239 | ₩30,579 | +2.61% | 4.6만 |
|---|
| 2026.07.02 | ₩29,306 | ₩30,820 | ₩29,112 | ₩29,601 | +1.01% | 2.4만 |
|---|
| 2026.07.01 | ₩29,440 | ₩30,284 | ₩28,167 | ₩28,944 | -1.68% | 4.9만 |
|---|
| 2026.06.30 | ₩29,534 | ₩30,646 | ₩28,810 | ₩29,333 | -0.68% | 2.5만 |
|---|
| 2026.06.29 | ₩30,016 | ₩30,646 | ₩27,826 | ₩29,668 | -1.16% | 3.7만 |
|---|
| 2026.06.26 | ₩30,325 | ₩31,276 | ₩29,480 | ₩29,494 | -2.74% | 3만 |
|---|
| 2026.06.25 | ₩32,428 | ₩33,364 | ₩29,480 | ₩30,753 | -5.17% | 2.4만 |
|---|
| 2026.06.24 | ₩30,003 | ₩33,018 | ₩29,568 | ₩32,160 | +7.19% | 7.2만 |
|---|
| 2026.06.23 | ₩28,475 | ₩31,192 | ₩28,321 | ₩31,062 | +9.08% | 3.2만 |
|---|
| 2026.06.22 | ₩31,008 | ₩33,082 | ₩26,720 | ₩27,015 | -12.88% | 5.6만 |
|---|
| 2026.06.18 | ₩32,348 | ₩33,501 | ₩30,606 | ₩30,954 | -4.31% | 3.2만 |
|---|
| 2026.06.17 | ₩34,171 | ₩34,606 | ₩31,879 | ₩32,495 | -4.90% | 3.5만 |
|---|
| 2026.06.16 | ₩33,702 | ₩34,740 | ₩32,577 | ₩34,023 | +0.95% | 3.7만 |
|---|
| 2026.06.15 | ₩30,298 | ₩37,521 | ₩30,298 | ₩33,581 | +10.84% | 13.5만 |
|---|
| 2026.06.12 | ₩29,789 | ₩30,217 | ₩29,708 | ₩30,097 | +1.03% | 1.8만 |
|---|
| 2026.06.11 | ₩29,614 | ₩30,365 | ₩28,958 | ₩29,400 | -0.72% | 2만 |
|---|
| 2026.06.10 | ₩30,271 | ₩30,271 | ₩29,427 | ₩29,588 | -2.26% | 2.1만 |
|---|
| 2026.06.09 | ₩29,306 | ₩30,820 | ₩28,877 | ₩29,842 | +1.83% | 3만 |
|---|
| 2026.06.08 | ₩30,191 | ₩31,202 | ₩28,308 | ₩29,226 | -3.20% | 4.9만 |
|---|
| 2026.06.05 | ₩29,306 | ₩30,820 | ₩29,266 | ₩30,030 | +2.47% | 1.1만 |
|---|
| 2026.06.04 | ₩29,815 | ₩30,887 | ₩29,480 | ₩29,681 | -0.45% | 5.9천 |
|---|
| 2026.06.03 | ₩31,222 | ₩31,222 | ₩29,695 | ₩30,204 | -3.26% | 9.2천 |
|---|
| 2026.06.02 | ₩31,182 | ₩31,196 | ₩29,683 | ₩31,008 | -0.56% | 1.7만 |
|---|
| 2026.06.01 | ₩30,820 | ₩31,423 | ₩29,923 | ₩31,115 | +0.96% | 2만 |
|---|
| 2026.05.29 | ₩30,646 | ₩31,222 | ₩29,641 | ₩30,807 | +0.52% | 1.4만 |
|---|
| 2026.05.28 | ₩31,142 | ₩31,222 | ₩30,157 | ₩30,432 | -2.28% | 1.3만 |
|---|
| 2026.05.27 | ₩32,067 | ₩32,804 | ₩28,810 | ₩31,316 | -2.34% | 3.3만 |
|---|
| 2026.05.26 | ₩31,812 | ₩32,147 | ₩28,717 | ₩31,618 | -0.61% | 2.6만 |
|---|
| 2026.05.22 | ₩31,651 | ₩32,107 | ₩29,815 | ₩31,410 | -0.76% | 2.3만 |
|---|
| 2026.05.21 | ₩28,542 | ₩32,160 | ₩27,738 | ₩31,370 | +9.91% | 3.7만 |
|---|
| 2026.05.20 | ₩26,613 | ₩29,132 | ₩26,193 | ₩28,388 | +6.67% | 2.8만 |
|---|
| 2026.05.19 | ₩28,395 | ₩29,304 | ₩27,564 | ₩27,618 | -2.74% | 2.7만 |
|---|
| 2026.05.18 | ₩28,315 | ₩29,052 | ₩25,487 | ₩28,877 | +1.99% | 2.8만 |
|---|
| 2026.05.15 | ₩29,413 | ₩29,413 | ₩28,355 | ₩28,355 | -3.60% | 4천 |
|---|
| 2026.05.14 | ₩29,628 | ₩29,748 | ₩29,246 | ₩29,521 | -0.36% | 2.6만 |
|---|
| 2026.05.13 | ₩29,480 | ₩29,748 | ₩29,145 | ₩29,594 | +0.39% | 1.7만 |
|---|
| 2026.05.12 | ₩29,722 | ₩30,217 | ₩29,159 | ₩29,614 | -0.36% | 3.4만 |
|---|
| 2026.05.11 | ₩29,212 | ₩30,633 | ₩28,824 | ₩29,722 | +1.74% | 3.1만 |
|---|
| 2026.05.08 | ₩29,011 | ₩29,226 | ₩28,662 | ₩29,038 | +0.09% | 9.4천 |
|---|
| 2026.05.07 | ₩28,140 | ₩28,810 | ₩27,745 | ₩28,757 | +2.19% | 1.6만 |
|---|
| 2026.05.06 | ₩29,440 | ₩29,440 | ₩28,154 | ₩28,368 | -3.64% | 3.1만 |
|---|
| 2026.05.05 | ₩26,305 | ₩28,690 | ₩26,305 | ₩28,462 | +8.20% | 9.6만 |
|---|
| 2026.05.04 | ₩27,055 | ₩27,792 | ₩26,130 | ₩26,144 | -3.37% | 1.5만 |
|---|
| 2026.05.01 | ₩25,889 | ₩27,182 | ₩25,889 | ₩27,162 | +4.92% | 1.2만 |
|---|
| 2026.04.30 | ₩26,358 | ₩27,229 | ₩25,379 | ₩26,157 | -0.76% | 9.5천 |
|---|
| 2026.04.29 | ₩25,903 | ₩26,841 | ₩25,554 | ₩26,385 | +1.86% | 2.5만 |
|---|
| 2026.04.28 | ₩27,189 | ₩27,189 | ₩25,795 | ₩25,795 | -5.13% | 1.7만 |
|---|
| 2026.04.27 | ₩27,980 | ₩27,980 | ₩25,675 | ₩27,068 | -3.26% | 3.1만 |
|---|
| 2026.04.24 | ₩28,140 | ₩28,140 | ₩27,470 | ₩27,953 | -0.67% | 1.7만 |
|---|
| 2026.04.23 | ₩27,765 | ₩28,408 | ₩27,738 | ₩28,127 | +1.30% | 1.4만 |
|---|
| 2026.04.22 | ₩28,717 | ₩29,467 | ₩27,738 | ₩27,913 | -2.80% | 9.6천 |
|---|
| 2026.04.21 | ₩28,475 | ₩28,810 | ₩26,988 | ₩28,784 | +1.08% | 1.7만 |
|---|
| 2026.04.20 | ₩28,730 | ₩29,722 | ₩27,109 | ₩27,109 | -5.64% | 3.4만 |
|---|
| 2026.04.17 | ₩27,645 | ₩30,566 | ₩26,790 | ₩29,427 | +6.45% | 3.8만 |
|---|
| 2026.04.16 | ₩28,207 | ₩28,207 | ₩26,666 | ₩26,787 | -5.04% | 3.2만 |
|---|
| 2026.04.15 | ₩28,663 | ₩29,715 | ₩28,047 | ₩28,328 | -1.17% | 3.6만 |
|---|
| 2026.04.14 | ₩26,465 | ₩29,990 | ₩26,318 | ₩28,341 | +7.09% | 8.4만 |
|---|
| 2026.04.13 | ₩25,594 | ₩26,800 | ₩25,576 | ₩26,720 | +4.40% | 2.2만 |
|---|
| 2026.04.10 | ₩26,090 | ₩26,331 | ₩24,871 | ₩25,058 | -3.95% | 1.3만 |
|---|
| 2026.04.09 | ₩26,506 | ₩26,733 | ₩25,903 | ₩26,720 | +0.81% | 1.2만 |
|---|
| 2026.04.08 | ₩26,331 | ₩26,934 | ₩26,157 | ₩26,238 | -0.36% | 2.9만 |
|---|
| 2026.04.07 | ₩26,626 | ₩26,800 | ₩26,130 | ₩26,787 | +0.60% | 1.5만 |
|---|
| 2026.04.06 | ₩26,559 | ₩26,800 | ₩25,809 | ₩26,238 | -1.21% | 2.5만 |
|---|
| 2026.04.02 | ₩25,836 | ₩26,586 | ₩24,991 | ₩26,506 | +2.59% | 1.5만 |
|---|
| 2026.04.01 | ₩26,653 | ₩26,800 | ₩25,226 | ₩25,809 | -3.17% | 3.7만 |
|---|
| 2026.03.31 | ₩24,683 | ₩26,519 | ₩24,455 | ₩26,398 | +6.95% | 1.2만 |
|---|
| 2026.03.30 | ₩26,626 | ₩27,336 | ₩24,201 | ₩24,402 | -8.35% | 5만 |
|---|
| 2026.03.27 | ₩25,259 | ₩26,800 | ₩24,837 | ₩26,626 | +5.41% | 4.5만 |
|---|
| 2026.03.26 | ₩26,144 | ₩26,405 | ₩25,058 | ₩25,058 | -4.15% | 1.3만 |
|---|
| 2026.03.25 | ₩26,707 | ₩26,894 | ₩25,005 | ₩26,425 | -1.05% | 12.4만 |
|---|
| 2026.03.24 | ₩23,879 | ₩26,800 | ₩23,464 | ₩26,707 | +11.84% | 9.9만 |
|---|
| 2026.03.23 | ₩25,514 | ₩25,916 | ₩23,973 | ₩23,973 | -6.04% | 3.5만 |
|---|
| 2026.03.20 | ₩25,313 | ₩26,800 | ₩24,844 | ₩25,929 | +2.44% | 2.6만 |
|---|
| 2026.03.19 | ₩26,157 | ₩26,787 | ₩24,723 | ₩24,750 | -5.38% | 4.6만 |
|---|
| 2026.03.18 | ₩26,800 | ₩27,336 | ₩26,204 | ₩26,358 | -1.65% | 2.4만 |
|---|
| 2026.03.17 | ₩26,224 | ₩27,363 | ₩26,224 | ₩26,908 | +2.61% | 2.9만 |
|---|
| 2026.03.16 | ₩25,058 | ₩26,800 | ₩25,058 | ₩25,822 | +3.05% | 4.5만 |
|---|
| 2026.03.13 | ₩26,144 | ₩27,135 | ₩24,790 | ₩25,072 | -4.10% | 3.8만 |
|---|
| 2026.03.12 | ₩28,181 | ₩28,278 | ₩26,144 | ₩26,144 | -7.23% | 1.6만 |
|---|
| 2026.03.11 | ₩27,015 | ₩28,542 | ₩25,929 | ₩28,542 | +5.65% | 3.1만 |
|---|
| 2026.03.10 | ₩25,983 | ₩27,015 | ₩25,742 | ₩26,291 | +1.19% | 2.2만 |
|---|
| 2026.03.09 | ₩26,157 | ₩29,333 | ₩25,769 | ₩25,983 | -0.67% | 3.4만 |
|---|
| 2026.03.06 | ₩22,814 | ₩28,194 | ₩22,814 | ₩27,068 | +18.65% | 7.3만 |
|---|
| 2026.03.05 | ₩28,060 | ₩28,583 | ₩26,331 | ₩27,524 | -1.91% | 3.3만 |
|---|
| 2026.03.04 | ₩29,949 | ₩29,949 | ₩27,470 | ₩27,939 | -6.71% | 2.4만 |
|---|
| 2026.03.03 | ₩30,204 | ₩30,539 | ₩29,480 | ₩29,949 | -0.84% | 4.2만 |
|---|
| 2026.03.02 | ₩31,021 | ₩32,134 | ₩29,052 | ₩30,660 | -1.17% | 8.8만 |
|---|
| 2026.02.27 | ₩29,467 | ₩29,467 | ₩27,068 | ₩29,454 | -0.05% | 2.7만 |
|---|
| 2026.02.26 | ₩28,140 | ₩29,105 | ₩27,283 | ₩28,971 | +2.95% | 5.6만 |
|---|
| 2026.02.25 | ₩27,698 | ₩28,743 | ₩27,269 | ₩28,006 | +1.11% | 6.7만 |
|---|
| 2026.02.24 | ₩27,524 | ₩28,904 | ₩26,130 | ₩27,283 | -0.88% | 4.8만 |
|---|
| 2026.02.23 | ₩26,787 | ₩27,243 | ₩25,581 | ₩26,599 | -0.70% | 4.5만 |
|---|
| 2026.02.20 | ₩24,040 | ₩25,139 | ₩22,780 | ₩24,790 | +3.12% | 3.9만 |
|---|
| 2026.02.19 | ₩22,740 | ₩24,134 | ₩21,380 | ₩22,646 | -0.41% | 1.9만 |
|---|
| 2026.02.18 | ₩19,484 | ₩22,713 | ₩19,430 | ₩21,775 | +11.76% | 2.2만 |
|---|
| 2026.02.17 | ₩18,841 | ₩19,011 | ₩18,841 | ₩19,011 | +0.90% | 1.5천 |
|---|
| 2026.02.13 | ₩19,899 | ₩19,899 | ₩18,307 | ₩18,307 | -8.00% | 500 |
|---|
| 2026.02.12 | ₩18,278 | ₩18,278 | ₩18,278 | ₩18,278 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩19,430 | ₩19,926 | ₩19,189 | ₩19,189 | -1.24% | 2.7천 |
|---|
| 2026.02.10 | ₩18,506 | ₩19,765 | ₩18,506 | ₩19,698 | +6.44% | 4.2천 |
|---|
| 2026.02.09 | ₩17,407 | ₩18,372 | ₩17,340 | ₩18,358 | +5.47% | 1.3만 |
|---|
| 2026.02.06 | ₩17,259 | ₩17,259 | ₩17,259 | ₩17,259 | 0.00% | 700 |
|---|
| 2026.02.05 | ₩17,125 | ₩17,152 | ₩17,112 | ₩17,112 | -0.08% | 2.6천 |
|---|
| 2026.02.04 | ₩18,372 | ₩18,372 | ₩17,139 | ₩17,139 | -6.71% | 4.4천 |
|---|
| 2026.02.03 | ₩19,196 | ₩19,229 | ₩17,903 | ₩18,331 | -4.50% | 6.3천 |
|---|
| 2026.02.02 | ₩19,135 | ₩19,135 | ₩19,135 | ₩19,135 | 0.00% | 800 |
|---|
| 2026.01.30 | ₩19,966 | ₩20,087 | ₩19,109 | ₩19,109 | -4.30% | 5.7천 |
|---|
| 2026.01.29 | ₩18,666 | ₩19,966 | ₩18,666 | ₩19,698 | +5.53% | 7.5천 |
|---|
| 2026.01.28 | ₩18,358 | ₩18,425 | ₩18,251 | ₩18,425 | +0.36% | 9.1천 |
|---|
| 2026.01.27 | ₩17,943 | ₩18,345 | ₩17,943 | ₩18,090 | +0.82% | 8천 |
|---|
| 2026.01.26 | ₩17,996 | ₩17,996 | ₩17,710 | ₩17,710 | -1.59% | 1.3천 |
|---|
| 2026.01.23 | ₩18,023 | ₩18,023 | ₩17,688 | ₩17,996 | -0.15% | 7.4천 |
|---|
| 2026.01.22 | ₩17,554 | ₩17,988 | ₩17,554 | ₩17,755 | +1.15% | 1.7천 |
|---|
| 2026.01.21 | ₩18,305 | ₩18,358 | ₩18,010 | ₩18,358 | +0.29% | 1.3천 |
|---|
| 2026.01.20 | ₩18,023 | ₩18,224 | ₩17,621 | ₩18,023 | 0.00% | 3.6천 |
|---|
| 2026.01.16 | ₩18,224 | ₩18,224 | ₩18,090 | ₩18,224 | 0.00% | 3.3천 |
|---|
| 2026.01.15 | ₩17,420 | ₩18,425 | ₩17,420 | ₩18,124 | +4.04% | 5.2천 |
|---|
| 2026.01.14 | ₩17,259 | ₩17,621 | ₩17,152 | ₩17,621 | +2.10% | 4.8천 |
|---|
| 2026.01.13 | ₩17,367 | ₩17,367 | ₩16,817 | ₩17,045 | -1.85% | 2.2천 |
|---|
| 2026.01.12 | ₩17,286 | ₩17,675 | ₩17,219 | ₩17,519 | +1.35% | 2.6천 |
|---|
| 2026.01.09 | ₩17,300 | ₩17,300 | ₩16,924 | ₩17,192 | -0.62% | 2.1천 |
|---|
| 2026.01.08 | ₩16,737 | ₩17,286 | ₩16,482 | ₩17,273 | +3.20% | 7.2천 |
|---|
| 2026.01.07 | ₩17,286 | ₩17,286 | ₩17,286 | ₩17,286 | 0.00% | 3.3천 |
|---|
| 2026.01.06 | ₩17,018 | ₩17,286 | ₩16,857 | ₩17,286 | +1.57% | 4.2천 |
|---|
| 2026.01.05 | ₩17,166 | ₩17,166 | ₩17,166 | ₩17,166 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩17,166 | ₩17,166 | ₩17,166 | ₩17,166 | 0.00% | 2.3천 |
|---|
| 2025.12.31 | ₩17,152 | ₩17,943 | ₩17,018 | ₩17,194 | +0.24% | 4.9천 |
|---|
| 2025.12.30 | ₩17,420 | ₩17,487 | ₩17,420 | ₩17,487 | +0.38% | 900 |
|---|
| 2025.12.29 | ₩17,407 | ₩17,742 | ₩17,353 | ₩17,742 | +1.92% | 3.1천 |
|---|
| 2025.12.26 | ₩17,420 | ₩17,588 | ₩16,884 | ₩17,219 | -1.15% | 3.4천 |
|---|
| 2025.12.24 | ₩17,420 | ₩17,420 | ₩17,420 | ₩17,420 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩17,420 | ₩17,420 | ₩17,420 | ₩17,420 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩17,887 | ₩17,887 | ₩17,420 | ₩17,420 | -2.61% | 1.2천 |
|---|
| 2025.12.19 | ₩17,742 | ₩17,742 | ₩17,495 | ₩17,495 | -1.39% | 1.9천 |
|---|
| 2025.12.18 | ₩17,688 | ₩17,688 | ₩17,688 | ₩17,688 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩17,420 | ₩17,688 | ₩17,420 | ₩17,688 | +1.54% | 2.4천 |
|---|
| 2025.12.16 | ₩17,688 | ₩17,688 | ₩17,333 | ₩17,554 | -0.76% | 6.2천 |
|---|
| 2025.12.15 | ₩17,849 | ₩17,849 | ₩17,615 | ₩17,615 | -1.31% | 1.2천 |
|---|
| 2025.12.12 | ₩17,887 | ₩17,887 | ₩17,688 | ₩17,849 | -0.21% | 2.7천 |
|---|
| 2025.12.11 | ₩18,063 | ₩18,187 | ₩17,554 | ₩18,187 | +0.68% | 1.6천 |
|---|
| 2025.12.10 | ₩17,728 | ₩18,425 | ₩17,554 | ₩18,358 | +3.55% | 2.4천 |
|---|
| 2025.12.09 | ₩17,715 | ₩17,715 | ₩17,715 | ₩17,715 | 0.00% | 700 |
|---|
| 2025.12.08 | ₩17,816 | ₩18,077 | ₩17,816 | ₩18,077 | +1.47% | 2.1천 |
|---|
| 2025.12.05 | ₩18,264 | ₩18,264 | ₩18,264 | ₩18,264 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩17,956 | ₩18,264 | ₩17,956 | ₩18,264 | +1.72% | 800 |
|---|
| 2025.12.03 | ₩17,367 | ₩17,554 | ₩17,367 | ₩17,554 | +1.08% | 500 |
|---|
| 2025.12.02 | ₩17,420 | ₩17,929 | ₩17,286 | ₩17,420 | 0.00% | 2.1만 |
|---|
| 2025.12.01 | ₩16,750 | ₩16,938 | ₩16,750 | ₩16,817 | +0.40% | 1.5천 |
|---|
| 2025.11.28 | ₩17,487 | ₩17,487 | ₩16,723 | ₩17,420 | -0.38% | 6.1천 |
|---|
| 2025.11.26 | ₩18,425 | ₩18,425 | ₩17,554 | ₩17,742 | -3.71% | 1.3천 |
|---|
| 2025.11.25 | ₩17,487 | ₩17,487 | ₩17,487 | ₩17,487 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩17,487 | ₩17,487 | ₩17,487 | ₩17,487 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩17,407 | ₩17,407 | ₩17,407 | ₩17,407 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩18,258 | ₩18,258 | ₩17,407 | ₩17,407 | -4.66% | 6천 |
|---|
| 2025.11.19 | ₩17,929 | ₩17,929 | ₩17,929 | ₩17,929 | 0.00% | 600 |
|---|
| 2025.11.18 | ₩18,626 | ₩18,626 | ₩17,893 | ₩17,996 | -3.38% | 1.9천 |
|---|
| 2025.11.17 | ₩18,002 | ₩18,090 | ₩17,822 | ₩17,923 | -0.44% | 3천 |
|---|
| 2025.11.14 | ₩17,924 | ₩17,924 | ₩17,426 | ₩17,487 | -2.44% | 1.2천 |
|---|
| 2025.11.13 | ₩18,760 | ₩18,760 | ₩17,722 | ₩17,722 | -5.54% | 5.4천 |
|---|
| 2025.11.12 | ₩18,063 | ₩18,090 | ₩17,688 | ₩18,090 | +0.15% | 1천 |
|---|
| 2025.11.11 | ₩17,353 | ₩17,722 | ₩17,353 | ₩17,722 | +2.12% | 700 |
|---|
| 2025.11.10 | ₩17,407 | ₩18,062 | ₩17,407 | ₩18,062 | +3.76% | 2.3천 |
|---|
| 2025.11.07 | ₩16,750 | ₩17,420 | ₩16,750 | ₩16,790 | +0.24% | 1만 |
|---|
| 2025.11.06 | ₩17,192 | ₩17,192 | ₩17,192 | ₩17,192 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩16,281 | ₩17,420 | ₩16,228 | ₩17,192 | +5.60% | 1.2천 |
|---|
| 2025.11.04 | ₩16,214 | ₩16,214 | ₩16,201 | ₩16,201 | -0.08% | 300 |
|---|
| 2025.11.03 | ₩16,228 | ₩17,206 | ₩16,228 | ₩17,179 | +5.86% | 3천 |
|---|
| 2025.10.31 | ₩17,219 | ₩17,393 | ₩17,045 | ₩17,300 | +0.47% | 3.8천 |
|---|
| 2025.10.30 | ₩16,750 | ₩17,420 | ₩16,663 | ₩16,911 | +0.96% | 2.1만 |
|---|
| 2025.10.29 | ₩16,656 | ₩16,786 | ₩16,283 | ₩16,786 | +0.78% | 2.3천 |
|---|
| 2025.10.28 | ₩16,268 | ₩16,268 | ₩16,236 | ₩16,236 | -0.20% | 900 |
|---|
| 2025.10.27 | ₩16,723 | ₩16,723 | ₩16,187 | ₩16,388 | -2.00% | 700 |
|---|
| 2025.10.24 | ₩16,120 | ₩16,482 | ₩16,048 | ₩16,161 | +0.25% | 1.1천 |
|---|
| 2025.10.23 | ₩16,031 | ₩16,350 | ₩16,007 | ₩16,265 | +1.46% | 4.4천 |
|---|
| 2025.10.22 | ₩16,295 | ₩16,697 | ₩16,291 | ₩16,402 | +0.66% | 1.8천 |
|---|
| 2025.10.21 | ₩16,388 | ₩16,388 | ₩16,388 | ₩16,388 | 0.00% | 500 |
|---|
| 2025.10.20 | ₩16,388 | ₩16,723 | ₩16,308 | ₩16,344 | -0.27% | 800 |
|---|
| 2025.10.17 | ₩16,804 | ₩16,804 | ₩16,281 | ₩16,536 | -1.59% | 800 |
|---|
| 2025.10.16 | ₩16,777 | ₩16,857 | ₩16,308 | ₩16,308 | -2.80% | 2.2천 |
|---|
| 2025.10.15 | ₩16,697 | ₩16,697 | ₩16,228 | ₩16,248 | -2.69% | 700 |
|---|
| 2025.10.14 | ₩16,281 | ₩16,295 | ₩16,281 | ₩16,295 | +0.08% | 3.3천 |
|---|
| 2025.10.13 | ₩17,219 | ₩17,219 | ₩16,857 | ₩16,857 | -2.10% | 400 |
|---|
| 2025.10.10 | ₩16,804 | ₩16,986 | ₩16,697 | ₩16,750 | -0.32% | 6.7천 |
|---|