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 | ₩81,834 | ₩81,834 | ₩75,126 | ₩78,775 | -3.74% | 6.3만 |
| 2026.10.08 | ₩75,797 | ₩82,008 | ₩75,717 | ₩81,552 | +7.59% | 8.8만 |
| 2026.10.07 | ₩73,248 | ₩77,698 | ₩73,177 | ₩75,542 | +3.13% | 8.8만 |
| 2026.10.06 | ₩79,795 | ₩81,968 | ₩72,430 | ₩73,798 | -7.52% | 17.8만 |
| 2026.10.05 | ₩73,785 | ₩84,624 | ₩68,419 | ₩78,440 | +6.31% | 38.2만 |
| 2026.10.02 | ₩74,536 | ₩77,273 | ₩72,604 | ₩74,965 | +0.58% | 11.5만 |
| 2026.10.01 | ₩70,028 | ₩76,857 | ₩68,326 | ₩74,764 | +6.76% | 12.7만 |
| 2026.09.30 | ₩71,289 | ₩75,121 | ₩67,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,130 |
| -3.03% |
| 12.2만 |
| 2026.09.29 | ₩71,035 | ₩72,242 | ₩69,140 | ₩70,887 | -0.21% | 9.6만 |
|---|
| 2026.09.28 | ₩64,609 | ₩70,163 | ₩62,113 | ₩69,519 | +7.60% | 16.8만 |
|---|
| 2026.09.25 | ₩67,869 | ₩67,936 | ₩62,127 | ₩64,609 | -4.80% | 21.9만 |
|---|
| 2026.09.24 | ₩69,331 | ₩69,757 | ₩64,595 | ₩68,284 | -1.51% | 16.3만 |
|---|
| 2026.09.23 | ₩72,765 | ₩76,240 | ₩67,090 | ₩68,875 | -5.35% | 18.6만 |
|---|
| 2026.09.22 | ₩91,359 | ₩93,371 | ₩71,008 | ₩72,550 | -20.59% | 46.5만 |
|---|
| 2026.09.21 | ₩94,008 | ₩96,296 | ₩89,440 | ₩91,184 | -3.00% | 17.5만 |
|---|
| 2026.09.18 | ₩96,403 | ₩97,834 | ₩91,963 | ₩92,271 | -4.29% | 13.7만 |
|---|
| 2026.09.17 | ₩90,702 | ₩98,026 | ₩89,501 | ₩96,390 | +6.27% | 22.1만 |
|---|
| 2026.09.16 | ₩91,050 | ₩94,787 | ₩89,347 | ₩92,942 | +2.08% | 24만 |
|---|
| 2026.09.15 | ₩87,938 | ₩91,989 | ₩87,200 | ₩90,286 | +2.67% | 20.1만 |
|---|
| 2026.09.14 | ₩84,530 | ₩89,830 | ₩79,164 | ₩87,200 | +3.16% | 38.1만 |
|---|
| 2026.09.11 | ₩85,456 | ₩96,376 | ₩84,356 | ₩90,044 | +5.37% | 22.1만 |
|---|
| 2026.09.10 | ₩81,941 | ₩89,212 | ₩80,412 | ₩85,711 | +4.60% | 14.7만 |
|---|
| 2026.09.09 | ₩78,051 | ₩82,813 | ₩76,776 | ₩81,941 | +4.98% | 15.8만 |
|---|
| 2026.09.08 | ₩77,139 | ₩78,078 | ₩72,457 | ₩75,851 | -1.67% | 16.2만 |
|---|
| 2026.09.04 | ₩67,750 | ₩77,045 | ₩67,750 | ₩77,045 | +13.72% | 14.2만 |
|---|
| 2026.09.03 | ₩75,126 | ₩75,140 | ₩69,076 | ₩69,827 | -7.05% | 12.3만 |
|---|
| 2026.09.02 | ₩69,760 | ₩75,971 | ₩69,478 | ₩75,140 | +7.71% | 14.4만 |
|---|
| 2026.09.01 | ₩65,776 | ₩69,760 | ₩64,528 | ₩69,478 | +5.63% | 11.2만 |
|---|
| 2026.08.31 | ₩68,083 | ₩70,967 | ₩64,461 | ₩66,138 | -2.86% | 21.3만 |
|---|
| 2026.08.28 | ₩65,762 | ₩69,156 | ₩65,735 | ₩67,580 | +2.76% | 7만 |
|---|
| 2026.08.27 | ₩65,051 | ₩69,584 | ₩64,407 | ₩66,192 | +1.75% | 10만 |
|---|
| 2026.08.26 | ₩71,531 | ₩71,652 | ₩63,482 | ₩65,199 | -8.85% | 14만 |
|---|
| 2026.08.25 | ₩69,921 | ₩72,349 | ₩63,119 | ₩72,027 | +3.01% | 23.6만 |
|---|
| 2026.08.24 | ₩60,839 | ₩70,605 | ₩57,203 | ₩69,398 | +14.07% | 34.4만 |
|---|
| 2026.08.21 | ₩59,202 | ₩62,851 | ₩58,350 | ₩62,851 | +6.16% | 13.6만 |
|---|
| 2026.08.20 | ₩58,484 | ₩59,618 | ₩55,674 | ₩58,263 | -0.38% | 8.3만 |
|---|
| 2026.08.19 | ₩58,464 | ₩59,028 | ₩53,340 | ₩58,075 | -0.67% | 13.4만 |
|---|
| 2026.08.18 | ₩53,527 | ₩58,089 | ₩51,205 | ₩55,667 | +4.00% | 16.2만 |
|---|
| 2026.08.17 | ₩50,060 | ₩54,359 | ₩49,114 | ₩53,595 | +7.06% | 14.2만 |
|---|
| 2026.08.14 | ₩51,421 | ₩51,535 | ₩48,322 | ₩49,060 | -4.59% | 8.2만 |
|---|
| 2026.08.13 | ₩51,810 | ₩52,012 | ₩48,295 | ₩51,837 | +0.05% | 8.7만 |
|---|
| 2026.08.12 | ₩51,824 | ₩53,662 | ₩49,771 | ₩51,193 | -1.22% | 11만 |
|---|
| 2026.08.11 | ₩49,355 | ₩51,985 | ₩48,966 | ₩51,515 | +4.38% | 13.2만 |
|---|
| 2026.08.10 | ₩48,255 | ₩51,582 | ₩46,940 | ₩48,819 | +1.17% | 29.9만 |
|---|
| 2026.08.07 | ₩40,971 | ₩46,686 | ₩40,890 | ₩46,578 | +13.69% | 13.1만 |
|---|
| 2026.08.06 | ₩36,906 | ₩40,340 | ₩36,731 | ₩40,005 | +8.40% | 10.3만 |
|---|
| 2026.08.05 | ₩35,242 | ₩36,289 | ₩34,746 | ₩35,900 | +1.87% | 3.7만 |
|---|
| 2026.08.04 | ₩35,336 | ₩36,329 | ₩34,451 | ₩35,390 | +0.15% | 12.3만 |
|---|
| 2026.08.03 | ₩35,054 | ₩36,047 | ₩33,337 | ₩33,780 | -3.64% | 5.4만 |
|---|
| 2026.07.31 | ₩34,223 | ₩36,047 | ₩33,632 | ₩35,564 | +3.92% | 8.1만 |
|---|
| 2026.07.30 | ₩32,908 | ₩35,014 | ₩32,197 | ₩34,223 | +4.00% | 4.3만 |
|---|
| 2026.07.29 | ₩32,506 | ₩33,069 | ₩31,660 | ₩32,586 | +0.25% | 3.6만 |
|---|
| 2026.07.28 | ₩32,814 | ₩33,129 | ₩31,258 | ₩32,666 | -0.45% | 5만 |
|---|
| 2026.07.27 | ₩32,143 | ₩33,270 | ₩30,104 | ₩33,270 | +3.51% | 17.8만 |
|---|
| 2026.07.24 | ₩32,935 | ₩34,276 | ₩31,929 | ₩32,331 | -1.83% | 36.5만 |
|---|
| 2026.07.23 | ₩33,002 | ₩34,209 | ₩32,197 | ₩33,404 | +1.22% | 10.2만 |
|---|
| 2026.07.22 | ₩33,498 | ₩33,539 | ₩30,855 | ₩33,190 | -0.92% | 20.3만 |
|---|
| 2026.07.21 | ₩30,319 | ₩32,868 | ₩29,527 | ₩32,358 | +6.73% | 43.1만 |
|---|
| 2026.07.20 | ₩29,755 | ₩30,601 | ₩29,004 | ₩29,983 | +0.77% | 6.8만 |
|---|
| 2026.07.17 | ₩29,983 | ₩30,332 | ₩28,749 | ₩29,661 | -1.07% | 3.2만 |
|---|
| 2026.07.16 | ₩30,815 | ₩31,638 | ₩29,809 | ₩29,983 | -2.70% | 4.1만 |
|---|
| 2026.07.15 | ₩31,003 | ₩31,794 | ₩30,279 | ₩30,842 | -0.52% | 2.3만 |
|---|
| 2026.07.14 | ₩30,252 | ₩31,526 | ₩30,138 | ₩31,365 | +3.68% | 2.8만 |
|---|
| 2026.07.13 | ₩30,077 | ₩31,499 | ₩29,896 | ₩30,238 | +0.54% | 4.7만 |
|---|
| 2026.07.10 | ₩29,228 | ₩29,809 | ₩29,125 | ₩29,514 | +0.98% | 4.9만 |
|---|
| 2026.07.09 | ₩29,500 | ₩29,930 | ₩29,111 | ₩29,178 | -1.09% | 1.1만 |
|---|
| 2026.07.08 | ₩28,655 | ₩29,816 | ₩28,535 | ₩29,621 | +3.37% | 3.2만 |
|---|
| 2026.07.07 | ₩30,158 | ₩30,158 | ₩28,722 | ₩28,991 | -3.87% | 2.5만 |
|---|
| 2026.07.06 | ₩29,836 | ₩30,762 | ₩29,272 | ₩30,614 | +2.61% | 4.6만 |
|---|
| 2026.07.02 | ₩29,339 | ₩30,855 | ₩29,145 | ₩29,635 | +1.01% | 2.4만 |
|---|
| 2026.07.01 | ₩29,474 | ₩30,319 | ₩28,199 | ₩28,977 | -1.68% | 4.9만 |
|---|
| 2026.06.30 | ₩29,568 | ₩30,681 | ₩28,843 | ₩29,366 | -0.68% | 2.5만 |
|---|
| 2026.06.29 | ₩30,050 | ₩30,681 | ₩27,857 | ₩29,702 | -1.16% | 3.7만 |
|---|
| 2026.06.26 | ₩30,359 | ₩31,312 | ₩29,514 | ₩29,527 | -2.74% | 3만 |
|---|
| 2026.06.25 | ₩32,465 | ₩33,402 | ₩29,514 | ₩30,788 | -5.17% | 2.4만 |
|---|
| 2026.06.24 | ₩30,037 | ₩33,056 | ₩29,601 | ₩32,197 | +7.19% | 7.2만 |
|---|
| 2026.06.23 | ₩28,508 | ₩31,227 | ₩28,353 | ₩31,097 | +9.08% | 3.2만 |
|---|
| 2026.06.22 | ₩31,043 | ₩33,120 | ₩26,750 | ₩27,045 | -12.88% | 5.6만 |
|---|
| 2026.06.18 | ₩32,385 | ₩33,539 | ₩30,641 | ₩30,990 | -4.31% | 3.2만 |
|---|
| 2026.06.17 | ₩34,209 | ₩34,645 | ₩31,915 | ₩32,532 | -4.90% | 3.5만 |
|---|
| 2026.06.16 | ₩33,740 | ₩34,779 | ₩32,614 | ₩34,062 | +0.95% | 3.7만 |
|---|
| 2026.06.15 | ₩30,332 | ₩37,563 | ₩30,332 | ₩33,619 | +10.84% | 13.5만 |
|---|
| 2026.06.12 | ₩29,822 | ₩30,252 | ₩29,742 | ₩30,131 | +1.03% | 1.8만 |
|---|
| 2026.06.11 | ₩29,648 | ₩30,399 | ₩28,991 | ₩29,433 | -0.72% | 2만 |
|---|
| 2026.06.10 | ₩30,305 | ₩30,305 | ₩29,460 | ₩29,621 | -2.26% | 2.1만 |
|---|
| 2026.06.09 | ₩29,339 | ₩30,855 | ₩28,910 | ₩29,876 | +1.83% | 3만 |
|---|
| 2026.06.08 | ₩30,225 | ₩31,238 | ₩28,340 | ₩29,259 | -3.20% | 4.9만 |
|---|
| 2026.06.05 | ₩29,339 | ₩30,855 | ₩29,299 | ₩30,064 | +2.47% | 1.1만 |
|---|
| 2026.06.04 | ₩29,849 | ₩30,922 | ₩29,514 | ₩29,715 | -0.45% | 5.9천 |
|---|
| 2026.06.03 | ₩31,258 | ₩31,258 | ₩29,729 | ₩30,238 | -3.26% | 9.2천 |
|---|
| 2026.06.02 | ₩31,218 | ₩31,231 | ₩29,716 | ₩31,043 | -0.56% | 1.7만 |
|---|
| 2026.06.01 | ₩30,855 | ₩31,459 | ₩29,957 | ₩31,151 | +0.96% | 2만 |
|---|
| 2026.05.29 | ₩30,681 | ₩31,258 | ₩29,675 | ₩30,842 | +0.52% | 1.4만 |
|---|
| 2026.05.28 | ₩31,177 | ₩31,258 | ₩30,191 | ₩30,466 | -2.28% | 1.3만 |
|---|
| 2026.05.27 | ₩32,103 | ₩32,841 | ₩28,843 | ₩31,352 | -2.34% | 3.3만 |
|---|
| 2026.05.26 | ₩31,848 | ₩32,184 | ₩28,749 | ₩31,654 | -0.61% | 2.6만 |
|---|
| 2026.05.22 | ₩31,687 | ₩32,143 | ₩29,849 | ₩31,446 | -0.76% | 2.3만 |
|---|
| 2026.05.21 | ₩28,575 | ₩32,197 | ₩27,770 | ₩31,405 | +9.91% | 3.7만 |
|---|
| 2026.05.20 | ₩26,643 | ₩29,165 | ₩26,223 | ₩28,421 | +6.67% | 2.8만 |
|---|
| 2026.05.19 | ₩28,427 | ₩29,337 | ₩27,595 | ₩27,649 | -2.74% | 2.7만 |
|---|
| 2026.05.18 | ₩28,347 | ₩29,085 | ₩25,516 | ₩28,910 | +1.99% | 2.8만 |
|---|
| 2026.05.15 | ₩29,447 | ₩29,447 | ₩28,387 | ₩28,387 | -3.60% | 4천 |
|---|
| 2026.05.14 | ₩29,661 | ₩29,782 | ₩29,279 | ₩29,554 | -0.36% | 2.6만 |
|---|
| 2026.05.13 | ₩29,514 | ₩29,782 | ₩29,178 | ₩29,628 | +0.39% | 1.7만 |
|---|
| 2026.05.12 | ₩29,755 | ₩30,252 | ₩29,192 | ₩29,648 | -0.36% | 3.4만 |
|---|
| 2026.05.11 | ₩29,246 | ₩30,668 | ₩28,857 | ₩29,755 | +1.74% | 3.1만 |
|---|
| 2026.05.08 | ₩29,044 | ₩29,259 | ₩28,694 | ₩29,071 | +0.09% | 9.4천 |
|---|
| 2026.05.07 | ₩28,172 | ₩28,843 | ₩27,777 | ₩28,789 | +2.19% | 1.6만 |
|---|
| 2026.05.06 | ₩29,474 | ₩29,474 | ₩28,186 | ₩28,400 | -3.64% | 3.1만 |
|---|
| 2026.05.05 | ₩26,334 | ₩28,722 | ₩26,334 | ₩28,494 | +8.20% | 9.6만 |
|---|
| 2026.05.04 | ₩27,086 | ₩27,824 | ₩26,160 | ₩26,173 | -3.37% | 1.5만 |
|---|
| 2026.05.01 | ₩25,919 | ₩27,213 | ₩25,919 | ₩27,193 | +4.92% | 1.2만 |
|---|
| 2026.04.30 | ₩26,388 | ₩27,260 | ₩25,407 | ₩26,187 | -0.76% | 9.5천 |
|---|
| 2026.04.29 | ₩25,932 | ₩26,871 | ₩25,583 | ₩26,415 | +1.86% | 2.5만 |
|---|
| 2026.04.28 | ₩27,220 | ₩27,220 | ₩25,825 | ₩25,825 | -5.13% | 1.7만 |
|---|
| 2026.04.27 | ₩28,011 | ₩28,011 | ₩25,704 | ₩27,099 | -3.26% | 3.1만 |
|---|
| 2026.04.24 | ₩28,172 | ₩28,172 | ₩27,502 | ₩27,985 | -0.67% | 1.7만 |
|---|
| 2026.04.23 | ₩27,797 | ₩28,441 | ₩27,770 | ₩28,159 | +1.30% | 1.4만 |
|---|
| 2026.04.22 | ₩28,749 | ₩29,500 | ₩27,770 | ₩27,944 | -2.80% | 9.6천 |
|---|
| 2026.04.21 | ₩28,508 | ₩28,843 | ₩27,019 | ₩28,816 | +1.08% | 1.7만 |
|---|
| 2026.04.20 | ₩28,763 | ₩29,755 | ₩27,139 | ₩27,139 | -5.64% | 3.4만 |
|---|
| 2026.04.17 | ₩27,676 | ₩30,601 | ₩26,820 | ₩29,460 | +6.45% | 3.8만 |
|---|
| 2026.04.16 | ₩28,239 | ₩28,239 | ₩26,697 | ₩26,817 | -5.04% | 3.2만 |
|---|
| 2026.04.15 | ₩28,696 | ₩29,749 | ₩28,078 | ₩28,360 | -1.17% | 3.6만 |
|---|
| 2026.04.14 | ₩26,495 | ₩30,024 | ₩26,348 | ₩28,374 | +7.09% | 8.4만 |
|---|
| 2026.04.13 | ₩25,623 | ₩26,831 | ₩25,605 | ₩26,750 | +4.40% | 2.2만 |
|---|
| 2026.04.10 | ₩26,120 | ₩26,361 | ₩24,899 | ₩25,087 | -3.95% | 1.3만 |
|---|
| 2026.04.09 | ₩26,536 | ₩26,764 | ₩25,932 | ₩26,750 | +0.81% | 1.2만 |
|---|
| 2026.04.08 | ₩26,361 | ₩26,965 | ₩26,187 | ₩26,267 | -0.36% | 2.9만 |
|---|
| 2026.04.07 | ₩26,656 | ₩26,831 | ₩26,160 | ₩26,817 | +0.60% | 1.5만 |
|---|
| 2026.04.06 | ₩26,589 | ₩26,831 | ₩25,838 | ₩26,267 | -1.21% | 2.5만 |
|---|
| 2026.04.02 | ₩25,865 | ₩26,616 | ₩25,020 | ₩26,536 | +2.59% | 1.5만 |
|---|
| 2026.04.01 | ₩26,683 | ₩26,831 | ₩25,254 | ₩25,838 | -3.17% | 3.7만 |
|---|
| 2026.03.31 | ₩24,711 | ₩26,549 | ₩24,483 | ₩26,428 | +6.95% | 1.2만 |
|---|
| 2026.03.30 | ₩26,656 | ₩27,367 | ₩24,228 | ₩24,429 | -8.35% | 5만 |
|---|
| 2026.03.27 | ₩25,288 | ₩26,831 | ₩24,865 | ₩26,656 | +5.41% | 4.5만 |
|---|
| 2026.03.26 | ₩26,173 | ₩26,435 | ₩25,087 | ₩25,087 | -4.15% | 1.3만 |
|---|
| 2026.03.25 | ₩26,737 | ₩26,925 | ₩25,033 | ₩26,455 | -1.05% | 12.4만 |
|---|
| 2026.03.24 | ₩23,906 | ₩26,831 | ₩23,490 | ₩26,737 | +11.84% | 9.9만 |
|---|
| 2026.03.23 | ₩25,543 | ₩25,945 | ₩24,000 | ₩24,000 | -6.04% | 3.5만 |
|---|
| 2026.03.20 | ₩25,342 | ₩26,831 | ₩24,872 | ₩25,959 | +2.44% | 2.6만 |
|---|
| 2026.03.19 | ₩26,187 | ₩26,817 | ₩24,751 | ₩24,778 | -5.38% | 4.6만 |
|---|
| 2026.03.18 | ₩26,831 | ₩27,367 | ₩26,234 | ₩26,388 | -1.65% | 2.4만 |
|---|
| 2026.03.17 | ₩26,254 | ₩27,394 | ₩26,254 | ₩26,938 | +2.61% | 2.9만 |
|---|
| 2026.03.16 | ₩25,087 | ₩26,831 | ₩25,087 | ₩25,851 | +3.05% | 4.5만 |
|---|
| 2026.03.13 | ₩26,173 | ₩27,166 | ₩24,818 | ₩25,100 | -4.10% | 3.8만 |
|---|
| 2026.03.12 | ₩28,213 | ₩28,311 | ₩26,173 | ₩26,173 | -7.23% | 1.6만 |
|---|
| 2026.03.11 | ₩27,045 | ₩28,575 | ₩25,959 | ₩28,575 | +5.65% | 3.1만 |
|---|
| 2026.03.10 | ₩26,012 | ₩27,045 | ₩25,771 | ₩26,321 | +1.19% | 2.2만 |
|---|
| 2026.03.09 | ₩26,187 | ₩29,366 | ₩25,798 | ₩26,012 | -0.67% | 3.4만 |
|---|
| 2026.03.06 | ₩22,840 | ₩28,226 | ₩22,840 | ₩27,099 | +18.65% | 7.3만 |
|---|
| 2026.03.05 | ₩28,092 | ₩28,615 | ₩26,361 | ₩27,555 | -1.91% | 3.3만 |
|---|
| 2026.03.04 | ₩29,983 | ₩29,983 | ₩27,502 | ₩27,971 | -6.71% | 2.4만 |
|---|
| 2026.03.03 | ₩30,238 | ₩30,574 | ₩29,514 | ₩29,983 | -0.84% | 4.2만 |
|---|
| 2026.03.02 | ₩31,057 | ₩32,170 | ₩29,085 | ₩30,694 | -1.17% | 8.8만 |
|---|
| 2026.02.27 | ₩29,500 | ₩29,500 | ₩27,099 | ₩29,487 | -0.05% | 2.7만 |
|---|
| 2026.02.26 | ₩28,172 | ₩29,138 | ₩27,314 | ₩29,004 | +2.95% | 5.6만 |
|---|
| 2026.02.25 | ₩27,730 | ₩28,776 | ₩27,300 | ₩28,038 | +1.11% | 6.7만 |
|---|
| 2026.02.24 | ₩27,555 | ₩28,937 | ₩26,160 | ₩27,314 | -0.88% | 4.8만 |
|---|
| 2026.02.23 | ₩26,817 | ₩27,274 | ₩25,610 | ₩26,630 | -0.70% | 4.5만 |
|---|
| 2026.02.20 | ₩24,067 | ₩25,167 | ₩22,806 | ₩24,818 | +3.12% | 3.9만 |
|---|
| 2026.02.19 | ₩22,766 | ₩24,161 | ₩21,404 | ₩22,672 | -0.41% | 1.9만 |
|---|
| 2026.02.18 | ₩19,506 | ₩22,739 | ₩19,452 | ₩21,800 | +11.76% | 2.2만 |
|---|
| 2026.02.17 | ₩18,862 | ₩19,032 | ₩18,862 | ₩19,032 | +0.90% | 1.5천 |
|---|
| 2026.02.13 | ₩19,922 | ₩19,922 | ₩18,328 | ₩18,328 | -8.00% | 500 |
|---|
| 2026.02.12 | ₩18,299 | ₩18,299 | ₩18,299 | ₩18,299 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩19,452 | ₩19,949 | ₩19,211 | ₩19,211 | -1.24% | 2.7천 |
|---|
| 2026.02.10 | ₩18,527 | ₩19,788 | ₩18,527 | ₩19,721 | +6.44% | 4.2천 |
|---|
| 2026.02.09 | ₩17,427 | ₩18,393 | ₩17,360 | ₩18,379 | +5.47% | 1.3만 |
|---|
| 2026.02.06 | ₩17,279 | ₩17,279 | ₩17,279 | ₩17,279 | 0.00% | 700 |
|---|
| 2026.02.05 | ₩17,145 | ₩17,172 | ₩17,131 | ₩17,131 | -0.08% | 2.6천 |
|---|
| 2026.02.04 | ₩18,393 | ₩18,393 | ₩17,158 | ₩17,158 | -6.71% | 4.4천 |
|---|
| 2026.02.03 | ₩19,218 | ₩19,251 | ₩17,923 | ₩18,352 | -4.50% | 6.3천 |
|---|
| 2026.02.02 | ₩19,157 | ₩19,157 | ₩19,157 | ₩19,157 | 0.00% | 800 |
|---|
| 2026.01.30 | ₩19,989 | ₩20,110 | ₩19,130 | ₩19,130 | -4.30% | 5.7천 |
|---|
| 2026.01.29 | ₩18,688 | ₩19,989 | ₩18,688 | ₩19,721 | +5.53% | 7.5천 |
|---|
| 2026.01.28 | ₩18,379 | ₩18,446 | ₩18,272 | ₩18,446 | +0.36% | 9.1천 |
|---|
| 2026.01.27 | ₩17,963 | ₩18,366 | ₩17,963 | ₩18,111 | +0.82% | 8천 |
|---|
| 2026.01.26 | ₩18,017 | ₩18,017 | ₩17,730 | ₩17,730 | -1.59% | 1.3천 |
|---|
| 2026.01.23 | ₩18,044 | ₩18,044 | ₩17,708 | ₩18,017 | -0.15% | 7.4천 |
|---|
| 2026.01.22 | ₩17,574 | ₩18,009 | ₩17,574 | ₩17,775 | +1.15% | 1.7천 |
|---|
| 2026.01.21 | ₩18,325 | ₩18,379 | ₩18,030 | ₩18,379 | +0.29% | 1.3천 |
|---|
| 2026.01.20 | ₩18,044 | ₩18,245 | ₩17,641 | ₩18,044 | 0.00% | 3.6천 |
|---|
| 2026.01.16 | ₩18,245 | ₩18,245 | ₩18,111 | ₩18,245 | 0.00% | 3.3천 |
|---|
| 2026.01.15 | ₩17,440 | ₩18,446 | ₩17,440 | ₩18,144 | +4.04% | 5.2천 |
|---|
| 2026.01.14 | ₩17,279 | ₩17,641 | ₩17,172 | ₩17,641 | +2.10% | 4.8천 |
|---|
| 2026.01.13 | ₩17,386 | ₩17,386 | ₩16,836 | ₩17,064 | -1.85% | 2.2천 |
|---|
| 2026.01.12 | ₩17,306 | ₩17,695 | ₩17,239 | ₩17,539 | +1.35% | 2.6천 |
|---|
| 2026.01.09 | ₩17,319 | ₩17,319 | ₩16,944 | ₩17,212 | -0.62% | 2.1천 |
|---|
| 2026.01.08 | ₩16,756 | ₩17,306 | ₩16,501 | ₩17,292 | +3.20% | 7.2천 |
|---|
| 2026.01.07 | ₩17,306 | ₩17,306 | ₩17,306 | ₩17,306 | 0.00% | 3.3천 |
|---|
| 2026.01.06 | ₩17,038 | ₩17,306 | ₩16,877 | ₩17,306 | +1.57% | 4.2천 |
|---|
| 2026.01.05 | ₩17,185 | ₩17,185 | ₩17,185 | ₩17,185 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩17,185 | ₩17,185 | ₩17,185 | ₩17,185 | 0.00% | 2.3천 |
|---|
| 2025.12.31 | ₩17,172 | ₩17,963 | ₩17,038 | ₩17,213 | +0.24% | 4.9천 |
|---|
| 2025.12.30 | ₩17,440 | ₩17,507 | ₩17,440 | ₩17,507 | +0.38% | 900 |
|---|
| 2025.12.29 | ₩17,427 | ₩17,762 | ₩17,373 | ₩17,762 | +1.92% | 3.1천 |
|---|
| 2025.12.26 | ₩17,440 | ₩17,608 | ₩16,903 | ₩17,239 | -1.15% | 3.4천 |
|---|
| 2025.12.24 | ₩17,440 | ₩17,440 | ₩17,440 | ₩17,440 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩17,440 | ₩17,440 | ₩17,440 | ₩17,440 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩17,907 | ₩17,907 | ₩17,440 | ₩17,440 | -2.61% | 1.2천 |
|---|
| 2025.12.19 | ₩17,762 | ₩17,762 | ₩17,515 | ₩17,515 | -1.39% | 1.9천 |
|---|
| 2025.12.18 | ₩17,708 | ₩17,708 | ₩17,708 | ₩17,708 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩17,440 | ₩17,708 | ₩17,440 | ₩17,708 | +1.54% | 2.4천 |
|---|
| 2025.12.16 | ₩17,708 | ₩17,708 | ₩17,353 | ₩17,574 | -0.76% | 6.2천 |
|---|
| 2025.12.15 | ₩17,869 | ₩17,869 | ₩17,635 | ₩17,635 | -1.31% | 1.2천 |
|---|
| 2025.12.12 | ₩17,907 | ₩17,907 | ₩17,708 | ₩17,869 | -0.21% | 2.7천 |
|---|
| 2025.12.11 | ₩18,084 | ₩18,207 | ₩17,574 | ₩18,207 | +0.68% | 1.6천 |
|---|
| 2025.12.10 | ₩17,749 | ₩18,446 | ₩17,574 | ₩18,379 | +3.55% | 2.4천 |
|---|
| 2025.12.09 | ₩17,735 | ₩17,735 | ₩17,735 | ₩17,735 | 0.00% | 700 |
|---|
| 2025.12.08 | ₩17,836 | ₩18,097 | ₩17,836 | ₩18,097 | +1.47% | 2.1천 |
|---|
| 2025.12.05 | ₩18,285 | ₩18,285 | ₩18,285 | ₩18,285 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩17,977 | ₩18,285 | ₩17,977 | ₩18,285 | +1.72% | 800 |
|---|
| 2025.12.03 | ₩17,386 | ₩17,574 | ₩17,386 | ₩17,574 | +1.08% | 500 |
|---|
| 2025.12.02 | ₩17,440 | ₩17,950 | ₩17,306 | ₩17,440 | 0.00% | 2.1만 |
|---|
| 2025.12.01 | ₩16,769 | ₩16,957 | ₩16,769 | ₩16,836 | +0.40% | 1.5천 |
|---|
| 2025.11.28 | ₩17,507 | ₩17,507 | ₩16,742 | ₩17,440 | -0.38% | 6.1천 |
|---|
| 2025.11.26 | ₩18,446 | ₩18,446 | ₩17,574 | ₩17,762 | -3.71% | 1.3천 |
|---|
| 2025.11.25 | ₩17,507 | ₩17,507 | ₩17,507 | ₩17,507 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩17,507 | ₩17,507 | ₩17,507 | ₩17,507 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩17,427 | ₩17,427 | ₩17,427 | ₩17,427 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩18,278 | ₩18,278 | ₩17,427 | ₩17,427 | -4.66% | 6천 |
|---|
| 2025.11.19 | ₩17,950 | ₩17,950 | ₩17,950 | ₩17,950 | 0.00% | 600 |
|---|
| 2025.11.18 | ₩18,647 | ₩18,647 | ₩17,914 | ₩18,017 | -3.38% | 1.9천 |
|---|
| 2025.11.17 | ₩18,022 | ₩18,111 | ₩17,842 | ₩17,943 | -0.44% | 3천 |
|---|
| 2025.11.14 | ₩17,944 | ₩17,944 | ₩17,445 | ₩17,507 | -2.44% | 1.2천 |
|---|
| 2025.11.13 | ₩18,782 | ₩18,782 | ₩17,742 | ₩17,742 | -5.54% | 5.4천 |
|---|
| 2025.11.12 | ₩18,084 | ₩18,111 | ₩17,708 | ₩18,111 | +0.15% | 1천 |
|---|
| 2025.11.11 | ₩17,373 | ₩17,742 | ₩17,373 | ₩17,742 | +2.12% | 700 |
|---|
| 2025.11.10 | ₩17,427 | ₩18,083 | ₩17,427 | ₩18,083 | +3.76% | 2.3천 |
|---|
| 2025.11.07 | ₩16,769 | ₩17,440 | ₩16,769 | ₩16,809 | +0.24% | 1만 |
|---|
| 2025.11.06 | ₩17,212 | ₩17,212 | ₩17,212 | ₩17,212 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩16,300 | ₩17,440 | ₩16,246 | ₩17,212 | +5.60% | 1.2천 |
|---|
| 2025.11.04 | ₩16,233 | ₩16,233 | ₩16,219 | ₩16,219 | -0.08% | 300 |
|---|
| 2025.11.03 | ₩16,246 | ₩17,225 | ₩16,246 | ₩17,199 | +5.86% | 3천 |
|---|
| 2025.10.31 | ₩17,239 | ₩17,413 | ₩17,064 | ₩17,319 | +0.47% | 3.8천 |
|---|
| 2025.10.30 | ₩16,769 | ₩17,440 | ₩16,682 | ₩16,930 | +0.96% | 2.1만 |
|---|
| 2025.10.29 | ₩16,675 | ₩16,805 | ₩16,301 | ₩16,805 | +0.78% | 2.3천 |
|---|
| 2025.10.28 | ₩16,286 | ₩16,286 | ₩16,254 | ₩16,254 | -0.20% | 900 |
|---|
| 2025.10.27 | ₩16,742 | ₩16,742 | ₩16,206 | ₩16,407 | -2.00% | 700 |
|---|
| 2025.10.24 | ₩16,139 | ₩16,501 | ₩16,066 | ₩16,179 | +0.25% | 1.1천 |
|---|
| 2025.10.23 | ₩16,049 | ₩16,368 | ₩16,025 | ₩16,284 | +1.46% | 4.4천 |
|---|
| 2025.10.22 | ₩16,313 | ₩16,716 | ₩16,309 | ₩16,420 | +0.66% | 1.8천 |
|---|
| 2025.10.21 | ₩16,407 | ₩16,407 | ₩16,407 | ₩16,407 | 0.00% | 500 |
|---|
| 2025.10.20 | ₩16,407 | ₩16,742 | ₩16,327 | ₩16,363 | -0.27% | 800 |
|---|
| 2025.10.17 | ₩16,823 | ₩16,823 | ₩16,300 | ₩16,555 | -1.59% | 800 |
|---|
| 2025.10.16 | ₩16,796 | ₩16,877 | ₩16,327 | ₩16,327 | -2.80% | 2.2천 |
|---|
| 2025.10.15 | ₩16,716 | ₩16,716 | ₩16,246 | ₩16,266 | -2.69% | 700 |
|---|
| 2025.10.14 | ₩16,300 | ₩16,313 | ₩16,300 | ₩16,313 | +0.08% | 3.3천 |
|---|
| 2025.10.13 | ₩17,239 | ₩17,239 | ₩16,877 | ₩16,877 | -2.10% | 400 |
|---|
| 2025.10.10 | ₩16,823 | ₩17,005 | ₩16,716 | ₩16,769 | -0.32% | 6.7천 |
|---|