시장 데이터를 불러오는 중
전체 종목
Educational Development Corporation - Common Stock 과거 주가
Educational Development Corporation - Common Stock · EDUC · NASDAQ
주요 사업 분야는 소비재 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Educational Development Corporation - Common Stock · EDUC · NASDAQ
주요 사업 분야는 소비재 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,755 | ₩1,755 | ₩1,715 | ₩1,742 | -0.76% | 3.2천 |
| 2026.10.08 | ₩1,702 | ₩1,755 | ₩1,702 | ₩1,742 | +2.36% | 1.8만 |
| 2026.10.07 | ₩1,702 | ₩1,755 | ₩1,702 | ₩1,742 | +2.36% | 6.2천 |
| 2026.10.06 | ₩1,702 | ₩1,755 | ₩1,702 | ₩1,742 | +2.36% | 4.4천 |
| 2026.10.05 | ₩1,742 | ₩1,755 | ₩1,729 | ₩1,742 | 0.00% | 1.9만 |
| 2026.10.02 | ₩1,715 | ₩1,755 | ₩1,715 | ₩1,742 | +1.56% | 4.6천 |
| 2026.10.01 | ₩1,702 | ₩1,769 | ₩1,702 | ₩1,742 | +2.36% | 8.8천 |
| 2026.09.30 | ₩1,688 | ₩1,755 | ₩1,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,742 |
| +3.17% |
| 1.5만 |
| 2026.09.29 | ₩1,742 | ₩1,755 | ₩1,729 | ₩1,755 | +0.77% | 6.1천 |
|---|
| 2026.09.28 | ₩1,702 | ₩1,755 | ₩1,702 | ₩1,742 | +2.36% | 1.1만 |
|---|
| 2026.09.25 | ₩1,715 | ₩1,769 | ₩1,715 | ₩1,742 | +1.56% | 9.7천 |
|---|
| 2026.09.24 | ₩1,715 | ₩1,755 | ₩1,715 | ₩1,742 | +1.56% | 1.8만 |
|---|
| 2026.09.23 | ₩1,729 | ₩1,755 | ₩1,729 | ₩1,742 | +0.78% | 5.7천 |
|---|
| 2026.09.22 | ₩1,742 | ₩1,769 | ₩1,742 | ₩1,742 | 0.00% | 3.2천 |
|---|
| 2026.09.21 | ₩1,782 | ₩1,782 | ₩1,702 | ₩1,755 | -1.50% | 4.9만 |
|---|
| 2026.09.18 | ₩1,702 | ₩1,769 | ₩1,702 | ₩1,755 | +3.15% | 16.8만 |
|---|
| 2026.09.17 | ₩1,755 | ₩1,755 | ₩1,729 | ₩1,742 | -0.76% | 2.6만 |
|---|
| 2026.09.16 | ₩1,688 | ₩1,769 | ₩1,688 | ₩1,742 | +3.17% | 6.3만 |
|---|
| 2026.09.15 | ₩1,702 | ₩1,755 | ₩1,688 | ₩1,755 | +3.15% | 18.1만 |
|---|
| 2026.09.14 | ₩1,742 | ₩1,769 | ₩1,729 | ₩1,755 | +0.77% | 5.2만 |
|---|
| 2026.09.11 | ₩1,742 | ₩1,769 | ₩1,715 | ₩1,755 | +0.77% | 29만 |
|---|
| 2026.09.10 | ₩1,755 | ₩1,755 | ₩1,742 | ₩1,755 | 0.00% | 2.8만 |
|---|
| 2026.09.09 | ₩1,796 | ₩1,809 | ₩1,755 | ₩1,755 | -2.24% | 6.6만 |
|---|
| 2026.09.08 | ₩1,782 | ₩1,809 | ₩1,782 | ₩1,796 | +0.75% | 15.2만 |
|---|
| 2026.09.04 | ₩1,769 | ₩1,822 | ₩1,769 | ₩1,809 | +2.27% | 4.4만 |
|---|
| 2026.09.03 | ₩1,769 | ₩1,809 | ₩1,769 | ₩1,796 | +1.52% | 1.6만 |
|---|
| 2026.09.02 | ₩1,782 | ₩1,822 | ₩1,769 | ₩1,796 | +0.75% | 7.3만 |
|---|
| 2026.09.01 | ₩1,769 | ₩1,822 | ₩1,769 | ₩1,809 | +2.27% | 2.2만 |
|---|
| 2026.08.31 | ₩1,822 | ₩1,836 | ₩1,796 | ₩1,809 | -0.74% | 5.1만 |
|---|
| 2026.08.28 | ₩1,822 | ₩1,836 | ₩1,809 | ₩1,836 | +0.74% | 5.6만 |
|---|
| 2026.08.27 | ₩1,863 | ₩1,876 | ₩1,809 | ₩1,822 | -2.16% | 2.9만 |
|---|
| 2026.08.26 | ₩1,809 | ₩1,849 | ₩1,809 | ₩1,822 | +0.74% | 9.9만 |
|---|
| 2026.08.25 | ₩1,822 | ₩1,849 | ₩1,822 | ₩1,822 | 0.00% | 7.6만 |
|---|
| 2026.08.24 | ₩1,796 | ₩1,849 | ₩1,782 | ₩1,836 | +2.24% | 6.7만 |
|---|
| 2026.08.21 | ₩1,822 | ₩1,836 | ₩1,822 | ₩1,836 | +0.74% | 2.8만 |
|---|
| 2026.08.20 | ₩1,796 | ₩1,849 | ₩1,782 | ₩1,822 | +1.49% | 19만 |
|---|
| 2026.08.19 | ₩1,836 | ₩1,849 | ₩1,796 | ₩1,849 | +0.73% | 9만 |
|---|
| 2026.08.18 | ₩1,849 | ₩1,849 | ₩1,782 | ₩1,836 | -0.72% | 19.9만 |
|---|
| 2026.08.17 | ₩1,876 | ₩1,876 | ₩1,796 | ₩1,849 | -1.43% | 9.4만 |
|---|
| 2026.08.14 | ₩1,849 | ₩1,876 | ₩1,849 | ₩1,849 | 0.00% | 10.3만 |
|---|
| 2026.08.13 | ₩1,836 | ₩1,876 | ₩1,822 | ₩1,849 | +0.73% | 8.6만 |
|---|
| 2026.08.12 | ₩1,863 | ₩1,876 | ₩1,822 | ₩1,863 | 0.00% | 17.9만 |
|---|
| 2026.08.11 | ₩1,876 | ₩1,916 | ₩1,863 | ₩1,876 | 0.00% | 6.8만 |
|---|
| 2026.08.10 | ₩1,849 | ₩1,889 | ₩1,849 | ₩1,863 | +0.72% | 5.2만 |
|---|
| 2026.08.07 | ₩1,849 | ₩1,916 | ₩1,822 | ₩1,863 | +0.72% | 15.3만 |
|---|
| 2026.08.06 | ₩1,849 | ₩1,903 | ₩1,849 | ₩1,849 | 0.00% | 16.4만 |
|---|
| 2026.08.05 | ₩1,876 | ₩1,916 | ₩1,836 | ₩1,849 | -1.43% | 11.9만 |
|---|
| 2026.08.04 | ₩1,836 | ₩1,889 | ₩1,836 | ₩1,863 | +1.46% | 7.1만 |
|---|
| 2026.08.03 | ₩1,889 | ₩1,889 | ₩1,836 | ₩1,849 | -2.13% | 6.2만 |
|---|
| 2026.07.31 | ₩1,863 | ₩1,903 | ₩1,796 | ₩1,849 | -0.72% | 27.4만 |
|---|
| 2026.07.30 | ₩1,863 | ₩1,983 | ₩1,836 | ₩1,863 | 0.00% | 28.1만 |
|---|
| 2026.07.29 | ₩1,930 | ₩1,930 | ₩1,863 | ₩1,863 | -3.47% | 2만 |
|---|
| 2026.07.28 | ₩1,903 | ₩1,943 | ₩1,889 | ₩1,916 | +0.70% | 13만 |
|---|
| 2026.07.27 | ₩1,970 | ₩1,970 | ₩1,903 | ₩1,943 | -1.36% | 21.2만 |
|---|
| 2026.07.24 | ₩1,956 | ₩1,970 | ₩1,916 | ₩1,943 | -0.68% | 4.1만 |
|---|
| 2026.07.23 | ₩1,916 | ₩1,970 | ₩1,903 | ₩1,943 | +1.40% | 6.7만 |
|---|
| 2026.07.22 | ₩1,943 | ₩1,970 | ₩1,916 | ₩1,943 | 0.00% | 30.7만 |
|---|
| 2026.07.21 | ₩1,970 | ₩1,997 | ₩1,930 | ₩1,943 | -1.36% | 58.1만 |
|---|
| 2026.07.20 | ₩1,997 | ₩1,997 | ₩1,943 | ₩1,956 | -2.01% | 33만 |
|---|
| 2026.07.17 | ₩2,010 | ₩2,037 | ₩1,970 | ₩1,970 | -2.00% | 62만 |
|---|
| 2026.07.16 | ₩2,037 | ₩2,211 | ₩1,983 | ₩2,037 | 0.00% | 27.9만 |
|---|
| 2026.07.15 | ₩2,023 | ₩2,117 | ₩1,956 | ₩2,037 | +0.66% | 82.4만 |
|---|
| 2026.07.14 | ₩1,983 | ₩2,037 | ₩1,930 | ₩1,983 | 0.00% | 62.7만 |
|---|
| 2026.07.13 | ₩2,064 | ₩2,104 | ₩1,930 | ₩1,983 | -3.90% | 51.7만 |
|---|
| 2026.07.10 | ₩2,131 | ₩2,211 | ₩1,983 | ₩2,037 | -4.40% | 43.1만 |
|---|
| 2026.07.09 | ₩2,184 | ₩2,211 | ₩1,983 | ₩2,104 | -3.68% | 82.5만 |
|---|
| 2026.07.08 | ₩2,090 | ₩2,211 | ₩2,064 | ₩2,117 | +1.28% | 62.6만 |
|---|
| 2026.07.07 | ₩2,064 | ₩2,171 | ₩2,050 | ₩2,104 | +1.95% | 39만 |
|---|
| 2026.07.06 | ₩2,090 | ₩2,144 | ₩2,050 | ₩2,104 | +0.64% | 29.4만 |
|---|
| 2026.07.02 | ₩2,117 | ₩2,117 | ₩2,037 | ₩2,064 | -2.53% | 1.4만 |
|---|
| 2026.07.01 | ₩1,997 | ₩2,117 | ₩1,997 | ₩2,064 | +3.36% | 13.8만 |
|---|
| 2026.06.30 | ₩2,050 | ₩2,064 | ₩2,023 | ₩2,023 | -1.31% | 3.8천 |
|---|
| 2026.06.29 | ₩2,010 | ₩2,077 | ₩2,010 | ₩2,037 | +1.33% | 3만 |
|---|
| 2026.06.26 | ₩2,037 | ₩2,117 | ₩2,010 | ₩2,064 | +1.32% | 9.4천 |
|---|
| 2026.06.25 | ₩2,023 | ₩2,090 | ₩2,010 | ₩2,064 | +1.99% | 6.6만 |
|---|
| 2026.06.24 | ₩2,117 | ₩2,117 | ₩2,023 | ₩2,037 | -3.80% | 8천 |
|---|
| 2026.06.23 | ₩2,010 | ₩2,077 | ₩1,983 | ₩2,050 | +2.00% | 8.4만 |
|---|
| 2026.06.22 | ₩1,956 | ₩2,104 | ₩1,956 | ₩2,037 | +4.11% | 5.2만 |
|---|
| 2026.06.18 | ₩1,997 | ₩2,211 | ₩1,930 | ₩1,997 | 0.00% | 8.3만 |
|---|
| 2026.06.17 | ₩1,903 | ₩1,983 | ₩1,903 | ₩1,943 | +2.11% | 3.1만 |
|---|
| 2026.06.16 | ₩1,876 | ₩1,997 | ₩1,836 | ₩1,943 | +3.57% | 3.9만 |
|---|
| 2026.06.15 | ₩1,809 | ₩1,889 | ₩1,809 | ₩1,876 | +3.70% | 2.1만 |
|---|
| 2026.06.12 | ₩1,822 | ₩1,943 | ₩1,809 | ₩1,809 | -0.74% | 1.4만 |
|---|
| 2026.06.11 | ₩1,809 | ₩1,903 | ₩1,809 | ₩1,836 | +1.48% | 4.8천 |
|---|
| 2026.06.10 | ₩1,796 | ₩1,889 | ₩1,796 | ₩1,822 | +1.49% | 7.9만 |
|---|
| 2026.06.09 | ₩1,769 | ₩1,836 | ₩1,769 | ₩1,822 | +3.03% | 3.1만 |
|---|
| 2026.06.08 | ₩1,822 | ₩1,849 | ₩1,822 | ₩1,822 | 0.00% | 7.2천 |
|---|
| 2026.06.05 | ₩1,889 | ₩1,889 | ₩1,849 | ₩1,863 | -1.42% | 3.3만 |
|---|
| 2026.06.04 | ₩1,983 | ₩1,983 | ₩1,742 | ₩1,903 | -4.05% | 4.8만 |
|---|
| 2026.06.03 | ₩1,889 | ₩2,010 | ₩1,889 | ₩1,903 | +0.71% | 3.9만 |
|---|
| 2026.06.02 | ₩1,916 | ₩1,997 | ₩1,876 | ₩1,943 | +1.40% | 7만 |
|---|
| 2026.06.01 | ₩1,983 | ₩1,983 | ₩1,930 | ₩1,956 | -1.35% | 4.8만 |
|---|
| 2026.05.29 | ₩1,916 | ₩1,983 | ₩1,876 | ₩1,956 | +2.10% | 32.9만 |
|---|
| 2026.05.28 | ₩1,930 | ₩1,956 | ₩1,930 | ₩1,943 | +0.69% | 3만 |
|---|
| 2026.05.27 | ₩1,930 | ₩1,970 | ₩1,930 | ₩1,943 | +0.69% | 6.7천 |
|---|
| 2026.05.26 | ₩1,755 | ₩1,983 | ₩1,755 | ₩1,956 | +11.45% | 7.6만 |
|---|
| 2026.05.22 | ₩1,903 | ₩1,903 | ₩1,796 | ₩1,889 | -0.70% | 6.2만 |
|---|
| 2026.05.21 | ₩1,930 | ₩1,930 | ₩1,849 | ₩1,889 | -2.08% | 12.8만 |
|---|
| 2026.05.20 | ₩1,956 | ₩1,956 | ₩1,889 | ₩1,930 | -1.37% | 8.8만 |
|---|
| 2026.05.19 | ₩1,943 | ₩2,064 | ₩1,943 | ₩1,997 | +2.76% | 3.9만 |
|---|
| 2026.05.18 | ₩1,970 | ₩2,010 | ₩1,970 | ₩2,010 | +2.04% | 2.4만 |
|---|
| 2026.05.15 | ₩1,956 | ₩2,037 | ₩1,930 | ₩1,997 | +2.05% | 16.4만 |
|---|
| 2026.05.14 | ₩1,943 | ₩1,997 | ₩1,943 | ₩1,983 | +2.07% | 6.6천 |
|---|
| 2026.05.13 | ₩1,849 | ₩2,064 | ₩1,849 | ₩1,983 | +7.25% | 5.1만 |
|---|
| 2026.05.12 | ₩1,970 | ₩1,997 | ₩1,903 | ₩1,970 | 0.00% | 1.7만 |
|---|
| 2026.05.11 | ₩1,997 | ₩1,997 | ₩1,876 | ₩1,970 | -1.34% | 4.9만 |
|---|
| 2026.05.08 | ₩1,930 | ₩1,983 | ₩1,916 | ₩1,956 | +1.39% | 7.7천 |
|---|
| 2026.05.07 | ₩1,930 | ₩1,997 | ₩1,930 | ₩1,956 | +1.39% | 1.3만 |
|---|
| 2026.05.06 | ₩1,930 | ₩1,983 | ₩1,889 | ₩1,956 | +1.39% | 1.9만 |
|---|
| 2026.05.05 | ₩1,930 | ₩1,983 | ₩1,903 | ₩1,956 | +1.39% | 1.7만 |
|---|
| 2026.05.04 | ₩2,010 | ₩2,010 | ₩1,863 | ₩1,956 | -2.67% | 2.9만 |
|---|
| 2026.05.01 | ₩1,863 | ₩1,956 | ₩1,742 | ₩1,889 | +1.44% | 1.4만 |
|---|
| 2026.04.30 | ₩1,930 | ₩1,930 | ₩1,796 | ₩1,876 | -2.78% | 28.7만 |
|---|
| 2026.04.29 | ₩1,956 | ₩1,956 | ₩1,889 | ₩1,916 | -2.05% | 8.9천 |
|---|
| 2026.04.28 | ₩1,903 | ₩1,970 | ₩1,863 | ₩1,916 | +0.70% | 6천 |
|---|
| 2026.04.27 | ₩1,889 | ₩1,983 | ₩1,836 | ₩1,903 | +0.71% | 15.9만 |
|---|
| 2026.04.24 | ₩1,836 | ₩1,903 | ₩1,836 | ₩1,903 | +3.65% | 6.7천 |
|---|
| 2026.04.23 | ₩1,889 | ₩1,916 | ₩1,822 | ₩1,876 | -0.71% | 1.3만 |
|---|
| 2026.04.22 | ₩1,863 | ₩1,903 | ₩1,822 | ₩1,863 | 0.00% | 1.1만 |
|---|
| 2026.04.21 | ₩1,849 | ₩1,876 | ₩1,836 | ₩1,863 | +0.72% | 4.9천 |
|---|
| 2026.04.20 | ₩1,943 | ₩1,943 | ₩1,809 | ₩1,836 | -5.52% | 5.2만 |
|---|
| 2026.04.17 | ₩1,822 | ₩1,916 | ₩1,822 | ₩1,836 | +0.74% | 15.8만 |
|---|
| 2026.04.16 | ₩1,809 | ₩1,849 | ₩1,769 | ₩1,836 | +1.48% | 13.2만 |
|---|
| 2026.04.15 | ₩1,849 | ₩1,849 | ₩1,809 | ₩1,809 | -2.17% | 5.2천 |
|---|
| 2026.04.14 | ₩1,836 | ₩1,836 | ₩1,769 | ₩1,809 | -1.46% | 1.5만 |
|---|
| 2026.04.13 | ₩1,809 | ₩1,822 | ₩1,782 | ₩1,809 | 0.00% | 2.4만 |
|---|
| 2026.04.10 | ₩1,782 | ₩1,809 | ₩1,755 | ₩1,796 | +0.75% | 1만 |
|---|
| 2026.04.09 | ₩1,769 | ₩1,849 | ₩1,769 | ₩1,782 | +0.76% | 2.1만 |
|---|
| 2026.04.08 | ₩1,715 | ₩1,809 | ₩1,715 | ₩1,729 | +0.78% | 9.6천 |
|---|
| 2026.04.07 | ₩1,648 | ₩1,782 | ₩1,648 | ₩1,769 | +7.32% | 1.1만 |
|---|
| 2026.04.06 | ₩1,755 | ₩1,822 | ₩1,675 | ₩1,729 | -1.53% | 9.9천 |
|---|
| 2026.04.02 | ₩1,675 | ₩1,769 | ₩1,675 | ₩1,742 | +4.00% | 7.8천 |
|---|
| 2026.04.01 | ₩1,688 | ₩1,769 | ₩1,688 | ₩1,729 | +2.38% | 1.3만 |
|---|
| 2026.03.31 | ₩1,702 | ₩1,702 | ₩1,662 | ₩1,688 | -0.79% | 4만 |
|---|
| 2026.03.30 | ₩1,702 | ₩1,715 | ₩1,688 | ₩1,702 | 0.00% | 5.8천 |
|---|
| 2026.03.27 | ₩1,702 | ₩1,769 | ₩1,702 | ₩1,702 | 0.00% | 5.3천 |
|---|
| 2026.03.26 | ₩1,769 | ₩1,849 | ₩1,729 | ₩1,742 | -1.52% | 5천 |
|---|
| 2026.03.25 | ₩1,796 | ₩1,796 | ₩1,729 | ₩1,769 | -1.49% | 4.3천 |
|---|
| 2026.03.24 | ₩1,782 | ₩1,796 | ₩1,729 | ₩1,742 | -2.26% | 6.4천 |
|---|
| 2026.03.23 | ₩1,769 | ₩1,782 | ₩1,742 | ₩1,742 | -1.52% | 1.6만 |
|---|
| 2026.03.20 | ₩1,809 | ₩1,822 | ₩1,688 | ₩1,688 | -6.67% | 5.4만 |
|---|
| 2026.03.19 | ₩1,809 | ₩1,822 | ₩1,796 | ₩1,809 | 0.00% | 2.9천 |
|---|
| 2026.03.18 | ₩1,889 | ₩1,889 | ₩1,822 | ₩1,822 | -3.55% | 3.7천 |
|---|
| 2026.03.17 | ₩1,755 | ₩1,863 | ₩1,755 | ₩1,822 | +3.82% | 2.7만 |
|---|
| 2026.03.16 | ₩1,809 | ₩1,836 | ₩1,755 | ₩1,809 | 0.00% | 2.4만 |
|---|
| 2026.03.13 | ₩1,809 | ₩1,849 | ₩1,782 | ₩1,809 | 0.00% | 2.9만 |
|---|
| 2026.03.12 | ₩1,863 | ₩1,889 | ₩1,822 | ₩1,836 | -1.44% | 4.5천 |
|---|
| 2026.03.11 | ₩1,849 | ₩1,863 | ₩1,782 | ₩1,809 | -2.17% | 4.9천 |
|---|
| 2026.03.10 | ₩1,782 | ₩1,836 | ₩1,769 | ₩1,809 | +1.50% | 3.7만 |
|---|
| 2026.03.09 | ₩1,729 | ₩1,782 | ₩1,729 | ₩1,782 | +3.10% | 7.2천 |
|---|
| 2026.03.06 | ₩1,836 | ₩1,836 | ₩1,729 | ₩1,782 | -2.92% | 11.9만 |
|---|
| 2026.03.05 | ₩1,769 | ₩1,782 | ₩1,742 | ₩1,769 | 0.00% | 5.9천 |
|---|
| 2026.03.04 | ₩1,729 | ₩1,782 | ₩1,729 | ₩1,769 | +2.33% | 4.7천 |
|---|
| 2026.03.03 | ₩1,796 | ₩1,863 | ₩1,742 | ₩1,755 | -2.24% | 8.9만 |
|---|
| 2026.03.02 | ₩1,769 | ₩1,889 | ₩1,715 | ₩1,822 | +3.03% | 1만 |
|---|
| 2026.02.27 | ₩1,889 | ₩1,889 | ₩1,755 | ₩1,822 | -3.55% | 1.8만 |
|---|
| 2026.02.26 | ₩1,889 | ₩1,903 | ₩1,863 | ₩1,903 | +0.71% | 5천 |
|---|
| 2026.02.25 | ₩1,889 | ₩1,903 | ₩1,889 | ₩1,903 | +0.71% | 900 |
|---|
| 2026.02.24 | ₩1,822 | ₩1,876 | ₩1,822 | ₩1,876 | +2.94% | 2.9천 |
|---|
| 2026.02.23 | ₩1,863 | ₩1,876 | ₩1,836 | ₩1,849 | -0.72% | 2.5천 |
|---|
| 2026.02.20 | ₩1,876 | ₩1,903 | ₩1,849 | ₩1,863 | -0.71% | 5.5천 |
|---|
| 2026.02.19 | ₩1,876 | ₩1,930 | ₩1,836 | ₩1,849 | -1.43% | 2.8만 |
|---|
| 2026.02.18 | ₩1,822 | ₩1,876 | ₩1,822 | ₩1,876 | +2.94% | 5.2천 |
|---|
| 2026.02.17 | ₩1,849 | ₩1,903 | ₩1,836 | ₩1,849 | 0.00% | 9.4천 |
|---|
| 2026.02.13 | ₩1,822 | ₩1,903 | ₩1,822 | ₩1,903 | +4.41% | 2.4천 |
|---|
| 2026.02.12 | ₩1,903 | ₩1,903 | ₩1,809 | ₩1,849 | -2.82% | 7.1천 |
|---|
| 2026.02.11 | ₩1,876 | ₩1,943 | ₩1,849 | ₩1,889 | +0.71% | 6천 |
|---|
| 2026.02.10 | ₩1,796 | ₩1,943 | ₩1,796 | ₩1,903 | +5.97% | 4만 |
|---|
| 2026.02.09 | ₩1,769 | ₩1,930 | ₩1,769 | ₩1,876 | +6.06% | 3.9만 |
|---|
| 2026.02.06 | ₩1,742 | ₩1,863 | ₩1,729 | ₩1,809 | +3.85% | 4.3만 |
|---|
| 2026.02.05 | ₩1,822 | ₩1,836 | ₩1,729 | ₩1,755 | -3.68% | 8.6만 |
|---|
| 2026.02.04 | ₩1,809 | ₩1,836 | ₩1,796 | ₩1,836 | +1.48% | 6.6만 |
|---|
| 2026.02.03 | ₩1,876 | ₩1,876 | ₩1,809 | ₩1,863 | -0.71% | 3.3만 |
|---|
| 2026.02.02 | ₩1,889 | ₩1,916 | ₩1,863 | ₩1,863 | -1.42% | 1.5만 |
|---|
| 2026.01.30 | ₩1,916 | ₩1,916 | ₩1,849 | ₩1,876 | -2.10% | 5.9천 |
|---|
| 2026.01.29 | ₩1,903 | ₩1,943 | ₩1,836 | ₩1,889 | -0.70% | 8.2천 |
|---|
| 2026.01.28 | ₩1,903 | ₩1,930 | ₩1,876 | ₩1,889 | -0.70% | 2.6만 |
|---|
| 2026.01.27 | ₩1,863 | ₩1,903 | ₩1,822 | ₩1,903 | +2.16% | 6.8만 |
|---|
| 2026.01.26 | ₩1,903 | ₩1,916 | ₩1,849 | ₩1,863 | -2.11% | 3.1만 |
|---|
| 2026.01.23 | ₩1,956 | ₩1,956 | ₩1,836 | ₩1,889 | -3.42% | 12.3만 |
|---|
| 2026.01.22 | ₩1,916 | ₩1,970 | ₩1,903 | ₩1,943 | +1.40% | 14.3만 |
|---|
| 2026.01.21 | ₩1,876 | ₩1,956 | ₩1,796 | ₩1,930 | +2.86% | 12만 |
|---|
| 2026.01.20 | ₩1,809 | ₩1,943 | ₩1,809 | ₩1,849 | +2.22% | 7만 |
|---|
| 2026.01.16 | ₩1,943 | ₩1,956 | ₩1,863 | ₩1,903 | -2.07% | 7.5만 |
|---|
| 2026.01.15 | ₩1,956 | ₩1,997 | ₩1,930 | ₩1,943 | -0.68% | 1.8만 |
|---|
| 2026.01.14 | ₩1,983 | ₩2,117 | ₩1,876 | ₩1,930 | -2.70% | 3.2만 |
|---|
| 2026.01.13 | ₩1,876 | ₩1,930 | ₩1,809 | ₩1,930 | +2.86% | 3.5만 |
|---|
| 2026.01.12 | ₩1,930 | ₩1,930 | ₩1,849 | ₩1,903 | -1.39% | 5.8천 |
|---|
| 2026.01.09 | ₩1,836 | ₩1,970 | ₩1,809 | ₩1,903 | +3.65% | 9.5만 |
|---|
| 2026.01.08 | ₩1,809 | ₩1,916 | ₩1,809 | ₩1,916 | +5.93% | 4.1만 |
|---|
| 2026.01.07 | ₩1,849 | ₩1,863 | ₩1,809 | ₩1,836 | -0.72% | 1.2만 |
|---|
| 2026.01.06 | ₩1,809 | ₩1,863 | ₩1,809 | ₩1,836 | +1.48% | 9천 |
|---|
| 2026.01.05 | ₩1,742 | ₩1,863 | ₩1,742 | ₩1,849 | +6.15% | 2.2만 |
|---|
| 2026.01.02 | ₩1,648 | ₩1,809 | ₩1,648 | ₩1,809 | +9.76% | 3.6만 |
|---|
| 2025.12.31 | ₩1,742 | ₩1,809 | ₩1,715 | ₩1,769 | +1.54% | 1.9만 |
|---|
| 2025.12.30 | ₩1,715 | ₩1,809 | ₩1,702 | ₩1,769 | +3.13% | 1.4만 |
|---|
| 2025.12.29 | ₩1,715 | ₩1,769 | ₩1,702 | ₩1,769 | +3.13% | 5.1천 |
|---|
| 2025.12.26 | ₩1,688 | ₩1,782 | ₩1,688 | ₩1,782 | +5.56% | 1.1만 |
|---|
| 2025.12.24 | ₩1,729 | ₩1,809 | ₩1,729 | ₩1,782 | +3.10% | 8.2천 |
|---|
| 2025.12.23 | ₩1,742 | ₩1,782 | ₩1,715 | ₩1,782 | +2.31% | 1.5만 |
|---|
| 2025.12.22 | ₩1,688 | ₩1,796 | ₩1,675 | ₩1,715 | +1.59% | 2.9만 |
|---|
| 2025.12.19 | ₩1,755 | ₩1,809 | ₩1,729 | ₩1,782 | +1.53% | 8.4천 |
|---|
| 2025.12.18 | ₩1,715 | ₩1,769 | ₩1,688 | ₩1,769 | +3.13% | 9.7천 |
|---|
| 2025.12.17 | ₩1,755 | ₩1,769 | ₩1,662 | ₩1,729 | -1.53% | 2.5만 |
|---|
| 2025.12.16 | ₩1,755 | ₩1,796 | ₩1,648 | ₩1,782 | +1.53% | 3.3만 |
|---|
| 2025.12.15 | ₩1,729 | ₩1,782 | ₩1,702 | ₩1,769 | +2.33% | 3.1만 |
|---|
| 2025.12.12 | ₩1,796 | ₩1,796 | ₩1,702 | ₩1,796 | 0.00% | 7.5천 |
|---|
| 2025.12.11 | ₩1,715 | ₩1,796 | ₩1,702 | ₩1,796 | +4.69% | 2.9만 |
|---|
| 2025.12.10 | ₩1,702 | ₩1,782 | ₩1,648 | ₩1,742 | +2.36% | 3.8만 |
|---|
| 2025.12.09 | ₩1,822 | ₩1,822 | ₩1,688 | ₩1,729 | -5.15% | 4.4만 |
|---|
| 2025.12.08 | ₩1,688 | ₩1,782 | ₩1,688 | ₩1,782 | +5.56% | 5.8천 |
|---|
| 2025.12.05 | ₩1,702 | ₩1,782 | ₩1,648 | ₩1,742 | +2.36% | 4.9천 |
|---|
| 2025.12.04 | ₩1,755 | ₩1,809 | ₩1,662 | ₩1,755 | 0.00% | 2.8만 |
|---|
| 2025.12.03 | ₩1,729 | ₩1,729 | ₩1,621 | ₩1,729 | 0.00% | 7.8천 |
|---|
| 2025.12.02 | ₩1,715 | ₩1,729 | ₩1,675 | ₩1,715 | 0.00% | 1.8만 |
|---|
| 2025.12.01 | ₩1,715 | ₩1,742 | ₩1,662 | ₩1,729 | +0.78% | 5.4천 |
|---|
| 2025.11.28 | ₩1,688 | ₩1,688 | ₩1,648 | ₩1,688 | 0.00% | 9.2천 |
|---|
| 2025.11.26 | ₩1,755 | ₩1,755 | ₩1,662 | ₩1,675 | -4.58% | 2.2만 |
|---|
| 2025.11.25 | ₩1,662 | ₩1,729 | ₩1,635 | ₩1,662 | 0.00% | 2.8만 |
|---|
| 2025.11.24 | ₩1,635 | ₩1,729 | ₩1,621 | ₩1,662 | +1.64% | 4만 |
|---|
| 2025.11.21 | ₩1,608 | ₩1,729 | ₩1,608 | ₩1,662 | +3.33% | 7.6만 |
|---|
| 2025.11.20 | ₩1,742 | ₩1,742 | ₩1,621 | ₩1,675 | -3.85% | 3.2만 |
|---|
| 2025.11.19 | ₩1,662 | ₩1,729 | ₩1,635 | ₩1,688 | +1.61% | 2.7만 |
|---|
| 2025.11.18 | ₩1,662 | ₩1,769 | ₩1,662 | ₩1,688 | +1.61% | 2.6만 |
|---|
| 2025.11.17 | ₩1,755 | ₩1,836 | ₩1,675 | ₩1,688 | -3.82% | 16.7만 |
|---|
| 2025.11.14 | ₩1,822 | ₩1,903 | ₩1,729 | ₩1,863 | +2.21% | 6.8만 |
|---|
| 2025.11.13 | ₩1,903 | ₩1,903 | ₩1,782 | ₩1,822 | -4.23% | 3.6천 |
|---|
| 2025.11.12 | ₩1,782 | ₩1,849 | ₩1,742 | ₩1,822 | +2.26% | 11.5만 |
|---|
| 2025.11.11 | ₩1,782 | ₩1,809 | ₩1,742 | ₩1,809 | +1.50% | 4.8만 |
|---|
| 2025.11.10 | ₩1,769 | ₩1,876 | ₩1,769 | ₩1,809 | +2.27% | 2.9만 |
|---|
| 2025.11.07 | ₩1,809 | ₩1,876 | ₩1,742 | ₩1,809 | 0.00% | 12.1만 |
|---|
| 2025.11.06 | ₩1,889 | ₩1,903 | ₩1,742 | ₩1,809 | -4.26% | 12.5만 |
|---|
| 2025.11.05 | ₩1,796 | ₩1,916 | ₩1,796 | ₩1,889 | +5.22% | 4.4만 |
|---|
| 2025.11.04 | ₩1,997 | ₩2,023 | ₩1,729 | ₩1,822 | -8.72% | 47.5만 |
|---|
| 2025.11.03 | ₩2,050 | ₩2,131 | ₩2,010 | ₩2,010 | -1.96% | 4만 |
|---|
| 2025.10.31 | ₩1,970 | ₩2,171 | ₩1,930 | ₩2,090 | +6.12% | 15.7만 |
|---|
| 2025.10.30 | ₩2,184 | ₩2,184 | ₩2,037 | ₩2,064 | -5.52% | 19.2만 |
|---|
| 2025.10.29 | ₩2,090 | ₩2,318 | ₩1,997 | ₩2,211 | +5.77% | 206.3만 |
|---|
| 2025.10.28 | ₩1,930 | ₩2,050 | ₩1,809 | ₩1,997 | +3.47% | 1103.6만 |
|---|
| 2025.10.27 | ₩1,956 | ₩2,050 | ₩1,903 | ₩2,023 | +3.42% | 3만 |
|---|
| 2025.10.24 | ₩1,903 | ₩2,023 | ₩1,903 | ₩1,930 | +1.41% | 2.1만 |
|---|
| 2025.10.23 | ₩1,997 | ₩2,037 | ₩1,930 | ₩1,970 | -1.34% | 1.2만 |
|---|
| 2025.10.22 | ₩1,849 | ₩2,037 | ₩1,849 | ₩1,916 | +3.62% | 12.4만 |
|---|
| 2025.10.21 | ₩1,943 | ₩2,023 | ₩1,876 | ₩1,983 | +2.07% | 2.9만 |
|---|
| 2025.10.20 | ₩2,023 | ₩2,184 | ₩1,956 | ₩1,970 | -2.65% | 4.2만 |
|---|
| 2025.10.17 | ₩1,943 | ₩2,104 | ₩1,916 | ₩2,023 | +4.14% | 13.9만 |
|---|
| 2025.10.16 | ₩1,916 | ₩2,010 | ₩1,849 | ₩1,956 | +2.10% | 7.3만 |
|---|
| 2025.10.15 | ₩1,903 | ₩2,023 | ₩1,876 | ₩1,970 | +3.52% | 4.2만 |
|---|
| 2025.10.14 | ₩1,849 | ₩1,983 | ₩1,822 | ₩1,970 | +6.52% | 4.8만 |
|---|
| 2025.10.13 | ₩1,970 | ₩1,970 | ₩1,849 | ₩1,903 | -3.40% | 5만 |
|---|
| 2025.10.10 | ₩2,090 | ₩2,171 | ₩1,930 | ₩1,943 | -7.05% | 7.2만 |
|---|