시장 데이터를 불러오는 중
전체 종목
The European Equity Fund, Inc. Common Stock 과거 주가
The European Equity Fund, Inc. Common Stock · EEA · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The European Equity Fund, Inc. Common Stock · EEA · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,656 | ₩13,817 | ₩13,549 | ₩13,710 | +0.39% | 2.6만 |
| 2026.10.08 | ₩13,616 | ₩14,367 | ₩13,563 | ₩13,656 | +0.30% | 2.8만 |
| 2026.10.07 | ₩13,764 | ₩13,777 | ₩13,656 | ₩13,710 | -0.39% | 1.4만 |
| 2026.10.06 | ₩13,817 | ₩13,898 | ₩13,817 | ₩13,884 | +0.48% | 1.2천 |
| 2026.10.05 | ₩13,857 | ₩14,072 | ₩13,777 | ₩13,804 | -0.39% | 2.3천 |
| 2026.10.02 | ₩13,938 | ₩14,099 | ₩13,817 | ₩13,884 | -0.38% | 1.7만 |
| 2026.10.01 | ₩13,978 | ₩14,313 | ₩13,804 | ₩13,804 | -1.25% | 2.9만 |
| 2026.09.30 | ₩14,085 | ₩14,099 | ₩13,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,978 |
| -0.76% |
| 2.6만 |
| 2026.09.29 | ₩14,246 | ₩14,246 | ₩13,978 | ₩14,045 | -1.41% | 6만 |
|---|
| 2026.09.28 | ₩14,219 | ₩14,273 | ₩14,125 | ₩14,125 | -0.66% | 1.4만 |
|---|
| 2026.09.25 | ₩14,085 | ₩14,206 | ₩14,085 | ₩14,192 | +0.76% | 3천 |
|---|
| 2026.09.24 | ₩14,259 | ₩14,353 | ₩14,005 | ₩14,179 | -0.56% | 2.8만 |
|---|
| 2026.09.23 | ₩14,273 | ₩14,501 | ₩14,032 | ₩14,179 | -0.66% | 3.7만 |
|---|
| 2026.09.22 | ₩14,487 | ₩14,648 | ₩14,259 | ₩14,420 | -0.46% | 1.1만 |
|---|
| 2026.09.21 | ₩14,393 | ₩14,702 | ₩14,286 | ₩14,407 | +0.09% | 1.5만 |
|---|
| 2026.09.18 | ₩14,166 | ₩14,621 | ₩14,072 | ₩14,246 | +0.57% | 2.7만 |
|---|
| 2026.09.17 | ₩14,340 | ₩14,474 | ₩14,340 | ₩14,380 | +0.28% | 4.8만 |
|---|
| 2026.09.16 | ₩14,688 | ₩14,956 | ₩14,219 | ₩14,259 | -2.92% | 2만 |
|---|
| 2026.09.15 | ₩14,219 | ₩14,581 | ₩14,219 | ₩14,300 | +0.57% | 2.6만 |
|---|
| 2026.09.14 | ₩14,420 | ₩15,023 | ₩14,192 | ₩14,420 | 0.00% | 2.1만 |
|---|
| 2026.09.11 | ₩14,715 | ₩14,715 | ₩14,568 | ₩14,621 | -0.64% | 1.6천 |
|---|
| 2026.09.10 | ₩14,675 | ₩14,822 | ₩14,514 | ₩14,541 | -0.91% | 3.3만 |
|---|
| 2026.09.09 | ₩14,809 | ₩14,809 | ₩14,635 | ₩14,688 | -0.81% | 8.9천 |
|---|
| 2026.09.08 | ₩14,728 | ₩14,916 | ₩14,728 | ₩14,862 | +0.91% | 7.3천 |
|---|
| 2026.09.04 | ₩14,742 | ₩14,916 | ₩14,702 | ₩14,836 | +0.64% | 1.2만 |
|---|
| 2026.09.03 | ₩14,769 | ₩15,171 | ₩14,715 | ₩14,822 | +0.36% | 9.7천 |
|---|
| 2026.09.02 | ₩14,742 | ₩15,238 | ₩14,728 | ₩14,769 | +0.18% | 2.8만 |
|---|
| 2026.09.01 | ₩14,889 | ₩14,997 | ₩14,755 | ₩14,755 | -0.90% | 1.6만 |
|---|
| 2026.08.31 | ₩15,104 | ₩15,171 | ₩14,943 | ₩14,943 | -1.06% | 6.6천 |
|---|
| 2026.08.28 | ₩15,064 | ₩15,090 | ₩14,997 | ₩15,037 | -0.18% | 5.3천 |
|---|
| 2026.08.27 | ₩15,077 | ₩15,077 | ₩15,077 | ₩15,077 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩15,131 | ₩15,131 | ₩15,064 | ₩15,064 | -0.44% | 1천 |
|---|
| 2026.08.25 | ₩15,211 | ₩15,211 | ₩15,211 | ₩15,211 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩14,983 | ₩15,077 | ₩14,943 | ₩15,023 | +0.27% | 1.2만 |
|---|
| 2026.08.21 | ₩15,090 | ₩15,090 | ₩14,997 | ₩15,050 | -0.27% | 9.5천 |
|---|
| 2026.08.20 | ₩14,956 | ₩15,157 | ₩14,903 | ₩14,943 | -0.09% | 5.7천 |
|---|
| 2026.08.19 | ₩15,144 | ₩15,184 | ₩14,943 | ₩15,037 | -0.71% | 1.6천 |
|---|
| 2026.08.18 | ₩15,023 | ₩15,023 | ₩14,970 | ₩14,970 | -0.36% | 500 |
|---|
| 2026.08.17 | ₩15,037 | ₩15,037 | ₩14,997 | ₩15,023 | -0.09% | 2천 |
|---|
| 2026.08.14 | ₩15,077 | ₩15,077 | ₩15,077 | ₩15,077 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩15,104 | ₩15,104 | ₩15,090 | ₩15,090 | -0.09% | 800 |
|---|
| 2026.08.12 | ₩15,131 | ₩15,131 | ₩15,037 | ₩15,090 | -0.27% | 5.5천 |
|---|
| 2026.08.11 | ₩15,090 | ₩15,198 | ₩14,956 | ₩15,131 | +0.27% | 2.8천 |
|---|
| 2026.08.10 | ₩14,997 | ₩15,104 | ₩14,997 | ₩15,050 | +0.36% | 7.6천 |
|---|
| 2026.08.07 | ₩15,077 | ₩15,077 | ₩14,474 | ₩15,050 | -0.18% | 4.5천 |
|---|
| 2026.08.06 | ₩14,956 | ₩15,050 | ₩14,889 | ₩14,956 | 0.00% | 1.7만 |
|---|
| 2026.08.05 | ₩14,956 | ₩15,010 | ₩14,715 | ₩14,943 | -0.09% | 2.2만 |
|---|
| 2026.08.04 | ₩14,916 | ₩14,956 | ₩14,675 | ₩14,956 | +0.27% | 1.7만 |
|---|
| 2026.08.03 | ₩14,795 | ₩14,889 | ₩14,393 | ₩14,849 | +0.36% | 2만 |
|---|
| 2026.07.31 | ₩14,688 | ₩15,050 | ₩14,661 | ₩14,769 | +0.55% | 1.3만 |
|---|
| 2026.07.30 | ₩14,728 | ₩14,822 | ₩14,608 | ₩14,822 | +0.64% | 1.8만 |
|---|
| 2026.07.29 | ₩14,514 | ₩14,621 | ₩14,447 | ₩14,460 | -0.37% | 6.9천 |
|---|
| 2026.07.28 | ₩14,474 | ₩15,037 | ₩14,447 | ₩14,621 | +1.02% | 6.3만 |
|---|
| 2026.07.27 | ₩14,742 | ₩14,742 | ₩14,568 | ₩14,568 | -1.18% | 5.3천 |
|---|
| 2026.07.24 | ₩14,460 | ₩14,581 | ₩14,380 | ₩14,527 | +0.46% | 2.1만 |
|---|
| 2026.07.23 | ₩14,420 | ₩14,434 | ₩14,367 | ₩14,380 | -0.28% | 3.8만 |
|---|
| 2026.07.22 | ₩14,608 | ₩14,728 | ₩14,460 | ₩14,594 | -0.09% | 1.8만 |
|---|
| 2026.07.21 | ₩14,621 | ₩14,755 | ₩14,608 | ₩14,648 | +0.18% | 6.7천 |
|---|
| 2026.07.20 | ₩14,568 | ₩14,581 | ₩14,514 | ₩14,527 | -0.28% | 2.7천 |
|---|
| 2026.07.17 | ₩14,782 | ₩14,782 | ₩14,514 | ₩14,514 | -1.81% | 9.1천 |
|---|
| 2026.07.16 | ₩14,474 | ₩14,688 | ₩14,474 | ₩14,648 | +1.20% | 1.7만 |
|---|
| 2026.07.15 | ₩14,702 | ₩15,037 | ₩14,594 | ₩14,728 | +0.18% | 4만 |
|---|
| 2026.07.14 | ₩14,782 | ₩14,782 | ₩14,608 | ₩14,661 | -0.82% | 5.6천 |
|---|
| 2026.07.13 | ₩14,648 | ₩15,023 | ₩14,514 | ₩14,554 | -0.64% | 5.5만 |
|---|
| 2026.07.10 | ₩14,702 | ₩14,742 | ₩14,420 | ₩14,702 | 0.00% | 3.8만 |
|---|
| 2026.07.09 | ₩14,608 | ₩14,795 | ₩14,447 | ₩14,594 | -0.09% | 9.7만 |
|---|
| 2026.07.08 | ₩14,608 | ₩14,648 | ₩14,326 | ₩14,568 | -0.28% | 2.4만 |
|---|
| 2026.07.07 | ₩14,822 | ₩15,064 | ₩14,769 | ₩14,795 | -0.18% | 2.7만 |
|---|
| 2026.07.06 | ₩14,889 | ₩14,997 | ₩14,728 | ₩14,929 | +0.27% | 2.1만 |
|---|
| 2026.07.02 | ₩14,943 | ₩15,064 | ₩14,460 | ₩14,809 | -0.90% | 7.8만 |
|---|
| 2026.07.01 | ₩14,702 | ₩14,862 | ₩14,568 | ₩14,675 | -0.18% | 2만 |
|---|
| 2026.06.30 | ₩14,541 | ₩14,769 | ₩14,474 | ₩14,742 | +1.38% | 7.9천 |
|---|
| 2026.06.29 | ₩14,501 | ₩14,648 | ₩14,407 | ₩14,594 | +0.65% | 2.5만 |
|---|
| 2026.06.26 | ₩14,434 | ₩14,661 | ₩14,273 | ₩14,367 | -0.46% | 7.5만 |
|---|
| 2026.06.25 | ₩14,447 | ₩14,581 | ₩14,447 | ₩14,514 | +0.46% | 1.2만 |
|---|
| 2026.06.24 | ₩14,300 | ₩14,367 | ₩14,246 | ₩14,313 | +0.09% | 5.9만 |
|---|
| 2026.06.23 | ₩14,367 | ₩14,514 | ₩14,300 | ₩14,367 | 0.00% | 1.6만 |
|---|
| 2026.06.22 | ₩14,501 | ₩14,742 | ₩14,407 | ₩14,554 | +0.37% | 1.3만 |
|---|
| 2026.06.18 | ₩14,742 | ₩14,903 | ₩14,541 | ₩14,554 | -1.27% | 6.3만 |
|---|
| 2026.06.17 | ₩14,594 | ₩14,635 | ₩14,340 | ₩14,434 | -1.10% | 2.8만 |
|---|
| 2026.06.16 | ₩14,541 | ₩14,795 | ₩14,474 | ₩14,501 | -0.28% | 4.5만 |
|---|
| 2026.06.15 | ₩14,487 | ₩14,568 | ₩14,099 | ₩14,380 | -0.74% | 5.7만 |
|---|
| 2026.06.12 | ₩14,018 | ₩14,300 | ₩14,018 | ₩14,233 | +1.53% | 2.9만 |
|---|
| 2026.06.11 | ₩14,340 | ₩14,434 | ₩14,206 | ₩14,393 | +0.37% | 9.6만 |
|---|
| 2026.06.10 | ₩14,045 | ₩14,206 | ₩14,045 | ₩14,112 | +0.48% | 2.3만 |
|---|
| 2026.06.09 | ₩14,233 | ₩14,594 | ₩14,139 | ₩14,273 | +0.28% | 6만 |
|---|
| 2026.06.08 | ₩14,313 | ₩14,353 | ₩14,099 | ₩14,192 | -0.84% | 7.2만 |
|---|
| 2026.06.05 | ₩14,139 | ₩14,434 | ₩14,045 | ₩14,045 | -0.66% | 8.3만 |
|---|
| 2026.06.04 | ₩14,246 | ₩14,836 | ₩14,179 | ₩14,233 | -0.09% | 16.8만 |
|---|
| 2026.06.03 | ₩14,326 | ₩14,326 | ₩14,152 | ₩14,152 | -1.22% | 1.4만 |
|---|
| 2026.06.02 | ₩14,246 | ₩14,313 | ₩14,206 | ₩14,219 | -0.19% | 3.5만 |
|---|
| 2026.06.01 | ₩14,300 | ₩14,380 | ₩14,219 | ₩14,259 | -0.28% | 3만 |
|---|
| 2026.05.29 | ₩14,393 | ₩14,434 | ₩14,286 | ₩14,380 | -0.09% | 7.5천 |
|---|
| 2026.05.28 | ₩14,300 | ₩14,420 | ₩14,219 | ₩14,326 | +0.19% | 2.2만 |
|---|
| 2026.05.27 | ₩14,233 | ₩14,661 | ₩14,099 | ₩14,353 | +0.85% | 2만 |
|---|
| 2026.05.26 | ₩14,112 | ₩14,460 | ₩14,112 | ₩14,233 | +0.85% | 11.9만 |
|---|
| 2026.05.22 | ₩14,353 | ₩14,702 | ₩14,219 | ₩14,326 | -0.19% | 2.3만 |
|---|
| 2026.05.21 | ₩14,273 | ₩14,460 | ₩14,125 | ₩14,353 | +0.56% | 2.5만 |
|---|
| 2026.05.20 | ₩14,206 | ₩14,581 | ₩14,139 | ₩14,353 | +1.04% | 10.4만 |
|---|
| 2026.05.19 | ₩14,085 | ₩14,192 | ₩14,045 | ₩14,099 | +0.10% | 5.8만 |
|---|
| 2026.05.18 | ₩14,273 | ₩14,393 | ₩14,139 | ₩14,286 | +0.09% | 4.8만 |
|---|
| 2026.05.15 | ₩14,233 | ₩14,326 | ₩14,099 | ₩14,139 | -0.66% | 2만 |
|---|
| 2026.05.14 | ₩14,367 | ₩14,527 | ₩14,233 | ₩14,367 | 0.00% | 4만 |
|---|
| 2026.05.13 | ₩14,206 | ₩14,635 | ₩14,166 | ₩14,286 | +0.57% | 6.5만 |
|---|
| 2026.05.12 | ₩14,367 | ₩14,849 | ₩14,219 | ₩14,286 | -0.56% | 8.6만 |
|---|
| 2026.05.11 | ₩14,259 | ₩14,527 | ₩14,259 | ₩14,367 | +0.75% | 4.5만 |
|---|
| 2026.05.08 | ₩14,501 | ₩14,554 | ₩14,353 | ₩14,487 | -0.09% | 3.2만 |
|---|
| 2026.05.07 | ₩14,501 | ₩14,809 | ₩14,206 | ₩14,233 | -1.85% | 10.7만 |
|---|
| 2026.05.06 | ₩14,434 | ₩14,514 | ₩14,340 | ₩14,501 | +0.46% | 1.9만 |
|---|
| 2026.05.05 | ₩14,139 | ₩14,192 | ₩14,099 | ₩14,166 | +0.19% | 2.5만 |
|---|
| 2026.05.04 | ₩14,179 | ₩14,192 | ₩13,938 | ₩14,005 | -1.23% | 5만 |
|---|
| 2026.05.01 | ₩14,085 | ₩14,380 | ₩13,991 | ₩14,233 | +1.05% | 5.1만 |
|---|
| 2026.04.30 | ₩13,898 | ₩14,715 | ₩13,857 | ₩14,219 | +2.31% | 5.5만 |
|---|
| 2026.04.29 | ₩13,965 | ₩14,849 | ₩13,817 | ₩13,844 | -0.86% | 6.8만 |
|---|
| 2026.04.28 | ₩13,965 | ₩14,032 | ₩13,965 | ₩13,978 | +0.10% | 4.8천 |
|---|
| 2026.04.27 | ₩13,991 | ₩14,072 | ₩13,951 | ₩14,032 | +0.29% | 3.7만 |
|---|
| 2026.04.24 | ₩14,045 | ₩14,166 | ₩14,032 | ₩14,125 | +0.57% | 1.6만 |
|---|
| 2026.04.23 | ₩14,099 | ₩14,206 | ₩13,911 | ₩13,991 | -0.76% | 3.9만 |
|---|
| 2026.04.22 | ₩14,313 | ₩14,313 | ₩14,125 | ₩14,166 | -1.03% | 3.5만 |
|---|
| 2026.04.21 | ₩14,259 | ₩14,286 | ₩14,085 | ₩14,085 | -1.22% | 1.9만 |
|---|
| 2026.04.20 | ₩14,380 | ₩14,434 | ₩14,326 | ₩14,367 | -0.09% | 5.9천 |
|---|
| 2026.04.17 | ₩14,206 | ₩14,635 | ₩14,206 | ₩14,380 | +1.23% | 2.9만 |
|---|
| 2026.04.16 | ₩14,219 | ₩14,460 | ₩14,058 | ₩14,112 | -0.75% | 4.5만 |
|---|
| 2026.04.15 | ₩14,340 | ₩14,487 | ₩14,273 | ₩14,273 | -0.47% | 3.9만 |
|---|
| 2026.04.14 | ₩14,501 | ₩14,876 | ₩14,179 | ₩14,286 | -1.48% | 10.7만 |
|---|
| 2026.04.13 | ₩14,045 | ₩14,192 | ₩13,817 | ₩14,152 | +0.76% | 7.2만 |
|---|
| 2026.04.10 | ₩14,032 | ₩14,085 | ₩13,804 | ₩14,032 | 0.00% | 7.9만 |
|---|
| 2026.04.09 | ₩13,871 | ₩14,407 | ₩13,697 | ₩13,924 | +0.39% | 10.8만 |
|---|
| 2026.04.08 | ₩13,831 | ₩13,831 | ₩13,697 | ₩13,777 | -0.39% | 9만 |
|---|
| 2026.04.07 | ₩13,308 | ₩13,388 | ₩13,174 | ₩13,308 | 0.00% | 9.1만 |
|---|
| 2026.04.06 | ₩13,509 | ₩13,750 | ₩13,294 | ₩13,442 | -0.50% | 4.4만 |
|---|
| 2026.04.02 | ₩13,469 | ₩13,509 | ₩13,134 | ₩13,361 | -0.80% | 11.1만 |
|---|
| 2026.04.01 | ₩13,268 | ₩13,576 | ₩13,268 | ₩13,402 | +1.01% | 3.4만 |
|---|
| 2026.03.31 | ₩13,160 | ₩13,321 | ₩13,067 | ₩13,254 | +0.71% | 10만 |
|---|
| 2026.03.30 | ₩13,080 | ₩13,268 | ₩12,933 | ₩12,973 | -0.82% | 3.5만 |
|---|
| 2026.03.27 | ₩13,067 | ₩13,134 | ₩12,906 | ₩12,933 | -1.03% | 1.4만 |
|---|
| 2026.03.26 | ₩13,174 | ₩13,335 | ₩13,067 | ₩13,067 | -0.81% | 6.8천 |
|---|
| 2026.03.25 | ₩13,147 | ₩13,496 | ₩13,134 | ₩13,294 | +1.12% | 2.4만 |
|---|
| 2026.03.24 | ₩12,892 | ₩13,321 | ₩12,892 | ₩13,147 | +1.98% | 3만 |
|---|
| 2026.03.23 | ₩13,469 | ₩13,482 | ₩13,107 | ₩13,268 | -1.49% | 5.5만 |
|---|
| 2026.03.20 | ₩13,134 | ₩13,804 | ₩12,906 | ₩12,933 | -1.53% | 23.3만 |
|---|
| 2026.03.19 | ₩13,429 | ₩13,710 | ₩13,348 | ₩13,402 | -0.20% | 9.4만 |
|---|
| 2026.03.18 | ₩13,697 | ₩13,884 | ₩13,522 | ₩13,536 | -1.17% | 7.7만 |
|---|
| 2026.03.17 | ₩13,750 | ₩14,447 | ₩13,750 | ₩13,750 | 0.00% | 2.7만 |
|---|
| 2026.03.16 | ₩13,871 | ₩14,018 | ₩13,750 | ₩13,777 | -0.68% | 3.9만 |
|---|
| 2026.03.13 | ₩13,898 | ₩13,938 | ₩13,683 | ₩13,697 | -1.45% | 1.1만 |
|---|
| 2026.03.12 | ₩13,683 | ₩13,857 | ₩13,683 | ₩13,817 | +0.98% | 1.2만 |
|---|
| 2026.03.11 | ₩14,058 | ₩14,058 | ₩13,616 | ₩13,991 | -0.48% | 1.7만 |
|---|
| 2026.03.10 | ₩13,831 | ₩14,072 | ₩13,831 | ₩13,844 | +0.10% | 1.7만 |
|---|
| 2026.03.09 | ₩13,737 | ₩13,844 | ₩13,361 | ₩13,844 | +0.78% | 5.8만 |
|---|
| 2026.03.06 | ₩13,777 | ₩13,871 | ₩13,777 | ₩13,857 | +0.58% | 4.8만 |
|---|
| 2026.03.05 | ₩14,889 | ₩14,889 | ₩13,965 | ₩13,978 | -6.12% | 4.2만 |
|---|
| 2026.03.04 | ₩14,340 | ₩14,447 | ₩14,179 | ₩14,273 | -0.47% | 4.5만 |
|---|
| 2026.03.03 | ₩14,420 | ₩14,447 | ₩14,005 | ₩14,246 | -1.21% | 4.4만 |
|---|
| 2026.03.02 | ₩14,621 | ₩14,742 | ₩14,621 | ₩14,688 | +0.46% | 1.1만 |
|---|
| 2026.02.27 | ₩14,822 | ₩14,943 | ₩14,822 | ₩14,943 | +0.81% | 8.2천 |
|---|
| 2026.02.26 | ₩14,943 | ₩14,943 | ₩14,862 | ₩14,903 | -0.27% | 1.5만 |
|---|
| 2026.02.25 | ₩14,836 | ₩14,903 | ₩14,782 | ₩14,849 | +0.09% | 1.1만 |
|---|
| 2026.02.24 | ₩14,755 | ₩14,795 | ₩14,635 | ₩14,742 | -0.09% | 2.8만 |
|---|
| 2026.02.23 | ₩14,876 | ₩15,050 | ₩14,621 | ₩14,715 | -1.08% | 4.9만 |
|---|
| 2026.02.20 | ₩14,648 | ₩14,889 | ₩14,648 | ₩14,782 | +0.91% | 2.1만 |
|---|
| 2026.02.19 | ₩14,608 | ₩14,742 | ₩14,581 | ₩14,702 | +0.64% | 6.7천 |
|---|
| 2026.02.18 | ₩14,742 | ₩14,769 | ₩14,675 | ₩14,715 | -0.18% | 4.6만 |
|---|
| 2026.02.17 | ₩14,594 | ₩14,675 | ₩14,554 | ₩14,635 | +0.28% | 3.3만 |
|---|
| 2026.02.13 | ₩14,594 | ₩14,635 | ₩14,594 | ₩14,621 | +0.18% | 2.7만 |
|---|
| 2026.02.12 | ₩14,742 | ₩14,742 | ₩14,581 | ₩14,675 | -0.45% | 2.3만 |
|---|
| 2026.02.11 | ₩14,702 | ₩14,782 | ₩14,675 | ₩14,728 | +0.18% | 1.8만 |
|---|
| 2026.02.10 | ₩14,755 | ₩14,755 | ₩14,621 | ₩14,621 | -0.91% | 16만 |
|---|
| 2026.02.09 | ₩14,474 | ₩15,050 | ₩14,474 | ₩14,675 | +1.39% | 3.7만 |
|---|
| 2026.02.06 | ₩14,501 | ₩14,581 | ₩14,460 | ₩14,501 | 0.00% | 5.8만 |
|---|
| 2026.02.05 | ₩14,407 | ₩14,541 | ₩14,367 | ₩14,367 | -0.28% | 1.4만 |
|---|
| 2026.02.04 | ₩14,782 | ₩14,809 | ₩14,608 | ₩14,608 | -1.18% | 3.2천 |
|---|
| 2026.02.03 | ₩14,608 | ₩14,702 | ₩14,568 | ₩14,608 | 0.00% | 9.4천 |
|---|
| 2026.02.02 | ₩14,836 | ₩14,889 | ₩14,635 | ₩14,715 | -0.81% | 3.1만 |
|---|
| 2026.01.30 | ₩14,715 | ₩14,728 | ₩14,527 | ₩14,675 | -0.27% | 2.9만 |
|---|
| 2026.01.29 | ₩14,635 | ₩14,728 | ₩14,541 | ₩14,715 | +0.55% | 2.5만 |
|---|
| 2026.01.28 | ₩14,608 | ₩15,104 | ₩14,581 | ₩14,581 | -0.18% | 2.1만 |
|---|
| 2026.01.27 | ₩14,742 | ₩14,903 | ₩14,661 | ₩14,742 | 0.00% | 1.7만 |
|---|
| 2026.01.26 | ₩14,501 | ₩14,568 | ₩14,487 | ₩14,514 | +0.09% | 1.9만 |
|---|
| 2026.01.23 | ₩14,514 | ₩14,541 | ₩14,353 | ₩14,501 | -0.09% | 3.6천 |
|---|
| 2026.01.22 | ₩14,393 | ₩14,702 | ₩14,380 | ₩14,380 | -0.09% | 2.4만 |
|---|
| 2026.01.21 | ₩14,447 | ₩14,594 | ₩14,326 | ₩14,434 | -0.09% | 5.4천 |
|---|
| 2026.01.20 | ₩14,179 | ₩14,594 | ₩14,125 | ₩14,300 | +0.85% | 5.1만 |
|---|
| 2026.01.16 | ₩14,407 | ₩14,648 | ₩14,313 | ₩14,420 | +0.09% | 1.5만 |
|---|
| 2026.01.15 | ₩14,313 | ₩14,447 | ₩14,286 | ₩14,326 | +0.09% | 7천 |
|---|
| 2026.01.14 | ₩14,286 | ₩14,434 | ₩14,219 | ₩14,300 | +0.09% | 3.3만 |
|---|
| 2026.01.13 | ₩14,326 | ₩14,769 | ₩14,166 | ₩14,273 | -0.37% | 7.2만 |
|---|
| 2026.01.12 | ₩14,045 | ₩14,313 | ₩14,045 | ₩14,313 | +1.91% | 2.6만 |
|---|
| 2026.01.09 | ₩14,139 | ₩14,300 | ₩14,099 | ₩14,192 | +0.38% | 2만 |
|---|
| 2026.01.08 | ₩14,085 | ₩14,487 | ₩14,018 | ₩14,125 | +0.29% | 2.1만 |
|---|
| 2026.01.07 | ₩14,407 | ₩14,782 | ₩14,058 | ₩14,152 | -1.77% | 4만 |
|---|
| 2026.01.06 | ₩14,085 | ₩14,420 | ₩14,085 | ₩14,112 | +0.19% | 2만 |
|---|
| 2026.01.05 | ₩14,032 | ₩14,179 | ₩13,991 | ₩14,058 | +0.19% | 1.3만 |
|---|
| 2026.01.02 | ₩13,978 | ₩14,380 | ₩13,857 | ₩14,032 | +0.38% | 8.1만 |
|---|
| 2025.12.31 | ₩13,764 | ₩14,514 | ₩13,737 | ₩13,804 | +0.29% | 5.2만 |
|---|
| 2025.12.30 | ₩14,099 | ₩14,099 | ₩13,522 | ₩13,764 | -2.38% | 9만 |
|---|
| 2025.12.29 | ₩14,836 | ₩15,050 | ₩14,608 | ₩14,849 | +0.09% | 4.3만 |
|---|
| 2025.12.26 | ₩14,769 | ₩15,318 | ₩14,514 | ₩14,862 | +0.64% | 3만 |
|---|
| 2025.12.24 | ₩14,474 | ₩14,916 | ₩14,474 | ₩14,648 | +1.20% | 1.7만 |
|---|
| 2025.12.23 | ₩14,876 | ₩15,184 | ₩14,661 | ₩14,769 | -0.72% | 3.2만 |
|---|
| 2025.12.22 | ₩14,661 | ₩14,929 | ₩14,661 | ₩14,809 | +1.01% | 8.5천 |
|---|
| 2025.12.19 | ₩14,822 | ₩14,849 | ₩14,420 | ₩14,648 | -1.18% | 3.3만 |
|---|
| 2025.12.18 | ₩15,198 | ₩15,198 | ₩14,340 | ₩14,541 | -4.32% | 2.2만 |
|---|
| 2025.12.17 | ₩14,367 | ₩14,487 | ₩14,367 | ₩14,474 | +0.75% | 2.8만 |
|---|
| 2025.12.16 | ₩14,527 | ₩14,527 | ₩14,393 | ₩14,434 | -0.65% | 3.5천 |
|---|
| 2025.12.15 | ₩14,300 | ₩14,554 | ₩14,300 | ₩14,447 | +1.03% | 1.1만 |
|---|
| 2025.12.12 | ₩14,460 | ₩14,460 | ₩14,313 | ₩14,380 | -0.56% | 3.2천 |
|---|
| 2025.12.11 | ₩14,192 | ₩14,447 | ₩14,192 | ₩14,420 | +1.61% | 2.1만 |
|---|
| 2025.12.10 | ₩14,219 | ₩14,300 | ₩14,219 | ₩14,259 | +0.28% | 2만 |
|---|
| 2025.12.09 | ₩14,246 | ₩14,259 | ₩14,206 | ₩14,219 | -0.19% | 1.6만 |
|---|
| 2025.12.08 | ₩14,206 | ₩14,367 | ₩13,965 | ₩14,233 | +0.19% | 2.3만 |
|---|
| 2025.12.05 | ₩14,340 | ₩14,541 | ₩14,219 | ₩14,273 | -0.47% | 2.4만 |
|---|
| 2025.12.04 | ₩14,179 | ₩14,353 | ₩14,179 | ₩14,246 | +0.47% | 3.2만 |
|---|
| 2025.12.03 | ₩14,166 | ₩14,393 | ₩14,152 | ₩14,206 | +0.28% | 3.4천 |
|---|
| 2025.12.02 | ₩14,192 | ₩14,233 | ₩14,085 | ₩14,233 | +0.28% | 4.8천 |
|---|
| 2025.12.01 | ₩14,273 | ₩14,273 | ₩14,099 | ₩14,099 | -1.22% | 7.8천 |
|---|
| 2025.11.28 | ₩14,326 | ₩14,353 | ₩14,018 | ₩14,206 | -0.84% | 3.4천 |
|---|
| 2025.11.26 | ₩14,032 | ₩14,219 | ₩13,898 | ₩14,166 | +0.96% | 7.6천 |
|---|
| 2025.11.25 | ₩14,032 | ₩14,125 | ₩13,844 | ₩13,991 | -0.29% | 7.4천 |
|---|
| 2025.11.24 | ₩13,630 | ₩14,032 | ₩13,630 | ₩13,831 | +1.47% | 2.8만 |
|---|
| 2025.11.21 | ₩14,166 | ₩14,166 | ₩13,884 | ₩14,058 | -0.76% | 1.6만 |
|---|
| 2025.11.20 | ₩14,058 | ₩14,407 | ₩13,656 | ₩13,911 | -1.05% | 6만 |
|---|
| 2025.11.19 | ₩13,884 | ₩14,085 | ₩13,656 | ₩13,991 | +0.77% | 1.2만 |
|---|
| 2025.11.18 | ₩14,072 | ₩14,836 | ₩13,898 | ₩14,005 | -0.48% | 6.2만 |
|---|
| 2025.11.17 | ₩14,179 | ₩14,702 | ₩14,005 | ₩14,152 | -0.19% | 8.3만 |
|---|
| 2025.11.14 | ₩14,460 | ₩14,648 | ₩14,058 | ₩14,273 | -1.30% | 5.3만 |
|---|
| 2025.11.13 | ₩14,434 | ₩14,635 | ₩14,434 | ₩14,554 | +0.84% | 3천 |
|---|
| 2025.11.12 | ₩14,434 | ₩14,702 | ₩14,434 | ₩14,554 | +0.84% | 1.3만 |
|---|
| 2025.11.11 | ₩14,300 | ₩14,661 | ₩14,206 | ₩14,447 | +1.03% | 8.2천 |
|---|
| 2025.11.10 | ₩14,286 | ₩14,782 | ₩14,166 | ₩14,233 | -0.38% | 3.6만 |
|---|
| 2025.11.07 | ₩14,166 | ₩14,219 | ₩14,085 | ₩14,206 | +0.28% | 800 |
|---|
| 2025.11.06 | ₩14,259 | ₩14,353 | ₩14,152 | ₩14,313 | +0.38% | 1.4만 |
|---|
| 2025.11.05 | ₩14,407 | ₩14,474 | ₩14,219 | ₩14,407 | 0.00% | 3.6천 |
|---|
| 2025.11.04 | ₩14,273 | ₩14,487 | ₩14,192 | ₩14,353 | +0.56% | 3.9만 |
|---|
| 2025.11.03 | ₩14,420 | ₩14,514 | ₩14,166 | ₩14,514 | +0.65% | 1.4만 |
|---|
| 2025.10.31 | ₩14,474 | ₩14,474 | ₩14,474 | ₩14,474 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩14,340 | ₩14,621 | ₩14,340 | ₩14,594 | +1.78% | 6.1천 |
|---|
| 2025.10.29 | ₩14,420 | ₩14,474 | ₩14,313 | ₩14,447 | +0.19% | 4.6만 |
|---|
| 2025.10.28 | ₩14,420 | ₩14,420 | ₩14,300 | ₩14,407 | -0.09% | 9.4만 |
|---|
| 2025.10.27 | ₩14,407 | ₩14,661 | ₩14,340 | ₩14,447 | +0.28% | 1.8만 |
|---|
| 2025.10.24 | ₩14,621 | ₩14,621 | ₩14,393 | ₩14,393 | -1.56% | 7.6천 |
|---|
| 2025.10.23 | ₩14,648 | ₩14,675 | ₩14,460 | ₩14,661 | +0.09% | 3.2천 |
|---|
| 2025.10.22 | ₩14,648 | ₩14,648 | ₩14,648 | ₩14,648 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩14,635 | ₩14,728 | ₩14,460 | ₩14,581 | -0.37% | 3.2만 |
|---|
| 2025.10.20 | ₩14,501 | ₩14,648 | ₩14,501 | ₩14,635 | +0.92% | 7.2천 |
|---|
| 2025.10.17 | ₩14,554 | ₩14,742 | ₩14,554 | ₩14,554 | 0.00% | 1.2천 |
|---|
| 2025.10.16 | ₩14,635 | ₩14,635 | ₩14,447 | ₩14,541 | -0.64% | 1.3만 |
|---|
| 2025.10.15 | ₩14,474 | ₩14,608 | ₩14,474 | ₩14,594 | +0.83% | 7.3천 |
|---|
| 2025.10.14 | ₩14,594 | ₩14,594 | ₩14,594 | ₩14,594 | 0.00% | 4.3천 |
|---|
| 2025.10.13 | ₩14,594 | ₩14,594 | ₩14,353 | ₩14,554 | -0.28% | 3.7천 |
|---|
| 2025.10.10 | ₩14,594 | ₩14,728 | ₩14,501 | ₩14,501 | -0.64% | 5.4만 |
|---|