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 | ₩13,667 | ₩13,828 | ₩13,560 | ₩13,721 | +0.39% | 2.6만 |
| 2026.10.08 | ₩13,627 | ₩14,378 | ₩13,574 | ₩13,667 | +0.30% | 2.8만 |
| 2026.10.07 | ₩13,775 | ₩13,788 | ₩13,667 | ₩13,721 | -0.39% | 1.4만 |
| 2026.10.06 | ₩13,828 | ₩13,909 | ₩13,828 | ₩13,895 | +0.48% | 1.2천 |
| 2026.10.05 | ₩13,869 | ₩14,083 | ₩13,788 | ₩13,815 | -0.39% | 2.3천 |
| 2026.10.02 | ₩13,949 | ₩14,110 | ₩13,828 | ₩13,895 | -0.38% | 1.7만 |
| 2026.10.01 | ₩13,989 | ₩14,325 | ₩13,815 | ₩13,815 | -1.25% | 2.9만 |
| 2026.09.30 | ₩14,097 | ₩14,110 | ₩13,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,989 |
| -0.76% |
| 2.6만 |
| 2026.09.29 | ₩14,258 | ₩14,258 | ₩13,989 | ₩14,056 | -1.41% | 6만 |
|---|
| 2026.09.28 | ₩14,231 | ₩14,284 | ₩14,137 | ₩14,137 | -0.66% | 1.4만 |
|---|
| 2026.09.25 | ₩14,097 | ₩14,217 | ₩14,097 | ₩14,204 | +0.76% | 3천 |
|---|
| 2026.09.24 | ₩14,271 | ₩14,365 | ₩14,016 | ₩14,191 | -0.56% | 2.8만 |
|---|
| 2026.09.23 | ₩14,284 | ₩14,512 | ₩14,043 | ₩14,191 | -0.66% | 3.7만 |
|---|
| 2026.09.22 | ₩14,499 | ₩14,660 | ₩14,271 | ₩14,432 | -0.46% | 1.1만 |
|---|
| 2026.09.21 | ₩14,405 | ₩14,714 | ₩14,298 | ₩14,419 | +0.09% | 1.5만 |
|---|
| 2026.09.18 | ₩14,177 | ₩14,633 | ₩14,083 | ₩14,258 | +0.57% | 2.7만 |
|---|
| 2026.09.17 | ₩14,351 | ₩14,486 | ₩14,351 | ₩14,392 | +0.28% | 4.8만 |
|---|
| 2026.09.16 | ₩14,700 | ₩14,968 | ₩14,231 | ₩14,271 | -2.92% | 2만 |
|---|
| 2026.09.15 | ₩14,231 | ₩14,593 | ₩14,231 | ₩14,311 | +0.57% | 2.6만 |
|---|
| 2026.09.14 | ₩14,432 | ₩15,036 | ₩14,204 | ₩14,432 | 0.00% | 2.1만 |
|---|
| 2026.09.11 | ₩14,727 | ₩14,727 | ₩14,579 | ₩14,633 | -0.64% | 1.6천 |
|---|
| 2026.09.10 | ₩14,687 | ₩14,834 | ₩14,526 | ₩14,553 | -0.91% | 3.3만 |
|---|
| 2026.09.09 | ₩14,821 | ₩14,821 | ₩14,647 | ₩14,700 | -0.81% | 8.9천 |
|---|
| 2026.09.08 | ₩14,740 | ₩14,928 | ₩14,740 | ₩14,875 | +0.91% | 7.3천 |
|---|
| 2026.09.04 | ₩14,754 | ₩14,928 | ₩14,714 | ₩14,848 | +0.64% | 1.2만 |
|---|
| 2026.09.03 | ₩14,781 | ₩15,183 | ₩14,727 | ₩14,834 | +0.36% | 9.7천 |
|---|
| 2026.09.02 | ₩14,754 | ₩15,250 | ₩14,740 | ₩14,781 | +0.18% | 2.8만 |
|---|
| 2026.09.01 | ₩14,901 | ₩15,009 | ₩14,767 | ₩14,767 | -0.90% | 1.6만 |
|---|
| 2026.08.31 | ₩15,116 | ₩15,183 | ₩14,955 | ₩14,955 | -1.06% | 6.6천 |
|---|
| 2026.08.28 | ₩15,076 | ₩15,103 | ₩15,009 | ₩15,049 | -0.18% | 5.3천 |
|---|
| 2026.08.27 | ₩15,089 | ₩15,089 | ₩15,089 | ₩15,089 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩15,143 | ₩15,143 | ₩15,076 | ₩15,076 | -0.44% | 1천 |
|---|
| 2026.08.25 | ₩15,223 | ₩15,223 | ₩15,223 | ₩15,223 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩14,995 | ₩15,089 | ₩14,955 | ₩15,036 | +0.27% | 1.2만 |
|---|
| 2026.08.21 | ₩15,103 | ₩15,103 | ₩15,009 | ₩15,062 | -0.27% | 9.5천 |
|---|
| 2026.08.20 | ₩14,968 | ₩15,170 | ₩14,915 | ₩14,955 | -0.09% | 5.7천 |
|---|
| 2026.08.19 | ₩15,156 | ₩15,196 | ₩14,955 | ₩15,049 | -0.71% | 1.6천 |
|---|
| 2026.08.18 | ₩15,036 | ₩15,036 | ₩14,982 | ₩14,982 | -0.36% | 500 |
|---|
| 2026.08.17 | ₩15,049 | ₩15,049 | ₩15,009 | ₩15,036 | -0.09% | 2천 |
|---|
| 2026.08.14 | ₩15,089 | ₩15,089 | ₩15,089 | ₩15,089 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩15,116 | ₩15,116 | ₩15,103 | ₩15,103 | -0.09% | 800 |
|---|
| 2026.08.12 | ₩15,143 | ₩15,143 | ₩15,049 | ₩15,103 | -0.27% | 5.5천 |
|---|
| 2026.08.11 | ₩15,103 | ₩15,210 | ₩14,968 | ₩15,143 | +0.27% | 2.8천 |
|---|
| 2026.08.10 | ₩15,009 | ₩15,116 | ₩15,009 | ₩15,062 | +0.36% | 7.6천 |
|---|
| 2026.08.07 | ₩15,089 | ₩15,089 | ₩14,486 | ₩15,062 | -0.18% | 4.5천 |
|---|
| 2026.08.06 | ₩14,968 | ₩15,062 | ₩14,901 | ₩14,968 | 0.00% | 1.7만 |
|---|
| 2026.08.05 | ₩14,968 | ₩15,022 | ₩14,727 | ₩14,955 | -0.09% | 2.2만 |
|---|
| 2026.08.04 | ₩14,928 | ₩14,968 | ₩14,687 | ₩14,968 | +0.27% | 1.7만 |
|---|
| 2026.08.03 | ₩14,808 | ₩14,901 | ₩14,405 | ₩14,861 | +0.36% | 2만 |
|---|
| 2026.07.31 | ₩14,700 | ₩15,062 | ₩14,673 | ₩14,781 | +0.55% | 1.3만 |
|---|
| 2026.07.30 | ₩14,740 | ₩14,834 | ₩14,620 | ₩14,834 | +0.64% | 1.8만 |
|---|
| 2026.07.29 | ₩14,526 | ₩14,633 | ₩14,459 | ₩14,472 | -0.37% | 6.9천 |
|---|
| 2026.07.28 | ₩14,486 | ₩15,049 | ₩14,459 | ₩14,633 | +1.02% | 6.3만 |
|---|
| 2026.07.27 | ₩14,754 | ₩14,754 | ₩14,579 | ₩14,579 | -1.18% | 5.3천 |
|---|
| 2026.07.24 | ₩14,472 | ₩14,593 | ₩14,392 | ₩14,539 | +0.46% | 2.1만 |
|---|
| 2026.07.23 | ₩14,432 | ₩14,445 | ₩14,378 | ₩14,392 | -0.28% | 3.8만 |
|---|
| 2026.07.22 | ₩14,620 | ₩14,740 | ₩14,472 | ₩14,606 | -0.09% | 1.8만 |
|---|
| 2026.07.21 | ₩14,633 | ₩14,767 | ₩14,620 | ₩14,660 | +0.18% | 6.7천 |
|---|
| 2026.07.20 | ₩14,579 | ₩14,593 | ₩14,526 | ₩14,539 | -0.28% | 2.7천 |
|---|
| 2026.07.17 | ₩14,794 | ₩14,794 | ₩14,526 | ₩14,526 | -1.81% | 9.1천 |
|---|
| 2026.07.16 | ₩14,486 | ₩14,700 | ₩14,486 | ₩14,660 | +1.20% | 1.7만 |
|---|
| 2026.07.15 | ₩14,714 | ₩15,049 | ₩14,606 | ₩14,740 | +0.18% | 4만 |
|---|
| 2026.07.14 | ₩14,794 | ₩14,794 | ₩14,620 | ₩14,673 | -0.82% | 5.6천 |
|---|
| 2026.07.13 | ₩14,660 | ₩15,036 | ₩14,526 | ₩14,566 | -0.64% | 5.5만 |
|---|
| 2026.07.10 | ₩14,714 | ₩14,754 | ₩14,432 | ₩14,714 | 0.00% | 3.8만 |
|---|
| 2026.07.09 | ₩14,620 | ₩14,808 | ₩14,459 | ₩14,606 | -0.09% | 9.7만 |
|---|
| 2026.07.08 | ₩14,620 | ₩14,660 | ₩14,338 | ₩14,579 | -0.28% | 2.4만 |
|---|
| 2026.07.07 | ₩14,834 | ₩15,076 | ₩14,781 | ₩14,808 | -0.18% | 2.7만 |
|---|
| 2026.07.06 | ₩14,901 | ₩15,009 | ₩14,740 | ₩14,942 | +0.27% | 2.1만 |
|---|
| 2026.07.02 | ₩14,955 | ₩15,076 | ₩14,472 | ₩14,821 | -0.90% | 7.8만 |
|---|
| 2026.07.01 | ₩14,714 | ₩14,875 | ₩14,579 | ₩14,687 | -0.18% | 2만 |
|---|
| 2026.06.30 | ₩14,553 | ₩14,781 | ₩14,486 | ₩14,754 | +1.38% | 7.9천 |
|---|
| 2026.06.29 | ₩14,512 | ₩14,660 | ₩14,419 | ₩14,606 | +0.65% | 2.5만 |
|---|
| 2026.06.26 | ₩14,445 | ₩14,673 | ₩14,284 | ₩14,378 | -0.46% | 7.5만 |
|---|
| 2026.06.25 | ₩14,459 | ₩14,593 | ₩14,459 | ₩14,526 | +0.46% | 1.2만 |
|---|
| 2026.06.24 | ₩14,311 | ₩14,378 | ₩14,258 | ₩14,325 | +0.09% | 5.9만 |
|---|
| 2026.06.23 | ₩14,378 | ₩14,526 | ₩14,311 | ₩14,378 | 0.00% | 1.6만 |
|---|
| 2026.06.22 | ₩14,512 | ₩14,754 | ₩14,419 | ₩14,566 | +0.37% | 1.3만 |
|---|
| 2026.06.18 | ₩14,754 | ₩14,915 | ₩14,553 | ₩14,566 | -1.27% | 6.3만 |
|---|
| 2026.06.17 | ₩14,606 | ₩14,647 | ₩14,351 | ₩14,445 | -1.10% | 2.8만 |
|---|
| 2026.06.16 | ₩14,553 | ₩14,808 | ₩14,486 | ₩14,512 | -0.28% | 4.5만 |
|---|
| 2026.06.15 | ₩14,499 | ₩14,579 | ₩14,110 | ₩14,392 | -0.74% | 5.7만 |
|---|
| 2026.06.12 | ₩14,030 | ₩14,311 | ₩14,030 | ₩14,244 | +1.53% | 2.9만 |
|---|
| 2026.06.11 | ₩14,351 | ₩14,445 | ₩14,217 | ₩14,405 | +0.37% | 9.6만 |
|---|
| 2026.06.10 | ₩14,056 | ₩14,217 | ₩14,056 | ₩14,123 | +0.48% | 2.3만 |
|---|
| 2026.06.09 | ₩14,244 | ₩14,606 | ₩14,150 | ₩14,284 | +0.28% | 6만 |
|---|
| 2026.06.08 | ₩14,325 | ₩14,365 | ₩14,110 | ₩14,204 | -0.84% | 7.2만 |
|---|
| 2026.06.05 | ₩14,150 | ₩14,445 | ₩14,056 | ₩14,056 | -0.66% | 8.3만 |
|---|
| 2026.06.04 | ₩14,258 | ₩14,848 | ₩14,191 | ₩14,244 | -0.09% | 16.8만 |
|---|
| 2026.06.03 | ₩14,338 | ₩14,338 | ₩14,164 | ₩14,164 | -1.22% | 1.4만 |
|---|
| 2026.06.02 | ₩14,258 | ₩14,325 | ₩14,217 | ₩14,231 | -0.19% | 3.5만 |
|---|
| 2026.06.01 | ₩14,311 | ₩14,392 | ₩14,231 | ₩14,271 | -0.28% | 3만 |
|---|
| 2026.05.29 | ₩14,405 | ₩14,445 | ₩14,298 | ₩14,392 | -0.09% | 7.5천 |
|---|
| 2026.05.28 | ₩14,311 | ₩14,432 | ₩14,231 | ₩14,338 | +0.19% | 2.2만 |
|---|
| 2026.05.27 | ₩14,244 | ₩14,673 | ₩14,110 | ₩14,365 | +0.85% | 2만 |
|---|
| 2026.05.26 | ₩14,123 | ₩14,472 | ₩14,123 | ₩14,244 | +0.85% | 11.9만 |
|---|
| 2026.05.22 | ₩14,365 | ₩14,714 | ₩14,231 | ₩14,338 | -0.19% | 2.3만 |
|---|
| 2026.05.21 | ₩14,284 | ₩14,472 | ₩14,137 | ₩14,365 | +0.56% | 2.5만 |
|---|
| 2026.05.20 | ₩14,217 | ₩14,593 | ₩14,150 | ₩14,365 | +1.04% | 10.4만 |
|---|
| 2026.05.19 | ₩14,097 | ₩14,204 | ₩14,056 | ₩14,110 | +0.10% | 5.8만 |
|---|
| 2026.05.18 | ₩14,284 | ₩14,405 | ₩14,150 | ₩14,298 | +0.09% | 4.8만 |
|---|
| 2026.05.15 | ₩14,244 | ₩14,338 | ₩14,110 | ₩14,150 | -0.66% | 2만 |
|---|
| 2026.05.14 | ₩14,378 | ₩14,539 | ₩14,244 | ₩14,378 | 0.00% | 4만 |
|---|
| 2026.05.13 | ₩14,217 | ₩14,647 | ₩14,177 | ₩14,298 | +0.57% | 6.5만 |
|---|
| 2026.05.12 | ₩14,378 | ₩14,861 | ₩14,231 | ₩14,298 | -0.56% | 8.6만 |
|---|
| 2026.05.11 | ₩14,271 | ₩14,539 | ₩14,271 | ₩14,378 | +0.75% | 4.5만 |
|---|
| 2026.05.08 | ₩14,512 | ₩14,566 | ₩14,365 | ₩14,499 | -0.09% | 3.2만 |
|---|
| 2026.05.07 | ₩14,512 | ₩14,821 | ₩14,217 | ₩14,244 | -1.85% | 10.7만 |
|---|
| 2026.05.06 | ₩14,445 | ₩14,526 | ₩14,351 | ₩14,512 | +0.46% | 1.9만 |
|---|
| 2026.05.05 | ₩14,150 | ₩14,204 | ₩14,110 | ₩14,177 | +0.19% | 2.5만 |
|---|
| 2026.05.04 | ₩14,191 | ₩14,204 | ₩13,949 | ₩14,016 | -1.23% | 5만 |
|---|
| 2026.05.01 | ₩14,097 | ₩14,392 | ₩14,003 | ₩14,244 | +1.05% | 5.1만 |
|---|
| 2026.04.30 | ₩13,909 | ₩14,727 | ₩13,869 | ₩14,231 | +2.31% | 5.5만 |
|---|
| 2026.04.29 | ₩13,976 | ₩14,861 | ₩13,828 | ₩13,855 | -0.86% | 6.8만 |
|---|
| 2026.04.28 | ₩13,976 | ₩14,043 | ₩13,976 | ₩13,989 | +0.10% | 4.8천 |
|---|
| 2026.04.27 | ₩14,003 | ₩14,083 | ₩13,963 | ₩14,043 | +0.29% | 3.7만 |
|---|
| 2026.04.24 | ₩14,056 | ₩14,177 | ₩14,043 | ₩14,137 | +0.57% | 1.6만 |
|---|
| 2026.04.23 | ₩14,110 | ₩14,217 | ₩13,922 | ₩14,003 | -0.76% | 3.9만 |
|---|
| 2026.04.22 | ₩14,325 | ₩14,325 | ₩14,137 | ₩14,177 | -1.03% | 3.5만 |
|---|
| 2026.04.21 | ₩14,271 | ₩14,298 | ₩14,097 | ₩14,097 | -1.22% | 1.9만 |
|---|
| 2026.04.20 | ₩14,392 | ₩14,445 | ₩14,338 | ₩14,378 | -0.09% | 5.9천 |
|---|
| 2026.04.17 | ₩14,217 | ₩14,647 | ₩14,217 | ₩14,392 | +1.23% | 2.9만 |
|---|
| 2026.04.16 | ₩14,231 | ₩14,472 | ₩14,070 | ₩14,123 | -0.75% | 4.5만 |
|---|
| 2026.04.15 | ₩14,351 | ₩14,499 | ₩14,284 | ₩14,284 | -0.47% | 3.9만 |
|---|
| 2026.04.14 | ₩14,512 | ₩14,888 | ₩14,191 | ₩14,298 | -1.48% | 10.7만 |
|---|
| 2026.04.13 | ₩14,056 | ₩14,204 | ₩13,828 | ₩14,164 | +0.76% | 7.2만 |
|---|
| 2026.04.10 | ₩14,043 | ₩14,097 | ₩13,815 | ₩14,043 | 0.00% | 7.9만 |
|---|
| 2026.04.09 | ₩13,882 | ₩14,419 | ₩13,708 | ₩13,936 | +0.39% | 10.8만 |
|---|
| 2026.04.08 | ₩13,842 | ₩13,842 | ₩13,708 | ₩13,788 | -0.39% | 9만 |
|---|
| 2026.04.07 | ₩13,319 | ₩13,399 | ₩13,185 | ₩13,319 | 0.00% | 9.1만 |
|---|
| 2026.04.06 | ₩13,520 | ₩13,761 | ₩13,305 | ₩13,453 | -0.50% | 4.4만 |
|---|
| 2026.04.02 | ₩13,480 | ₩13,520 | ₩13,144 | ₩13,372 | -0.80% | 11.1만 |
|---|
| 2026.04.01 | ₩13,278 | ₩13,587 | ₩13,278 | ₩13,413 | +1.01% | 3.4만 |
|---|
| 2026.03.31 | ₩13,171 | ₩13,332 | ₩13,077 | ₩13,265 | +0.71% | 10만 |
|---|
| 2026.03.30 | ₩13,091 | ₩13,278 | ₩12,943 | ₩12,983 | -0.82% | 3.5만 |
|---|
| 2026.03.27 | ₩13,077 | ₩13,144 | ₩12,916 | ₩12,943 | -1.03% | 1.4만 |
|---|
| 2026.03.26 | ₩13,185 | ₩13,346 | ₩13,077 | ₩13,077 | -0.81% | 6.8천 |
|---|
| 2026.03.25 | ₩13,158 | ₩13,506 | ₩13,144 | ₩13,305 | +1.12% | 2.4만 |
|---|
| 2026.03.24 | ₩12,903 | ₩13,332 | ₩12,903 | ₩13,158 | +1.98% | 3만 |
|---|
| 2026.03.23 | ₩13,480 | ₩13,493 | ₩13,118 | ₩13,278 | -1.49% | 5.5만 |
|---|
| 2026.03.20 | ₩13,144 | ₩13,815 | ₩12,916 | ₩12,943 | -1.53% | 23.3만 |
|---|
| 2026.03.19 | ₩13,439 | ₩13,721 | ₩13,359 | ₩13,413 | -0.20% | 9.4만 |
|---|
| 2026.03.18 | ₩13,708 | ₩13,895 | ₩13,533 | ₩13,547 | -1.17% | 7.7만 |
|---|
| 2026.03.17 | ₩13,761 | ₩14,459 | ₩13,761 | ₩13,761 | 0.00% | 2.7만 |
|---|
| 2026.03.16 | ₩13,882 | ₩14,030 | ₩13,761 | ₩13,788 | -0.68% | 3.9만 |
|---|
| 2026.03.13 | ₩13,909 | ₩13,949 | ₩13,694 | ₩13,708 | -1.45% | 1.1만 |
|---|
| 2026.03.12 | ₩13,694 | ₩13,869 | ₩13,694 | ₩13,828 | +0.98% | 1.2만 |
|---|
| 2026.03.11 | ₩14,070 | ₩14,070 | ₩13,627 | ₩14,003 | -0.48% | 1.7만 |
|---|
| 2026.03.10 | ₩13,842 | ₩14,083 | ₩13,842 | ₩13,855 | +0.10% | 1.7만 |
|---|
| 2026.03.09 | ₩13,748 | ₩13,855 | ₩13,372 | ₩13,855 | +0.78% | 5.8만 |
|---|
| 2026.03.06 | ₩13,788 | ₩13,882 | ₩13,788 | ₩13,869 | +0.58% | 4.8만 |
|---|
| 2026.03.05 | ₩14,901 | ₩14,901 | ₩13,976 | ₩13,989 | -6.12% | 4.2만 |
|---|
| 2026.03.04 | ₩14,351 | ₩14,459 | ₩14,191 | ₩14,284 | -0.47% | 4.5만 |
|---|
| 2026.03.03 | ₩14,432 | ₩14,459 | ₩14,016 | ₩14,258 | -1.21% | 4.4만 |
|---|
| 2026.03.02 | ₩14,633 | ₩14,754 | ₩14,633 | ₩14,700 | +0.46% | 1.1만 |
|---|
| 2026.02.27 | ₩14,834 | ₩14,955 | ₩14,834 | ₩14,955 | +0.81% | 8.2천 |
|---|
| 2026.02.26 | ₩14,955 | ₩14,955 | ₩14,875 | ₩14,915 | -0.27% | 1.5만 |
|---|
| 2026.02.25 | ₩14,848 | ₩14,915 | ₩14,794 | ₩14,861 | +0.09% | 1.1만 |
|---|
| 2026.02.24 | ₩14,767 | ₩14,808 | ₩14,647 | ₩14,754 | -0.09% | 2.8만 |
|---|
| 2026.02.23 | ₩14,888 | ₩15,062 | ₩14,633 | ₩14,727 | -1.08% | 4.9만 |
|---|
| 2026.02.20 | ₩14,660 | ₩14,901 | ₩14,660 | ₩14,794 | +0.91% | 2.1만 |
|---|
| 2026.02.19 | ₩14,620 | ₩14,754 | ₩14,593 | ₩14,714 | +0.64% | 6.7천 |
|---|
| 2026.02.18 | ₩14,754 | ₩14,781 | ₩14,687 | ₩14,727 | -0.18% | 4.6만 |
|---|
| 2026.02.17 | ₩14,606 | ₩14,687 | ₩14,566 | ₩14,647 | +0.28% | 3.3만 |
|---|
| 2026.02.13 | ₩14,606 | ₩14,647 | ₩14,606 | ₩14,633 | +0.18% | 2.7만 |
|---|
| 2026.02.12 | ₩14,754 | ₩14,754 | ₩14,593 | ₩14,687 | -0.45% | 2.3만 |
|---|
| 2026.02.11 | ₩14,714 | ₩14,794 | ₩14,687 | ₩14,740 | +0.18% | 1.8만 |
|---|
| 2026.02.10 | ₩14,767 | ₩14,767 | ₩14,633 | ₩14,633 | -0.91% | 16만 |
|---|
| 2026.02.09 | ₩14,486 | ₩15,062 | ₩14,486 | ₩14,687 | +1.39% | 3.7만 |
|---|
| 2026.02.06 | ₩14,512 | ₩14,593 | ₩14,472 | ₩14,512 | 0.00% | 5.8만 |
|---|
| 2026.02.05 | ₩14,419 | ₩14,553 | ₩14,378 | ₩14,378 | -0.28% | 1.4만 |
|---|
| 2026.02.04 | ₩14,794 | ₩14,821 | ₩14,620 | ₩14,620 | -1.18% | 3.2천 |
|---|
| 2026.02.03 | ₩14,620 | ₩14,714 | ₩14,579 | ₩14,620 | 0.00% | 9.4천 |
|---|
| 2026.02.02 | ₩14,848 | ₩14,901 | ₩14,647 | ₩14,727 | -0.81% | 3.1만 |
|---|
| 2026.01.30 | ₩14,727 | ₩14,740 | ₩14,539 | ₩14,687 | -0.27% | 2.9만 |
|---|
| 2026.01.29 | ₩14,647 | ₩14,740 | ₩14,553 | ₩14,727 | +0.55% | 2.5만 |
|---|
| 2026.01.28 | ₩14,620 | ₩15,116 | ₩14,593 | ₩14,593 | -0.18% | 2.1만 |
|---|
| 2026.01.27 | ₩14,754 | ₩14,915 | ₩14,673 | ₩14,754 | 0.00% | 1.7만 |
|---|
| 2026.01.26 | ₩14,512 | ₩14,579 | ₩14,499 | ₩14,526 | +0.09% | 1.9만 |
|---|
| 2026.01.23 | ₩14,526 | ₩14,553 | ₩14,365 | ₩14,512 | -0.09% | 3.6천 |
|---|
| 2026.01.22 | ₩14,405 | ₩14,714 | ₩14,392 | ₩14,392 | -0.09% | 2.4만 |
|---|
| 2026.01.21 | ₩14,459 | ₩14,606 | ₩14,338 | ₩14,445 | -0.09% | 5.4천 |
|---|
| 2026.01.20 | ₩14,191 | ₩14,606 | ₩14,137 | ₩14,311 | +0.85% | 5.1만 |
|---|
| 2026.01.16 | ₩14,419 | ₩14,660 | ₩14,325 | ₩14,432 | +0.09% | 1.5만 |
|---|
| 2026.01.15 | ₩14,325 | ₩14,459 | ₩14,298 | ₩14,338 | +0.09% | 7천 |
|---|
| 2026.01.14 | ₩14,298 | ₩14,445 | ₩14,231 | ₩14,311 | +0.09% | 3.3만 |
|---|
| 2026.01.13 | ₩14,338 | ₩14,781 | ₩14,177 | ₩14,284 | -0.37% | 7.2만 |
|---|
| 2026.01.12 | ₩14,056 | ₩14,325 | ₩14,056 | ₩14,325 | +1.91% | 2.6만 |
|---|
| 2026.01.09 | ₩14,150 | ₩14,311 | ₩14,110 | ₩14,204 | +0.38% | 2만 |
|---|
| 2026.01.08 | ₩14,097 | ₩14,499 | ₩14,030 | ₩14,137 | +0.29% | 2.1만 |
|---|
| 2026.01.07 | ₩14,419 | ₩14,794 | ₩14,070 | ₩14,164 | -1.77% | 4만 |
|---|
| 2026.01.06 | ₩14,097 | ₩14,432 | ₩14,097 | ₩14,123 | +0.19% | 2만 |
|---|
| 2026.01.05 | ₩14,043 | ₩14,191 | ₩14,003 | ₩14,070 | +0.19% | 1.3만 |
|---|
| 2026.01.02 | ₩13,989 | ₩14,392 | ₩13,869 | ₩14,043 | +0.38% | 8.1만 |
|---|
| 2025.12.31 | ₩13,775 | ₩14,526 | ₩13,748 | ₩13,815 | +0.29% | 5.2만 |
|---|
| 2025.12.30 | ₩14,110 | ₩14,110 | ₩13,533 | ₩13,775 | -2.38% | 9만 |
|---|
| 2025.12.29 | ₩14,848 | ₩15,062 | ₩14,620 | ₩14,861 | +0.09% | 4.3만 |
|---|
| 2025.12.26 | ₩14,781 | ₩15,331 | ₩14,526 | ₩14,875 | +0.64% | 3만 |
|---|
| 2025.12.24 | ₩14,486 | ₩14,928 | ₩14,486 | ₩14,660 | +1.20% | 1.7만 |
|---|
| 2025.12.23 | ₩14,888 | ₩15,196 | ₩14,673 | ₩14,781 | -0.72% | 3.2만 |
|---|
| 2025.12.22 | ₩14,673 | ₩14,942 | ₩14,673 | ₩14,821 | +1.01% | 8.5천 |
|---|
| 2025.12.19 | ₩14,834 | ₩14,861 | ₩14,432 | ₩14,660 | -1.18% | 3.3만 |
|---|
| 2025.12.18 | ₩15,210 | ₩15,210 | ₩14,351 | ₩14,553 | -4.32% | 2.2만 |
|---|
| 2025.12.17 | ₩14,378 | ₩14,499 | ₩14,378 | ₩14,486 | +0.75% | 2.8만 |
|---|
| 2025.12.16 | ₩14,539 | ₩14,539 | ₩14,405 | ₩14,445 | -0.65% | 3.5천 |
|---|
| 2025.12.15 | ₩14,311 | ₩14,566 | ₩14,311 | ₩14,459 | +1.03% | 1.1만 |
|---|
| 2025.12.12 | ₩14,472 | ₩14,472 | ₩14,325 | ₩14,392 | -0.56% | 3.2천 |
|---|
| 2025.12.11 | ₩14,204 | ₩14,459 | ₩14,204 | ₩14,432 | +1.61% | 2.1만 |
|---|
| 2025.12.10 | ₩14,231 | ₩14,311 | ₩14,231 | ₩14,271 | +0.28% | 2만 |
|---|
| 2025.12.09 | ₩14,258 | ₩14,271 | ₩14,217 | ₩14,231 | -0.19% | 1.6만 |
|---|
| 2025.12.08 | ₩14,217 | ₩14,378 | ₩13,976 | ₩14,244 | +0.19% | 2.3만 |
|---|
| 2025.12.05 | ₩14,351 | ₩14,553 | ₩14,231 | ₩14,284 | -0.47% | 2.4만 |
|---|
| 2025.12.04 | ₩14,191 | ₩14,365 | ₩14,191 | ₩14,258 | +0.47% | 3.2만 |
|---|
| 2025.12.03 | ₩14,177 | ₩14,405 | ₩14,164 | ₩14,217 | +0.28% | 3.4천 |
|---|
| 2025.12.02 | ₩14,204 | ₩14,244 | ₩14,097 | ₩14,244 | +0.28% | 4.8천 |
|---|
| 2025.12.01 | ₩14,284 | ₩14,284 | ₩14,110 | ₩14,110 | -1.22% | 7.8천 |
|---|
| 2025.11.28 | ₩14,338 | ₩14,365 | ₩14,030 | ₩14,217 | -0.84% | 3.4천 |
|---|
| 2025.11.26 | ₩14,043 | ₩14,231 | ₩13,909 | ₩14,177 | +0.96% | 7.6천 |
|---|
| 2025.11.25 | ₩14,043 | ₩14,137 | ₩13,855 | ₩14,003 | -0.29% | 7.4천 |
|---|
| 2025.11.24 | ₩13,641 | ₩14,043 | ₩13,641 | ₩13,842 | +1.47% | 2.8만 |
|---|
| 2025.11.21 | ₩14,177 | ₩14,177 | ₩13,895 | ₩14,070 | -0.76% | 1.6만 |
|---|
| 2025.11.20 | ₩14,070 | ₩14,419 | ₩13,667 | ₩13,922 | -1.05% | 6만 |
|---|
| 2025.11.19 | ₩13,895 | ₩14,097 | ₩13,667 | ₩14,003 | +0.77% | 1.2만 |
|---|
| 2025.11.18 | ₩14,083 | ₩14,848 | ₩13,909 | ₩14,016 | -0.48% | 6.2만 |
|---|
| 2025.11.17 | ₩14,191 | ₩14,714 | ₩14,016 | ₩14,164 | -0.19% | 8.3만 |
|---|
| 2025.11.14 | ₩14,472 | ₩14,660 | ₩14,070 | ₩14,284 | -1.30% | 5.3만 |
|---|
| 2025.11.13 | ₩14,445 | ₩14,647 | ₩14,445 | ₩14,566 | +0.84% | 3천 |
|---|
| 2025.11.12 | ₩14,445 | ₩14,714 | ₩14,445 | ₩14,566 | +0.84% | 1.3만 |
|---|
| 2025.11.11 | ₩14,311 | ₩14,673 | ₩14,217 | ₩14,459 | +1.03% | 8.2천 |
|---|
| 2025.11.10 | ₩14,298 | ₩14,794 | ₩14,177 | ₩14,244 | -0.38% | 3.6만 |
|---|
| 2025.11.07 | ₩14,177 | ₩14,231 | ₩14,097 | ₩14,217 | +0.28% | 800 |
|---|
| 2025.11.06 | ₩14,271 | ₩14,365 | ₩14,164 | ₩14,325 | +0.38% | 1.4만 |
|---|
| 2025.11.05 | ₩14,419 | ₩14,486 | ₩14,231 | ₩14,419 | 0.00% | 3.6천 |
|---|
| 2025.11.04 | ₩14,284 | ₩14,499 | ₩14,204 | ₩14,365 | +0.56% | 3.9만 |
|---|
| 2025.11.03 | ₩14,432 | ₩14,526 | ₩14,177 | ₩14,526 | +0.65% | 1.4만 |
|---|
| 2025.10.31 | ₩14,486 | ₩14,486 | ₩14,486 | ₩14,486 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩14,351 | ₩14,633 | ₩14,351 | ₩14,606 | +1.78% | 6.1천 |
|---|
| 2025.10.29 | ₩14,432 | ₩14,486 | ₩14,325 | ₩14,459 | +0.19% | 4.6만 |
|---|
| 2025.10.28 | ₩14,432 | ₩14,432 | ₩14,311 | ₩14,419 | -0.09% | 9.4만 |
|---|
| 2025.10.27 | ₩14,419 | ₩14,673 | ₩14,351 | ₩14,459 | +0.28% | 1.8만 |
|---|
| 2025.10.24 | ₩14,633 | ₩14,633 | ₩14,405 | ₩14,405 | -1.56% | 7.6천 |
|---|
| 2025.10.23 | ₩14,660 | ₩14,687 | ₩14,472 | ₩14,673 | +0.09% | 3.2천 |
|---|
| 2025.10.22 | ₩14,660 | ₩14,660 | ₩14,660 | ₩14,660 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩14,647 | ₩14,740 | ₩14,472 | ₩14,593 | -0.37% | 3.2만 |
|---|
| 2025.10.20 | ₩14,512 | ₩14,660 | ₩14,512 | ₩14,647 | +0.92% | 7.2천 |
|---|
| 2025.10.17 | ₩14,566 | ₩14,754 | ₩14,566 | ₩14,566 | 0.00% | 1.2천 |
|---|
| 2025.10.16 | ₩14,647 | ₩14,647 | ₩14,459 | ₩14,553 | -0.64% | 1.3만 |
|---|
| 2025.10.15 | ₩14,486 | ₩14,620 | ₩14,486 | ₩14,606 | +0.83% | 7.3천 |
|---|
| 2025.10.14 | ₩14,606 | ₩14,606 | ₩14,606 | ₩14,606 | 0.00% | 4.3천 |
|---|
| 2025.10.13 | ₩14,606 | ₩14,606 | ₩14,365 | ₩14,566 | -0.28% | 3.7천 |
|---|
| 2025.10.10 | ₩14,606 | ₩14,740 | ₩14,512 | ₩14,512 | -0.64% | 5.4만 |
|---|