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 | ₩13,666 | ₩13,827 | ₩13,559 | ₩13,719 | +0.39% | 2.6만 |
| 2026.10.08 | ₩13,626 | ₩14,377 | ₩13,572 | ₩13,666 | +0.30% | 2.8만 |
| 2026.10.07 | ₩13,773 | ₩13,787 | ₩13,666 | ₩13,719 | -0.39% | 1.4만 |
| 2026.10.06 | ₩13,827 | ₩13,907 | ₩13,827 | ₩13,894 | +0.48% | 1.2천 |
| 2026.10.05 | ₩13,867 | ₩14,082 | ₩13,787 | ₩13,813 | -0.39% | 2.3천 |
| 2026.10.02 | ₩13,947 | ₩14,108 | ₩13,827 | ₩13,894 | -0.38% | 1.7만 |
| 2026.10.01 | ₩13,988 | ₩14,323 | ₩13,813 | ₩13,813 | -1.25% | 2.9만 |
| 2026.09.30 | ₩14,095 | ₩14,108 | ₩13,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,988 |
| -0.76% |
| 2.6만 |
| 2026.09.29 | ₩14,256 | ₩14,256 | ₩13,988 | ₩14,055 | -1.41% | 6만 |
|---|
| 2026.09.28 | ₩14,229 | ₩14,283 | ₩14,135 | ₩14,135 | -0.66% | 1.4만 |
|---|
| 2026.09.25 | ₩14,095 | ₩14,216 | ₩14,095 | ₩14,202 | +0.76% | 3천 |
|---|
| 2026.09.24 | ₩14,269 | ₩14,363 | ₩14,014 | ₩14,189 | -0.56% | 2.8만 |
|---|
| 2026.09.23 | ₩14,283 | ₩14,511 | ₩14,041 | ₩14,189 | -0.66% | 3.7만 |
|---|
| 2026.09.22 | ₩14,497 | ₩14,658 | ₩14,269 | ₩14,430 | -0.46% | 1.1만 |
|---|
| 2026.09.21 | ₩14,403 | ₩14,712 | ₩14,296 | ₩14,417 | +0.09% | 1.5만 |
|---|
| 2026.09.18 | ₩14,175 | ₩14,631 | ₩14,082 | ₩14,256 | +0.57% | 2.7만 |
|---|
| 2026.09.17 | ₩14,350 | ₩14,484 | ₩14,350 | ₩14,390 | +0.28% | 4.8만 |
|---|
| 2026.09.16 | ₩14,698 | ₩14,967 | ₩14,229 | ₩14,269 | -2.92% | 2만 |
|---|
| 2026.09.15 | ₩14,229 | ₩14,591 | ₩14,229 | ₩14,310 | +0.57% | 2.6만 |
|---|
| 2026.09.14 | ₩14,430 | ₩15,034 | ₩14,202 | ₩14,430 | 0.00% | 2.1만 |
|---|
| 2026.09.11 | ₩14,725 | ₩14,725 | ₩14,578 | ₩14,631 | -0.64% | 1.6천 |
|---|
| 2026.09.10 | ₩14,685 | ₩14,833 | ₩14,524 | ₩14,551 | -0.91% | 3.3만 |
|---|
| 2026.09.09 | ₩14,819 | ₩14,819 | ₩14,645 | ₩14,698 | -0.81% | 8.9천 |
|---|
| 2026.09.08 | ₩14,739 | ₩14,926 | ₩14,739 | ₩14,873 | +0.91% | 7.3천 |
|---|
| 2026.09.04 | ₩14,752 | ₩14,926 | ₩14,712 | ₩14,846 | +0.64% | 1.2만 |
|---|
| 2026.09.03 | ₩14,779 | ₩15,181 | ₩14,725 | ₩14,833 | +0.36% | 9.7천 |
|---|
| 2026.09.02 | ₩14,752 | ₩15,248 | ₩14,739 | ₩14,779 | +0.18% | 2.8만 |
|---|
| 2026.09.01 | ₩14,900 | ₩15,007 | ₩14,766 | ₩14,766 | -0.90% | 1.6만 |
|---|
| 2026.08.31 | ₩15,114 | ₩15,181 | ₩14,953 | ₩14,953 | -1.06% | 6.6천 |
|---|
| 2026.08.28 | ₩15,074 | ₩15,101 | ₩15,007 | ₩15,047 | -0.18% | 5.3천 |
|---|
| 2026.08.27 | ₩15,087 | ₩15,087 | ₩15,087 | ₩15,087 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩15,141 | ₩15,141 | ₩15,074 | ₩15,074 | -0.44% | 1천 |
|---|
| 2026.08.25 | ₩15,221 | ₩15,221 | ₩15,221 | ₩15,221 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩14,993 | ₩15,087 | ₩14,953 | ₩15,034 | +0.27% | 1.2만 |
|---|
| 2026.08.21 | ₩15,101 | ₩15,101 | ₩15,007 | ₩15,061 | -0.27% | 9.5천 |
|---|
| 2026.08.20 | ₩14,967 | ₩15,168 | ₩14,913 | ₩14,953 | -0.09% | 5.7천 |
|---|
| 2026.08.19 | ₩15,154 | ₩15,195 | ₩14,953 | ₩15,047 | -0.71% | 1.6천 |
|---|
| 2026.08.18 | ₩15,034 | ₩15,034 | ₩14,980 | ₩14,980 | -0.36% | 500 |
|---|
| 2026.08.17 | ₩15,047 | ₩15,047 | ₩15,007 | ₩15,034 | -0.09% | 2천 |
|---|
| 2026.08.14 | ₩15,087 | ₩15,087 | ₩15,087 | ₩15,087 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩15,114 | ₩15,114 | ₩15,101 | ₩15,101 | -0.09% | 800 |
|---|
| 2026.08.12 | ₩15,141 | ₩15,141 | ₩15,047 | ₩15,101 | -0.27% | 5.5천 |
|---|
| 2026.08.11 | ₩15,101 | ₩15,208 | ₩14,967 | ₩15,141 | +0.27% | 2.8천 |
|---|
| 2026.08.10 | ₩15,007 | ₩15,114 | ₩15,007 | ₩15,061 | +0.36% | 7.6천 |
|---|
| 2026.08.07 | ₩15,087 | ₩15,087 | ₩14,484 | ₩15,061 | -0.18% | 4.5천 |
|---|
| 2026.08.06 | ₩14,967 | ₩15,061 | ₩14,900 | ₩14,967 | 0.00% | 1.7만 |
|---|
| 2026.08.05 | ₩14,967 | ₩15,020 | ₩14,725 | ₩14,953 | -0.09% | 2.2만 |
|---|
| 2026.08.04 | ₩14,926 | ₩14,967 | ₩14,685 | ₩14,967 | +0.27% | 1.7만 |
|---|
| 2026.08.03 | ₩14,806 | ₩14,900 | ₩14,403 | ₩14,859 | +0.36% | 2만 |
|---|
| 2026.07.31 | ₩14,698 | ₩15,061 | ₩14,672 | ₩14,779 | +0.55% | 1.3만 |
|---|
| 2026.07.30 | ₩14,739 | ₩14,833 | ₩14,618 | ₩14,833 | +0.64% | 1.8만 |
|---|
| 2026.07.29 | ₩14,524 | ₩14,631 | ₩14,457 | ₩14,470 | -0.37% | 6.9천 |
|---|
| 2026.07.28 | ₩14,484 | ₩15,047 | ₩14,457 | ₩14,631 | +1.02% | 6.3만 |
|---|
| 2026.07.27 | ₩14,752 | ₩14,752 | ₩14,578 | ₩14,578 | -1.18% | 5.3천 |
|---|
| 2026.07.24 | ₩14,470 | ₩14,591 | ₩14,390 | ₩14,538 | +0.46% | 2.1만 |
|---|
| 2026.07.23 | ₩14,430 | ₩14,444 | ₩14,377 | ₩14,390 | -0.28% | 3.8만 |
|---|
| 2026.07.22 | ₩14,618 | ₩14,739 | ₩14,470 | ₩14,605 | -0.09% | 1.8만 |
|---|
| 2026.07.21 | ₩14,631 | ₩14,766 | ₩14,618 | ₩14,658 | +0.18% | 6.7천 |
|---|
| 2026.07.20 | ₩14,578 | ₩14,591 | ₩14,524 | ₩14,538 | -0.28% | 2.7천 |
|---|
| 2026.07.17 | ₩14,792 | ₩14,792 | ₩14,524 | ₩14,524 | -1.81% | 9.1천 |
|---|
| 2026.07.16 | ₩14,484 | ₩14,698 | ₩14,484 | ₩14,658 | +1.20% | 1.7만 |
|---|
| 2026.07.15 | ₩14,712 | ₩15,047 | ₩14,605 | ₩14,739 | +0.18% | 4만 |
|---|
| 2026.07.14 | ₩14,792 | ₩14,792 | ₩14,618 | ₩14,672 | -0.82% | 5.6천 |
|---|
| 2026.07.13 | ₩14,658 | ₩15,034 | ₩14,524 | ₩14,564 | -0.64% | 5.5만 |
|---|
| 2026.07.10 | ₩14,712 | ₩14,752 | ₩14,430 | ₩14,712 | 0.00% | 3.8만 |
|---|
| 2026.07.09 | ₩14,618 | ₩14,806 | ₩14,457 | ₩14,605 | -0.09% | 9.7만 |
|---|
| 2026.07.08 | ₩14,618 | ₩14,658 | ₩14,336 | ₩14,578 | -0.28% | 2.4만 |
|---|
| 2026.07.07 | ₩14,833 | ₩15,074 | ₩14,779 | ₩14,806 | -0.18% | 2.7만 |
|---|
| 2026.07.06 | ₩14,900 | ₩15,007 | ₩14,739 | ₩14,940 | +0.27% | 2.1만 |
|---|
| 2026.07.02 | ₩14,953 | ₩15,074 | ₩14,470 | ₩14,819 | -0.90% | 7.8만 |
|---|
| 2026.07.01 | ₩14,712 | ₩14,873 | ₩14,578 | ₩14,685 | -0.18% | 2만 |
|---|
| 2026.06.30 | ₩14,551 | ₩14,779 | ₩14,484 | ₩14,752 | +1.38% | 7.9천 |
|---|
| 2026.06.29 | ₩14,511 | ₩14,658 | ₩14,417 | ₩14,605 | +0.65% | 2.5만 |
|---|
| 2026.06.26 | ₩14,444 | ₩14,672 | ₩14,283 | ₩14,377 | -0.46% | 7.5만 |
|---|
| 2026.06.25 | ₩14,457 | ₩14,591 | ₩14,457 | ₩14,524 | +0.46% | 1.2만 |
|---|
| 2026.06.24 | ₩14,310 | ₩14,377 | ₩14,256 | ₩14,323 | +0.09% | 5.9만 |
|---|
| 2026.06.23 | ₩14,377 | ₩14,524 | ₩14,310 | ₩14,377 | 0.00% | 1.6만 |
|---|
| 2026.06.22 | ₩14,511 | ₩14,752 | ₩14,417 | ₩14,564 | +0.37% | 1.3만 |
|---|
| 2026.06.18 | ₩14,752 | ₩14,913 | ₩14,551 | ₩14,564 | -1.27% | 6.3만 |
|---|
| 2026.06.17 | ₩14,605 | ₩14,645 | ₩14,350 | ₩14,444 | -1.10% | 2.8만 |
|---|
| 2026.06.16 | ₩14,551 | ₩14,806 | ₩14,484 | ₩14,511 | -0.28% | 4.5만 |
|---|
| 2026.06.15 | ₩14,497 | ₩14,578 | ₩14,108 | ₩14,390 | -0.74% | 5.7만 |
|---|
| 2026.06.12 | ₩14,028 | ₩14,310 | ₩14,028 | ₩14,242 | +1.53% | 2.9만 |
|---|
| 2026.06.11 | ₩14,350 | ₩14,444 | ₩14,216 | ₩14,403 | +0.37% | 9.6만 |
|---|
| 2026.06.10 | ₩14,055 | ₩14,216 | ₩14,055 | ₩14,122 | +0.48% | 2.3만 |
|---|
| 2026.06.09 | ₩14,242 | ₩14,605 | ₩14,149 | ₩14,283 | +0.28% | 6만 |
|---|
| 2026.06.08 | ₩14,323 | ₩14,363 | ₩14,108 | ₩14,202 | -0.84% | 7.2만 |
|---|
| 2026.06.05 | ₩14,149 | ₩14,444 | ₩14,055 | ₩14,055 | -0.66% | 8.3만 |
|---|
| 2026.06.04 | ₩14,256 | ₩14,846 | ₩14,189 | ₩14,242 | -0.09% | 16.8만 |
|---|
| 2026.06.03 | ₩14,336 | ₩14,336 | ₩14,162 | ₩14,162 | -1.22% | 1.4만 |
|---|
| 2026.06.02 | ₩14,256 | ₩14,323 | ₩14,216 | ₩14,229 | -0.19% | 3.5만 |
|---|
| 2026.06.01 | ₩14,310 | ₩14,390 | ₩14,229 | ₩14,269 | -0.28% | 3만 |
|---|
| 2026.05.29 | ₩14,403 | ₩14,444 | ₩14,296 | ₩14,390 | -0.09% | 7.5천 |
|---|
| 2026.05.28 | ₩14,310 | ₩14,430 | ₩14,229 | ₩14,336 | +0.19% | 2.2만 |
|---|
| 2026.05.27 | ₩14,242 | ₩14,672 | ₩14,108 | ₩14,363 | +0.85% | 2만 |
|---|
| 2026.05.26 | ₩14,122 | ₩14,470 | ₩14,122 | ₩14,242 | +0.85% | 11.9만 |
|---|
| 2026.05.22 | ₩14,363 | ₩14,712 | ₩14,229 | ₩14,336 | -0.19% | 2.3만 |
|---|
| 2026.05.21 | ₩14,283 | ₩14,470 | ₩14,135 | ₩14,363 | +0.56% | 2.5만 |
|---|
| 2026.05.20 | ₩14,216 | ₩14,591 | ₩14,149 | ₩14,363 | +1.04% | 10.4만 |
|---|
| 2026.05.19 | ₩14,095 | ₩14,202 | ₩14,055 | ₩14,108 | +0.10% | 5.8만 |
|---|
| 2026.05.18 | ₩14,283 | ₩14,403 | ₩14,149 | ₩14,296 | +0.09% | 4.8만 |
|---|
| 2026.05.15 | ₩14,242 | ₩14,336 | ₩14,108 | ₩14,149 | -0.66% | 2만 |
|---|
| 2026.05.14 | ₩14,377 | ₩14,538 | ₩14,242 | ₩14,377 | 0.00% | 4만 |
|---|
| 2026.05.13 | ₩14,216 | ₩14,645 | ₩14,175 | ₩14,296 | +0.57% | 6.5만 |
|---|
| 2026.05.12 | ₩14,377 | ₩14,859 | ₩14,229 | ₩14,296 | -0.56% | 8.6만 |
|---|
| 2026.05.11 | ₩14,269 | ₩14,538 | ₩14,269 | ₩14,377 | +0.75% | 4.5만 |
|---|
| 2026.05.08 | ₩14,511 | ₩14,564 | ₩14,363 | ₩14,497 | -0.09% | 3.2만 |
|---|
| 2026.05.07 | ₩14,511 | ₩14,819 | ₩14,216 | ₩14,242 | -1.85% | 10.7만 |
|---|
| 2026.05.06 | ₩14,444 | ₩14,524 | ₩14,350 | ₩14,511 | +0.46% | 1.9만 |
|---|
| 2026.05.05 | ₩14,149 | ₩14,202 | ₩14,108 | ₩14,175 | +0.19% | 2.5만 |
|---|
| 2026.05.04 | ₩14,189 | ₩14,202 | ₩13,947 | ₩14,014 | -1.23% | 5만 |
|---|
| 2026.05.01 | ₩14,095 | ₩14,390 | ₩14,001 | ₩14,242 | +1.05% | 5.1만 |
|---|
| 2026.04.30 | ₩13,907 | ₩14,725 | ₩13,867 | ₩14,229 | +2.31% | 5.5만 |
|---|
| 2026.04.29 | ₩13,974 | ₩14,859 | ₩13,827 | ₩13,854 | -0.86% | 6.8만 |
|---|
| 2026.04.28 | ₩13,974 | ₩14,041 | ₩13,974 | ₩13,988 | +0.10% | 4.8천 |
|---|
| 2026.04.27 | ₩14,001 | ₩14,082 | ₩13,961 | ₩14,041 | +0.29% | 3.7만 |
|---|
| 2026.04.24 | ₩14,055 | ₩14,175 | ₩14,041 | ₩14,135 | +0.57% | 1.6만 |
|---|
| 2026.04.23 | ₩14,108 | ₩14,216 | ₩13,921 | ₩14,001 | -0.76% | 3.9만 |
|---|
| 2026.04.22 | ₩14,323 | ₩14,323 | ₩14,135 | ₩14,175 | -1.03% | 3.5만 |
|---|
| 2026.04.21 | ₩14,269 | ₩14,296 | ₩14,095 | ₩14,095 | -1.22% | 1.9만 |
|---|
| 2026.04.20 | ₩14,390 | ₩14,444 | ₩14,336 | ₩14,377 | -0.09% | 5.9천 |
|---|
| 2026.04.17 | ₩14,216 | ₩14,645 | ₩14,216 | ₩14,390 | +1.23% | 2.9만 |
|---|
| 2026.04.16 | ₩14,229 | ₩14,470 | ₩14,068 | ₩14,122 | -0.75% | 4.5만 |
|---|
| 2026.04.15 | ₩14,350 | ₩14,497 | ₩14,283 | ₩14,283 | -0.47% | 3.9만 |
|---|
| 2026.04.14 | ₩14,511 | ₩14,886 | ₩14,189 | ₩14,296 | -1.48% | 10.7만 |
|---|
| 2026.04.13 | ₩14,055 | ₩14,202 | ₩13,827 | ₩14,162 | +0.76% | 7.2만 |
|---|
| 2026.04.10 | ₩14,041 | ₩14,095 | ₩13,813 | ₩14,041 | 0.00% | 7.9만 |
|---|
| 2026.04.09 | ₩13,880 | ₩14,417 | ₩13,706 | ₩13,934 | +0.39% | 10.8만 |
|---|
| 2026.04.08 | ₩13,840 | ₩13,840 | ₩13,706 | ₩13,787 | -0.39% | 9만 |
|---|
| 2026.04.07 | ₩13,317 | ₩13,398 | ₩13,183 | ₩13,317 | 0.00% | 9.1만 |
|---|
| 2026.04.06 | ₩13,518 | ₩13,760 | ₩13,304 | ₩13,451 | -0.50% | 4.4만 |
|---|
| 2026.04.02 | ₩13,478 | ₩13,518 | ₩13,143 | ₩13,371 | -0.80% | 11.1만 |
|---|
| 2026.04.01 | ₩13,277 | ₩13,585 | ₩13,277 | ₩13,411 | +1.01% | 3.4만 |
|---|
| 2026.03.31 | ₩13,170 | ₩13,331 | ₩13,076 | ₩13,263 | +0.71% | 10만 |
|---|
| 2026.03.30 | ₩13,089 | ₩13,277 | ₩12,942 | ₩12,982 | -0.82% | 3.5만 |
|---|
| 2026.03.27 | ₩13,076 | ₩13,143 | ₩12,915 | ₩12,942 | -1.03% | 1.4만 |
|---|
| 2026.03.26 | ₩13,183 | ₩13,344 | ₩13,076 | ₩13,076 | -0.81% | 6.8천 |
|---|
| 2026.03.25 | ₩13,156 | ₩13,505 | ₩13,143 | ₩13,304 | +1.12% | 2.4만 |
|---|
| 2026.03.24 | ₩12,901 | ₩13,331 | ₩12,901 | ₩13,156 | +1.98% | 3만 |
|---|
| 2026.03.23 | ₩13,478 | ₩13,491 | ₩13,116 | ₩13,277 | -1.49% | 5.5만 |
|---|
| 2026.03.20 | ₩13,143 | ₩13,813 | ₩12,915 | ₩12,942 | -1.53% | 23.3만 |
|---|
| 2026.03.19 | ₩13,438 | ₩13,719 | ₩13,357 | ₩13,411 | -0.20% | 9.4만 |
|---|
| 2026.03.18 | ₩13,706 | ₩13,894 | ₩13,532 | ₩13,545 | -1.17% | 7.7만 |
|---|
| 2026.03.17 | ₩13,760 | ₩14,457 | ₩13,760 | ₩13,760 | 0.00% | 2.7만 |
|---|
| 2026.03.16 | ₩13,880 | ₩14,028 | ₩13,760 | ₩13,787 | -0.68% | 3.9만 |
|---|
| 2026.03.13 | ₩13,907 | ₩13,947 | ₩13,693 | ₩13,706 | -1.45% | 1.1만 |
|---|
| 2026.03.12 | ₩13,693 | ₩13,867 | ₩13,693 | ₩13,827 | +0.98% | 1.2만 |
|---|
| 2026.03.11 | ₩14,068 | ₩14,068 | ₩13,626 | ₩14,001 | -0.48% | 1.7만 |
|---|
| 2026.03.10 | ₩13,840 | ₩14,082 | ₩13,840 | ₩13,854 | +0.10% | 1.7만 |
|---|
| 2026.03.09 | ₩13,746 | ₩13,854 | ₩13,371 | ₩13,854 | +0.78% | 5.8만 |
|---|
| 2026.03.06 | ₩13,787 | ₩13,880 | ₩13,787 | ₩13,867 | +0.58% | 4.8만 |
|---|
| 2026.03.05 | ₩14,900 | ₩14,900 | ₩13,974 | ₩13,988 | -6.12% | 4.2만 |
|---|
| 2026.03.04 | ₩14,350 | ₩14,457 | ₩14,189 | ₩14,283 | -0.47% | 4.5만 |
|---|
| 2026.03.03 | ₩14,430 | ₩14,457 | ₩14,014 | ₩14,256 | -1.21% | 4.4만 |
|---|
| 2026.03.02 | ₩14,631 | ₩14,752 | ₩14,631 | ₩14,698 | +0.46% | 1.1만 |
|---|
| 2026.02.27 | ₩14,833 | ₩14,953 | ₩14,833 | ₩14,953 | +0.81% | 8.2천 |
|---|
| 2026.02.26 | ₩14,953 | ₩14,953 | ₩14,873 | ₩14,913 | -0.27% | 1.5만 |
|---|
| 2026.02.25 | ₩14,846 | ₩14,913 | ₩14,792 | ₩14,859 | +0.09% | 1.1만 |
|---|
| 2026.02.24 | ₩14,766 | ₩14,806 | ₩14,645 | ₩14,752 | -0.09% | 2.8만 |
|---|
| 2026.02.23 | ₩14,886 | ₩15,061 | ₩14,631 | ₩14,725 | -1.08% | 4.9만 |
|---|
| 2026.02.20 | ₩14,658 | ₩14,900 | ₩14,658 | ₩14,792 | +0.91% | 2.1만 |
|---|
| 2026.02.19 | ₩14,618 | ₩14,752 | ₩14,591 | ₩14,712 | +0.64% | 6.7천 |
|---|
| 2026.02.18 | ₩14,752 | ₩14,779 | ₩14,685 | ₩14,725 | -0.18% | 4.6만 |
|---|
| 2026.02.17 | ₩14,605 | ₩14,685 | ₩14,564 | ₩14,645 | +0.28% | 3.3만 |
|---|
| 2026.02.13 | ₩14,605 | ₩14,645 | ₩14,605 | ₩14,631 | +0.18% | 2.7만 |
|---|
| 2026.02.12 | ₩14,752 | ₩14,752 | ₩14,591 | ₩14,685 | -0.45% | 2.3만 |
|---|
| 2026.02.11 | ₩14,712 | ₩14,792 | ₩14,685 | ₩14,739 | +0.18% | 1.8만 |
|---|
| 2026.02.10 | ₩14,766 | ₩14,766 | ₩14,631 | ₩14,631 | -0.91% | 16만 |
|---|
| 2026.02.09 | ₩14,484 | ₩15,061 | ₩14,484 | ₩14,685 | +1.39% | 3.7만 |
|---|
| 2026.02.06 | ₩14,511 | ₩14,591 | ₩14,470 | ₩14,511 | 0.00% | 5.8만 |
|---|
| 2026.02.05 | ₩14,417 | ₩14,551 | ₩14,377 | ₩14,377 | -0.28% | 1.4만 |
|---|
| 2026.02.04 | ₩14,792 | ₩14,819 | ₩14,618 | ₩14,618 | -1.18% | 3.2천 |
|---|
| 2026.02.03 | ₩14,618 | ₩14,712 | ₩14,578 | ₩14,618 | 0.00% | 9.4천 |
|---|
| 2026.02.02 | ₩14,846 | ₩14,900 | ₩14,645 | ₩14,725 | -0.81% | 3.1만 |
|---|
| 2026.01.30 | ₩14,725 | ₩14,739 | ₩14,538 | ₩14,685 | -0.27% | 2.9만 |
|---|
| 2026.01.29 | ₩14,645 | ₩14,739 | ₩14,551 | ₩14,725 | +0.55% | 2.5만 |
|---|
| 2026.01.28 | ₩14,618 | ₩15,114 | ₩14,591 | ₩14,591 | -0.18% | 2.1만 |
|---|
| 2026.01.27 | ₩14,752 | ₩14,913 | ₩14,672 | ₩14,752 | 0.00% | 1.7만 |
|---|
| 2026.01.26 | ₩14,511 | ₩14,578 | ₩14,497 | ₩14,524 | +0.09% | 1.9만 |
|---|
| 2026.01.23 | ₩14,524 | ₩14,551 | ₩14,363 | ₩14,511 | -0.09% | 3.6천 |
|---|
| 2026.01.22 | ₩14,403 | ₩14,712 | ₩14,390 | ₩14,390 | -0.09% | 2.4만 |
|---|
| 2026.01.21 | ₩14,457 | ₩14,605 | ₩14,336 | ₩14,444 | -0.09% | 5.4천 |
|---|
| 2026.01.20 | ₩14,189 | ₩14,605 | ₩14,135 | ₩14,310 | +0.85% | 5.1만 |
|---|
| 2026.01.16 | ₩14,417 | ₩14,658 | ₩14,323 | ₩14,430 | +0.09% | 1.5만 |
|---|
| 2026.01.15 | ₩14,323 | ₩14,457 | ₩14,296 | ₩14,336 | +0.09% | 7천 |
|---|
| 2026.01.14 | ₩14,296 | ₩14,444 | ₩14,229 | ₩14,310 | +0.09% | 3.3만 |
|---|
| 2026.01.13 | ₩14,336 | ₩14,779 | ₩14,175 | ₩14,283 | -0.37% | 7.2만 |
|---|
| 2026.01.12 | ₩14,055 | ₩14,323 | ₩14,055 | ₩14,323 | +1.91% | 2.6만 |
|---|
| 2026.01.09 | ₩14,149 | ₩14,310 | ₩14,108 | ₩14,202 | +0.38% | 2만 |
|---|
| 2026.01.08 | ₩14,095 | ₩14,497 | ₩14,028 | ₩14,135 | +0.29% | 2.1만 |
|---|
| 2026.01.07 | ₩14,417 | ₩14,792 | ₩14,068 | ₩14,162 | -1.77% | 4만 |
|---|
| 2026.01.06 | ₩14,095 | ₩14,430 | ₩14,095 | ₩14,122 | +0.19% | 2만 |
|---|
| 2026.01.05 | ₩14,041 | ₩14,189 | ₩14,001 | ₩14,068 | +0.19% | 1.3만 |
|---|
| 2026.01.02 | ₩13,988 | ₩14,390 | ₩13,867 | ₩14,041 | +0.38% | 8.1만 |
|---|
| 2025.12.31 | ₩13,773 | ₩14,524 | ₩13,746 | ₩13,813 | +0.29% | 5.2만 |
|---|
| 2025.12.30 | ₩14,108 | ₩14,108 | ₩13,532 | ₩13,773 | -2.38% | 9만 |
|---|
| 2025.12.29 | ₩14,846 | ₩15,061 | ₩14,618 | ₩14,859 | +0.09% | 4.3만 |
|---|
| 2025.12.26 | ₩14,779 | ₩15,329 | ₩14,524 | ₩14,873 | +0.64% | 3만 |
|---|
| 2025.12.24 | ₩14,484 | ₩14,926 | ₩14,484 | ₩14,658 | +1.20% | 1.7만 |
|---|
| 2025.12.23 | ₩14,886 | ₩15,195 | ₩14,672 | ₩14,779 | -0.72% | 3.2만 |
|---|
| 2025.12.22 | ₩14,672 | ₩14,940 | ₩14,672 | ₩14,819 | +1.01% | 8.5천 |
|---|
| 2025.12.19 | ₩14,833 | ₩14,859 | ₩14,430 | ₩14,658 | -1.18% | 3.3만 |
|---|
| 2025.12.18 | ₩15,208 | ₩15,208 | ₩14,350 | ₩14,551 | -4.32% | 2.2만 |
|---|
| 2025.12.17 | ₩14,377 | ₩14,497 | ₩14,377 | ₩14,484 | +0.75% | 2.8만 |
|---|
| 2025.12.16 | ₩14,538 | ₩14,538 | ₩14,403 | ₩14,444 | -0.65% | 3.5천 |
|---|
| 2025.12.15 | ₩14,310 | ₩14,564 | ₩14,310 | ₩14,457 | +1.03% | 1.1만 |
|---|
| 2025.12.12 | ₩14,470 | ₩14,470 | ₩14,323 | ₩14,390 | -0.56% | 3.2천 |
|---|
| 2025.12.11 | ₩14,202 | ₩14,457 | ₩14,202 | ₩14,430 | +1.61% | 2.1만 |
|---|
| 2025.12.10 | ₩14,229 | ₩14,310 | ₩14,229 | ₩14,269 | +0.28% | 2만 |
|---|
| 2025.12.09 | ₩14,256 | ₩14,269 | ₩14,216 | ₩14,229 | -0.19% | 1.6만 |
|---|
| 2025.12.08 | ₩14,216 | ₩14,377 | ₩13,974 | ₩14,242 | +0.19% | 2.3만 |
|---|
| 2025.12.05 | ₩14,350 | ₩14,551 | ₩14,229 | ₩14,283 | -0.47% | 2.4만 |
|---|
| 2025.12.04 | ₩14,189 | ₩14,363 | ₩14,189 | ₩14,256 | +0.47% | 3.2만 |
|---|
| 2025.12.03 | ₩14,175 | ₩14,403 | ₩14,162 | ₩14,216 | +0.28% | 3.4천 |
|---|
| 2025.12.02 | ₩14,202 | ₩14,242 | ₩14,095 | ₩14,242 | +0.28% | 4.8천 |
|---|
| 2025.12.01 | ₩14,283 | ₩14,283 | ₩14,108 | ₩14,108 | -1.22% | 7.8천 |
|---|
| 2025.11.28 | ₩14,336 | ₩14,363 | ₩14,028 | ₩14,216 | -0.84% | 3.4천 |
|---|
| 2025.11.26 | ₩14,041 | ₩14,229 | ₩13,907 | ₩14,175 | +0.96% | 7.6천 |
|---|
| 2025.11.25 | ₩14,041 | ₩14,135 | ₩13,854 | ₩14,001 | -0.29% | 7.4천 |
|---|
| 2025.11.24 | ₩13,639 | ₩14,041 | ₩13,639 | ₩13,840 | +1.47% | 2.8만 |
|---|
| 2025.11.21 | ₩14,175 | ₩14,175 | ₩13,894 | ₩14,068 | -0.76% | 1.6만 |
|---|
| 2025.11.20 | ₩14,068 | ₩14,417 | ₩13,666 | ₩13,921 | -1.05% | 6만 |
|---|
| 2025.11.19 | ₩13,894 | ₩14,095 | ₩13,666 | ₩14,001 | +0.77% | 1.2만 |
|---|
| 2025.11.18 | ₩14,082 | ₩14,846 | ₩13,907 | ₩14,014 | -0.48% | 6.2만 |
|---|
| 2025.11.17 | ₩14,189 | ₩14,712 | ₩14,014 | ₩14,162 | -0.19% | 8.3만 |
|---|
| 2025.11.14 | ₩14,470 | ₩14,658 | ₩14,068 | ₩14,283 | -1.30% | 5.3만 |
|---|
| 2025.11.13 | ₩14,444 | ₩14,645 | ₩14,444 | ₩14,564 | +0.84% | 3천 |
|---|
| 2025.11.12 | ₩14,444 | ₩14,712 | ₩14,444 | ₩14,564 | +0.84% | 1.3만 |
|---|
| 2025.11.11 | ₩14,310 | ₩14,672 | ₩14,216 | ₩14,457 | +1.03% | 8.2천 |
|---|
| 2025.11.10 | ₩14,296 | ₩14,792 | ₩14,175 | ₩14,242 | -0.38% | 3.6만 |
|---|
| 2025.11.07 | ₩14,175 | ₩14,229 | ₩14,095 | ₩14,216 | +0.28% | 800 |
|---|
| 2025.11.06 | ₩14,269 | ₩14,363 | ₩14,162 | ₩14,323 | +0.38% | 1.4만 |
|---|
| 2025.11.05 | ₩14,417 | ₩14,484 | ₩14,229 | ₩14,417 | 0.00% | 3.6천 |
|---|
| 2025.11.04 | ₩14,283 | ₩14,497 | ₩14,202 | ₩14,363 | +0.56% | 3.9만 |
|---|
| 2025.11.03 | ₩14,430 | ₩14,524 | ₩14,175 | ₩14,524 | +0.65% | 1.4만 |
|---|
| 2025.10.31 | ₩14,484 | ₩14,484 | ₩14,484 | ₩14,484 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩14,350 | ₩14,631 | ₩14,350 | ₩14,605 | +1.78% | 6.1천 |
|---|
| 2025.10.29 | ₩14,430 | ₩14,484 | ₩14,323 | ₩14,457 | +0.19% | 4.6만 |
|---|
| 2025.10.28 | ₩14,430 | ₩14,430 | ₩14,310 | ₩14,417 | -0.09% | 9.4만 |
|---|
| 2025.10.27 | ₩14,417 | ₩14,672 | ₩14,350 | ₩14,457 | +0.28% | 1.8만 |
|---|
| 2025.10.24 | ₩14,631 | ₩14,631 | ₩14,403 | ₩14,403 | -1.56% | 7.6천 |
|---|
| 2025.10.23 | ₩14,658 | ₩14,685 | ₩14,470 | ₩14,672 | +0.09% | 3.2천 |
|---|
| 2025.10.22 | ₩14,658 | ₩14,658 | ₩14,658 | ₩14,658 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩14,645 | ₩14,739 | ₩14,470 | ₩14,591 | -0.37% | 3.2만 |
|---|
| 2025.10.20 | ₩14,511 | ₩14,658 | ₩14,511 | ₩14,645 | +0.92% | 7.2천 |
|---|
| 2025.10.17 | ₩14,564 | ₩14,752 | ₩14,564 | ₩14,564 | 0.00% | 1.2천 |
|---|
| 2025.10.16 | ₩14,645 | ₩14,645 | ₩14,457 | ₩14,551 | -0.64% | 1.3만 |
|---|
| 2025.10.15 | ₩14,484 | ₩14,618 | ₩14,484 | ₩14,605 | +0.83% | 7.3천 |
|---|
| 2025.10.14 | ₩14,605 | ₩14,605 | ₩14,605 | ₩14,605 | 0.00% | 4.3천 |
|---|
| 2025.10.13 | ₩14,605 | ₩14,605 | ₩14,363 | ₩14,564 | -0.28% | 3.7천 |
|---|
| 2025.10.10 | ₩14,605 | ₩14,739 | ₩14,511 | ₩14,511 | -0.64% | 5.4만 |
|---|