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 | ₩13,665 | ₩13,826 | ₩13,557 | ₩13,718 | +0.39% | 2.6만 |
| 2026.10.08 | ₩13,624 | ₩14,375 | ₩13,571 | ₩13,665 | +0.30% | 2.8만 |
| 2026.10.07 | ₩13,772 | ₩13,785 | ₩13,665 | ₩13,718 | -0.39% | 1.4만 |
| 2026.10.06 | ₩13,826 | ₩13,906 | ₩13,826 | ₩13,893 | +0.48% | 1.2천 |
| 2026.10.05 | ₩13,866 | ₩14,080 | ₩13,785 | ₩13,812 | -0.39% | 2.3천 |
| 2026.10.02 | ₩13,946 | ₩14,107 | ₩13,826 | ₩13,893 | -0.38% | 1.7만 |
| 2026.10.01 | ₩13,986 | ₩14,322 | ₩13,812 | ₩13,812 | -1.25% | 2.9만 |
| 2026.09.30 | ₩14,094 | ₩14,107 | ₩13,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,986 |
| -0.76% |
| 2.6만 |
| 2026.09.29 | ₩14,255 | ₩14,255 | ₩13,986 | ₩14,053 | -1.41% | 6만 |
|---|
| 2026.09.28 | ₩14,228 | ₩14,281 | ₩14,134 | ₩14,134 | -0.66% | 1.4만 |
|---|
| 2026.09.25 | ₩14,094 | ₩14,214 | ₩14,094 | ₩14,201 | +0.76% | 3천 |
|---|
| 2026.09.24 | ₩14,268 | ₩14,362 | ₩14,013 | ₩14,188 | -0.56% | 2.8만 |
|---|
| 2026.09.23 | ₩14,281 | ₩14,509 | ₩14,040 | ₩14,188 | -0.66% | 3.7만 |
|---|
| 2026.09.22 | ₩14,496 | ₩14,657 | ₩14,268 | ₩14,429 | -0.46% | 1.1만 |
|---|
| 2026.09.21 | ₩14,402 | ₩14,711 | ₩14,295 | ₩14,416 | +0.09% | 1.5만 |
|---|
| 2026.09.18 | ₩14,174 | ₩14,630 | ₩14,080 | ₩14,255 | +0.57% | 2.7만 |
|---|
| 2026.09.17 | ₩14,348 | ₩14,483 | ₩14,348 | ₩14,389 | +0.28% | 4.8만 |
|---|
| 2026.09.16 | ₩14,697 | ₩14,965 | ₩14,228 | ₩14,268 | -2.92% | 2만 |
|---|
| 2026.09.15 | ₩14,228 | ₩14,590 | ₩14,228 | ₩14,308 | +0.57% | 2.6만 |
|---|
| 2026.09.14 | ₩14,429 | ₩15,032 | ₩14,201 | ₩14,429 | 0.00% | 2.1만 |
|---|
| 2026.09.11 | ₩14,724 | ₩14,724 | ₩14,576 | ₩14,630 | -0.64% | 1.6천 |
|---|
| 2026.09.10 | ₩14,684 | ₩14,831 | ₩14,523 | ₩14,550 | -0.91% | 3.3만 |
|---|
| 2026.09.09 | ₩14,818 | ₩14,818 | ₩14,644 | ₩14,697 | -0.81% | 8.9천 |
|---|
| 2026.09.08 | ₩14,737 | ₩14,925 | ₩14,737 | ₩14,871 | +0.91% | 7.3천 |
|---|
| 2026.09.04 | ₩14,751 | ₩14,925 | ₩14,711 | ₩14,845 | +0.64% | 1.2만 |
|---|
| 2026.09.03 | ₩14,778 | ₩15,180 | ₩14,724 | ₩14,831 | +0.36% | 9.7천 |
|---|
| 2026.09.02 | ₩14,751 | ₩15,247 | ₩14,737 | ₩14,778 | +0.18% | 2.8만 |
|---|
| 2026.09.01 | ₩14,898 | ₩15,006 | ₩14,764 | ₩14,764 | -0.90% | 1.6만 |
|---|
| 2026.08.31 | ₩15,113 | ₩15,180 | ₩14,952 | ₩14,952 | -1.06% | 6.6천 |
|---|
| 2026.08.28 | ₩15,073 | ₩15,099 | ₩15,006 | ₩15,046 | -0.18% | 5.3천 |
|---|
| 2026.08.27 | ₩15,086 | ₩15,086 | ₩15,086 | ₩15,086 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩15,140 | ₩15,140 | ₩15,073 | ₩15,073 | -0.44% | 1천 |
|---|
| 2026.08.25 | ₩15,220 | ₩15,220 | ₩15,220 | ₩15,220 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩14,992 | ₩15,086 | ₩14,952 | ₩15,032 | +0.27% | 1.2만 |
|---|
| 2026.08.21 | ₩15,099 | ₩15,099 | ₩15,006 | ₩15,059 | -0.27% | 9.5천 |
|---|
| 2026.08.20 | ₩14,965 | ₩15,166 | ₩14,912 | ₩14,952 | -0.09% | 5.7천 |
|---|
| 2026.08.19 | ₩15,153 | ₩15,193 | ₩14,952 | ₩15,046 | -0.71% | 1.6천 |
|---|
| 2026.08.18 | ₩15,032 | ₩15,032 | ₩14,979 | ₩14,979 | -0.36% | 500 |
|---|
| 2026.08.17 | ₩15,046 | ₩15,046 | ₩15,006 | ₩15,032 | -0.09% | 2천 |
|---|
| 2026.08.14 | ₩15,086 | ₩15,086 | ₩15,086 | ₩15,086 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩15,113 | ₩15,113 | ₩15,099 | ₩15,099 | -0.09% | 800 |
|---|
| 2026.08.12 | ₩15,140 | ₩15,140 | ₩15,046 | ₩15,099 | -0.27% | 5.5천 |
|---|
| 2026.08.11 | ₩15,099 | ₩15,207 | ₩14,965 | ₩15,140 | +0.27% | 2.8천 |
|---|
| 2026.08.10 | ₩15,006 | ₩15,113 | ₩15,006 | ₩15,059 | +0.36% | 7.6천 |
|---|
| 2026.08.07 | ₩15,086 | ₩15,086 | ₩14,483 | ₩15,059 | -0.18% | 4.5천 |
|---|
| 2026.08.06 | ₩14,965 | ₩15,059 | ₩14,898 | ₩14,965 | 0.00% | 1.7만 |
|---|
| 2026.08.05 | ₩14,965 | ₩15,019 | ₩14,724 | ₩14,952 | -0.09% | 2.2만 |
|---|
| 2026.08.04 | ₩14,925 | ₩14,965 | ₩14,684 | ₩14,965 | +0.27% | 1.7만 |
|---|
| 2026.08.03 | ₩14,804 | ₩14,898 | ₩14,402 | ₩14,858 | +0.36% | 2만 |
|---|
| 2026.07.31 | ₩14,697 | ₩15,059 | ₩14,670 | ₩14,778 | +0.55% | 1.3만 |
|---|
| 2026.07.30 | ₩14,737 | ₩14,831 | ₩14,617 | ₩14,831 | +0.64% | 1.8만 |
|---|
| 2026.07.29 | ₩14,523 | ₩14,630 | ₩14,456 | ₩14,469 | -0.37% | 6.9천 |
|---|
| 2026.07.28 | ₩14,483 | ₩15,046 | ₩14,456 | ₩14,630 | +1.02% | 6.3만 |
|---|
| 2026.07.27 | ₩14,751 | ₩14,751 | ₩14,576 | ₩14,576 | -1.18% | 5.3천 |
|---|
| 2026.07.24 | ₩14,469 | ₩14,590 | ₩14,389 | ₩14,536 | +0.46% | 2.1만 |
|---|
| 2026.07.23 | ₩14,429 | ₩14,442 | ₩14,375 | ₩14,389 | -0.28% | 3.8만 |
|---|
| 2026.07.22 | ₩14,617 | ₩14,737 | ₩14,469 | ₩14,603 | -0.09% | 1.8만 |
|---|
| 2026.07.21 | ₩14,630 | ₩14,764 | ₩14,617 | ₩14,657 | +0.18% | 6.7천 |
|---|
| 2026.07.20 | ₩14,576 | ₩14,590 | ₩14,523 | ₩14,536 | -0.28% | 2.7천 |
|---|
| 2026.07.17 | ₩14,791 | ₩14,791 | ₩14,523 | ₩14,523 | -1.81% | 9.1천 |
|---|
| 2026.07.16 | ₩14,483 | ₩14,697 | ₩14,483 | ₩14,657 | +1.20% | 1.7만 |
|---|
| 2026.07.15 | ₩14,711 | ₩15,046 | ₩14,603 | ₩14,737 | +0.18% | 4만 |
|---|
| 2026.07.14 | ₩14,791 | ₩14,791 | ₩14,617 | ₩14,670 | -0.82% | 5.6천 |
|---|
| 2026.07.13 | ₩14,657 | ₩15,032 | ₩14,523 | ₩14,563 | -0.64% | 5.5만 |
|---|
| 2026.07.10 | ₩14,711 | ₩14,751 | ₩14,429 | ₩14,711 | 0.00% | 3.8만 |
|---|
| 2026.07.09 | ₩14,617 | ₩14,804 | ₩14,456 | ₩14,603 | -0.09% | 9.7만 |
|---|
| 2026.07.08 | ₩14,617 | ₩14,657 | ₩14,335 | ₩14,576 | -0.28% | 2.4만 |
|---|
| 2026.07.07 | ₩14,831 | ₩15,073 | ₩14,778 | ₩14,804 | -0.18% | 2.7만 |
|---|
| 2026.07.06 | ₩14,898 | ₩15,006 | ₩14,737 | ₩14,939 | +0.27% | 2.1만 |
|---|
| 2026.07.02 | ₩14,952 | ₩15,073 | ₩14,469 | ₩14,818 | -0.90% | 7.8만 |
|---|
| 2026.07.01 | ₩14,711 | ₩14,871 | ₩14,576 | ₩14,684 | -0.18% | 2만 |
|---|
| 2026.06.30 | ₩14,550 | ₩14,778 | ₩14,483 | ₩14,751 | +1.38% | 7.9천 |
|---|
| 2026.06.29 | ₩14,509 | ₩14,657 | ₩14,416 | ₩14,603 | +0.65% | 2.5만 |
|---|
| 2026.06.26 | ₩14,442 | ₩14,670 | ₩14,281 | ₩14,375 | -0.46% | 7.5만 |
|---|
| 2026.06.25 | ₩14,456 | ₩14,590 | ₩14,456 | ₩14,523 | +0.46% | 1.2만 |
|---|
| 2026.06.24 | ₩14,308 | ₩14,375 | ₩14,255 | ₩14,322 | +0.09% | 5.9만 |
|---|
| 2026.06.23 | ₩14,375 | ₩14,523 | ₩14,308 | ₩14,375 | 0.00% | 1.6만 |
|---|
| 2026.06.22 | ₩14,509 | ₩14,751 | ₩14,416 | ₩14,563 | +0.37% | 1.3만 |
|---|
| 2026.06.18 | ₩14,751 | ₩14,912 | ₩14,550 | ₩14,563 | -1.27% | 6.3만 |
|---|
| 2026.06.17 | ₩14,603 | ₩14,644 | ₩14,348 | ₩14,442 | -1.10% | 2.8만 |
|---|
| 2026.06.16 | ₩14,550 | ₩14,804 | ₩14,483 | ₩14,509 | -0.28% | 4.5만 |
|---|
| 2026.06.15 | ₩14,496 | ₩14,576 | ₩14,107 | ₩14,389 | -0.74% | 5.7만 |
|---|
| 2026.06.12 | ₩14,027 | ₩14,308 | ₩14,027 | ₩14,241 | +1.53% | 2.9만 |
|---|
| 2026.06.11 | ₩14,348 | ₩14,442 | ₩14,214 | ₩14,402 | +0.37% | 9.6만 |
|---|
| 2026.06.10 | ₩14,053 | ₩14,214 | ₩14,053 | ₩14,121 | +0.48% | 2.3만 |
|---|
| 2026.06.09 | ₩14,241 | ₩14,603 | ₩14,147 | ₩14,281 | +0.28% | 6만 |
|---|
| 2026.06.08 | ₩14,322 | ₩14,362 | ₩14,107 | ₩14,201 | -0.84% | 7.2만 |
|---|
| 2026.06.05 | ₩14,147 | ₩14,442 | ₩14,053 | ₩14,053 | -0.66% | 8.3만 |
|---|
| 2026.06.04 | ₩14,255 | ₩14,845 | ₩14,188 | ₩14,241 | -0.09% | 16.8만 |
|---|
| 2026.06.03 | ₩14,335 | ₩14,335 | ₩14,161 | ₩14,161 | -1.22% | 1.4만 |
|---|
| 2026.06.02 | ₩14,255 | ₩14,322 | ₩14,214 | ₩14,228 | -0.19% | 3.5만 |
|---|
| 2026.06.01 | ₩14,308 | ₩14,389 | ₩14,228 | ₩14,268 | -0.28% | 3만 |
|---|
| 2026.05.29 | ₩14,402 | ₩14,442 | ₩14,295 | ₩14,389 | -0.09% | 7.5천 |
|---|
| 2026.05.28 | ₩14,308 | ₩14,429 | ₩14,228 | ₩14,335 | +0.19% | 2.2만 |
|---|
| 2026.05.27 | ₩14,241 | ₩14,670 | ₩14,107 | ₩14,362 | +0.85% | 2만 |
|---|
| 2026.05.26 | ₩14,121 | ₩14,469 | ₩14,121 | ₩14,241 | +0.85% | 11.9만 |
|---|
| 2026.05.22 | ₩14,362 | ₩14,711 | ₩14,228 | ₩14,335 | -0.19% | 2.3만 |
|---|
| 2026.05.21 | ₩14,281 | ₩14,469 | ₩14,134 | ₩14,362 | +0.56% | 2.5만 |
|---|
| 2026.05.20 | ₩14,214 | ₩14,590 | ₩14,147 | ₩14,362 | +1.04% | 10.4만 |
|---|
| 2026.05.19 | ₩14,094 | ₩14,201 | ₩14,053 | ₩14,107 | +0.10% | 5.8만 |
|---|
| 2026.05.18 | ₩14,281 | ₩14,402 | ₩14,147 | ₩14,295 | +0.09% | 4.8만 |
|---|
| 2026.05.15 | ₩14,241 | ₩14,335 | ₩14,107 | ₩14,147 | -0.66% | 2만 |
|---|
| 2026.05.14 | ₩14,375 | ₩14,536 | ₩14,241 | ₩14,375 | 0.00% | 4만 |
|---|
| 2026.05.13 | ₩14,214 | ₩14,644 | ₩14,174 | ₩14,295 | +0.57% | 6.5만 |
|---|
| 2026.05.12 | ₩14,375 | ₩14,858 | ₩14,228 | ₩14,295 | -0.56% | 8.6만 |
|---|
| 2026.05.11 | ₩14,268 | ₩14,536 | ₩14,268 | ₩14,375 | +0.75% | 4.5만 |
|---|
| 2026.05.08 | ₩14,509 | ₩14,563 | ₩14,362 | ₩14,496 | -0.09% | 3.2만 |
|---|
| 2026.05.07 | ₩14,509 | ₩14,818 | ₩14,214 | ₩14,241 | -1.85% | 10.7만 |
|---|
| 2026.05.06 | ₩14,442 | ₩14,523 | ₩14,348 | ₩14,509 | +0.46% | 1.9만 |
|---|
| 2026.05.05 | ₩14,147 | ₩14,201 | ₩14,107 | ₩14,174 | +0.19% | 2.5만 |
|---|
| 2026.05.04 | ₩14,188 | ₩14,201 | ₩13,946 | ₩14,013 | -1.23% | 5만 |
|---|
| 2026.05.01 | ₩14,094 | ₩14,389 | ₩14,000 | ₩14,241 | +1.05% | 5.1만 |
|---|
| 2026.04.30 | ₩13,906 | ₩14,724 | ₩13,866 | ₩14,228 | +2.31% | 5.5만 |
|---|
| 2026.04.29 | ₩13,973 | ₩14,858 | ₩13,826 | ₩13,852 | -0.86% | 6.8만 |
|---|
| 2026.04.28 | ₩13,973 | ₩14,040 | ₩13,973 | ₩13,986 | +0.10% | 4.8천 |
|---|
| 2026.04.27 | ₩14,000 | ₩14,080 | ₩13,960 | ₩14,040 | +0.29% | 3.7만 |
|---|
| 2026.04.24 | ₩14,053 | ₩14,174 | ₩14,040 | ₩14,134 | +0.57% | 1.6만 |
|---|
| 2026.04.23 | ₩14,107 | ₩14,214 | ₩13,919 | ₩14,000 | -0.76% | 3.9만 |
|---|
| 2026.04.22 | ₩14,322 | ₩14,322 | ₩14,134 | ₩14,174 | -1.03% | 3.5만 |
|---|
| 2026.04.21 | ₩14,268 | ₩14,295 | ₩14,094 | ₩14,094 | -1.22% | 1.9만 |
|---|
| 2026.04.20 | ₩14,389 | ₩14,442 | ₩14,335 | ₩14,375 | -0.09% | 5.9천 |
|---|
| 2026.04.17 | ₩14,214 | ₩14,644 | ₩14,214 | ₩14,389 | +1.23% | 2.9만 |
|---|
| 2026.04.16 | ₩14,228 | ₩14,469 | ₩14,067 | ₩14,121 | -0.75% | 4.5만 |
|---|
| 2026.04.15 | ₩14,348 | ₩14,496 | ₩14,281 | ₩14,281 | -0.47% | 3.9만 |
|---|
| 2026.04.14 | ₩14,509 | ₩14,885 | ₩14,188 | ₩14,295 | -1.48% | 10.7만 |
|---|
| 2026.04.13 | ₩14,053 | ₩14,201 | ₩13,826 | ₩14,161 | +0.76% | 7.2만 |
|---|
| 2026.04.10 | ₩14,040 | ₩14,094 | ₩13,812 | ₩14,040 | 0.00% | 7.9만 |
|---|
| 2026.04.09 | ₩13,879 | ₩14,416 | ₩13,705 | ₩13,933 | +0.39% | 10.8만 |
|---|
| 2026.04.08 | ₩13,839 | ₩13,839 | ₩13,705 | ₩13,785 | -0.39% | 9만 |
|---|
| 2026.04.07 | ₩13,316 | ₩13,396 | ₩13,182 | ₩13,316 | 0.00% | 9.1만 |
|---|
| 2026.04.06 | ₩13,517 | ₩13,758 | ₩13,303 | ₩13,450 | -0.50% | 4.4만 |
|---|
| 2026.04.02 | ₩13,477 | ₩13,517 | ₩13,142 | ₩13,370 | -0.80% | 11.1만 |
|---|
| 2026.04.01 | ₩13,276 | ₩13,584 | ₩13,276 | ₩13,410 | +1.01% | 3.4만 |
|---|
| 2026.03.31 | ₩13,168 | ₩13,329 | ₩13,075 | ₩13,262 | +0.71% | 10만 |
|---|
| 2026.03.30 | ₩13,088 | ₩13,276 | ₩12,940 | ₩12,981 | -0.82% | 3.5만 |
|---|
| 2026.03.27 | ₩13,075 | ₩13,142 | ₩12,914 | ₩12,940 | -1.03% | 1.4만 |
|---|
| 2026.03.26 | ₩13,182 | ₩13,343 | ₩13,075 | ₩13,075 | -0.81% | 6.8천 |
|---|
| 2026.03.25 | ₩13,155 | ₩13,504 | ₩13,142 | ₩13,303 | +1.12% | 2.4만 |
|---|
| 2026.03.24 | ₩12,900 | ₩13,329 | ₩12,900 | ₩13,155 | +1.98% | 3만 |
|---|
| 2026.03.23 | ₩13,477 | ₩13,490 | ₩13,115 | ₩13,276 | -1.49% | 5.5만 |
|---|
| 2026.03.20 | ₩13,142 | ₩13,812 | ₩12,914 | ₩12,940 | -1.53% | 23.3만 |
|---|
| 2026.03.19 | ₩13,437 | ₩13,718 | ₩13,356 | ₩13,410 | -0.20% | 9.4만 |
|---|
| 2026.03.18 | ₩13,705 | ₩13,893 | ₩13,530 | ₩13,544 | -1.17% | 7.7만 |
|---|
| 2026.03.17 | ₩13,758 | ₩14,456 | ₩13,758 | ₩13,758 | 0.00% | 2.7만 |
|---|
| 2026.03.16 | ₩13,879 | ₩14,027 | ₩13,758 | ₩13,785 | -0.68% | 3.9만 |
|---|
| 2026.03.13 | ₩13,906 | ₩13,946 | ₩13,691 | ₩13,705 | -1.45% | 1.1만 |
|---|
| 2026.03.12 | ₩13,691 | ₩13,866 | ₩13,691 | ₩13,826 | +0.98% | 1.2만 |
|---|
| 2026.03.11 | ₩14,067 | ₩14,067 | ₩13,624 | ₩14,000 | -0.48% | 1.7만 |
|---|
| 2026.03.10 | ₩13,839 | ₩14,080 | ₩13,839 | ₩13,852 | +0.10% | 1.7만 |
|---|
| 2026.03.09 | ₩13,745 | ₩13,852 | ₩13,370 | ₩13,852 | +0.78% | 5.8만 |
|---|
| 2026.03.06 | ₩13,785 | ₩13,879 | ₩13,785 | ₩13,866 | +0.58% | 4.8만 |
|---|
| 2026.03.05 | ₩14,898 | ₩14,898 | ₩13,973 | ₩13,986 | -6.12% | 4.2만 |
|---|
| 2026.03.04 | ₩14,348 | ₩14,456 | ₩14,188 | ₩14,281 | -0.47% | 4.5만 |
|---|
| 2026.03.03 | ₩14,429 | ₩14,456 | ₩14,013 | ₩14,255 | -1.21% | 4.4만 |
|---|
| 2026.03.02 | ₩14,630 | ₩14,751 | ₩14,630 | ₩14,697 | +0.46% | 1.1만 |
|---|
| 2026.02.27 | ₩14,831 | ₩14,952 | ₩14,831 | ₩14,952 | +0.81% | 8.2천 |
|---|
| 2026.02.26 | ₩14,952 | ₩14,952 | ₩14,871 | ₩14,912 | -0.27% | 1.5만 |
|---|
| 2026.02.25 | ₩14,845 | ₩14,912 | ₩14,791 | ₩14,858 | +0.09% | 1.1만 |
|---|
| 2026.02.24 | ₩14,764 | ₩14,804 | ₩14,644 | ₩14,751 | -0.09% | 2.8만 |
|---|
| 2026.02.23 | ₩14,885 | ₩15,059 | ₩14,630 | ₩14,724 | -1.08% | 4.9만 |
|---|
| 2026.02.20 | ₩14,657 | ₩14,898 | ₩14,657 | ₩14,791 | +0.91% | 2.1만 |
|---|
| 2026.02.19 | ₩14,617 | ₩14,751 | ₩14,590 | ₩14,711 | +0.64% | 6.7천 |
|---|
| 2026.02.18 | ₩14,751 | ₩14,778 | ₩14,684 | ₩14,724 | -0.18% | 4.6만 |
|---|
| 2026.02.17 | ₩14,603 | ₩14,684 | ₩14,563 | ₩14,644 | +0.28% | 3.3만 |
|---|
| 2026.02.13 | ₩14,603 | ₩14,644 | ₩14,603 | ₩14,630 | +0.18% | 2.7만 |
|---|
| 2026.02.12 | ₩14,751 | ₩14,751 | ₩14,590 | ₩14,684 | -0.45% | 2.3만 |
|---|
| 2026.02.11 | ₩14,711 | ₩14,791 | ₩14,684 | ₩14,737 | +0.18% | 1.8만 |
|---|
| 2026.02.10 | ₩14,764 | ₩14,764 | ₩14,630 | ₩14,630 | -0.91% | 16만 |
|---|
| 2026.02.09 | ₩14,483 | ₩15,059 | ₩14,483 | ₩14,684 | +1.39% | 3.7만 |
|---|
| 2026.02.06 | ₩14,509 | ₩14,590 | ₩14,469 | ₩14,509 | 0.00% | 5.8만 |
|---|
| 2026.02.05 | ₩14,416 | ₩14,550 | ₩14,375 | ₩14,375 | -0.28% | 1.4만 |
|---|
| 2026.02.04 | ₩14,791 | ₩14,818 | ₩14,617 | ₩14,617 | -1.18% | 3.2천 |
|---|
| 2026.02.03 | ₩14,617 | ₩14,711 | ₩14,576 | ₩14,617 | 0.00% | 9.4천 |
|---|
| 2026.02.02 | ₩14,845 | ₩14,898 | ₩14,644 | ₩14,724 | -0.81% | 3.1만 |
|---|
| 2026.01.30 | ₩14,724 | ₩14,737 | ₩14,536 | ₩14,684 | -0.27% | 2.9만 |
|---|
| 2026.01.29 | ₩14,644 | ₩14,737 | ₩14,550 | ₩14,724 | +0.55% | 2.5만 |
|---|
| 2026.01.28 | ₩14,617 | ₩15,113 | ₩14,590 | ₩14,590 | -0.18% | 2.1만 |
|---|
| 2026.01.27 | ₩14,751 | ₩14,912 | ₩14,670 | ₩14,751 | 0.00% | 1.7만 |
|---|
| 2026.01.26 | ₩14,509 | ₩14,576 | ₩14,496 | ₩14,523 | +0.09% | 1.9만 |
|---|
| 2026.01.23 | ₩14,523 | ₩14,550 | ₩14,362 | ₩14,509 | -0.09% | 3.6천 |
|---|
| 2026.01.22 | ₩14,402 | ₩14,711 | ₩14,389 | ₩14,389 | -0.09% | 2.4만 |
|---|
| 2026.01.21 | ₩14,456 | ₩14,603 | ₩14,335 | ₩14,442 | -0.09% | 5.4천 |
|---|
| 2026.01.20 | ₩14,188 | ₩14,603 | ₩14,134 | ₩14,308 | +0.85% | 5.1만 |
|---|
| 2026.01.16 | ₩14,416 | ₩14,657 | ₩14,322 | ₩14,429 | +0.09% | 1.5만 |
|---|
| 2026.01.15 | ₩14,322 | ₩14,456 | ₩14,295 | ₩14,335 | +0.09% | 7천 |
|---|
| 2026.01.14 | ₩14,295 | ₩14,442 | ₩14,228 | ₩14,308 | +0.09% | 3.3만 |
|---|
| 2026.01.13 | ₩14,335 | ₩14,778 | ₩14,174 | ₩14,281 | -0.37% | 7.2만 |
|---|
| 2026.01.12 | ₩14,053 | ₩14,322 | ₩14,053 | ₩14,322 | +1.91% | 2.6만 |
|---|
| 2026.01.09 | ₩14,147 | ₩14,308 | ₩14,107 | ₩14,201 | +0.38% | 2만 |
|---|
| 2026.01.08 | ₩14,094 | ₩14,496 | ₩14,027 | ₩14,134 | +0.29% | 2.1만 |
|---|
| 2026.01.07 | ₩14,416 | ₩14,791 | ₩14,067 | ₩14,161 | -1.77% | 4만 |
|---|
| 2026.01.06 | ₩14,094 | ₩14,429 | ₩14,094 | ₩14,121 | +0.19% | 2만 |
|---|
| 2026.01.05 | ₩14,040 | ₩14,188 | ₩14,000 | ₩14,067 | +0.19% | 1.3만 |
|---|
| 2026.01.02 | ₩13,986 | ₩14,389 | ₩13,866 | ₩14,040 | +0.38% | 8.1만 |
|---|
| 2025.12.31 | ₩13,772 | ₩14,523 | ₩13,745 | ₩13,812 | +0.29% | 5.2만 |
|---|
| 2025.12.30 | ₩14,107 | ₩14,107 | ₩13,530 | ₩13,772 | -2.38% | 9만 |
|---|
| 2025.12.29 | ₩14,845 | ₩15,059 | ₩14,617 | ₩14,858 | +0.09% | 4.3만 |
|---|
| 2025.12.26 | ₩14,778 | ₩15,327 | ₩14,523 | ₩14,871 | +0.64% | 3만 |
|---|
| 2025.12.24 | ₩14,483 | ₩14,925 | ₩14,483 | ₩14,657 | +1.20% | 1.7만 |
|---|
| 2025.12.23 | ₩14,885 | ₩15,193 | ₩14,670 | ₩14,778 | -0.72% | 3.2만 |
|---|
| 2025.12.22 | ₩14,670 | ₩14,939 | ₩14,670 | ₩14,818 | +1.01% | 8.5천 |
|---|
| 2025.12.19 | ₩14,831 | ₩14,858 | ₩14,429 | ₩14,657 | -1.18% | 3.3만 |
|---|
| 2025.12.18 | ₩15,207 | ₩15,207 | ₩14,348 | ₩14,550 | -4.32% | 2.2만 |
|---|
| 2025.12.17 | ₩14,375 | ₩14,496 | ₩14,375 | ₩14,483 | +0.75% | 2.8만 |
|---|
| 2025.12.16 | ₩14,536 | ₩14,536 | ₩14,402 | ₩14,442 | -0.65% | 3.5천 |
|---|
| 2025.12.15 | ₩14,308 | ₩14,563 | ₩14,308 | ₩14,456 | +1.03% | 1.1만 |
|---|
| 2025.12.12 | ₩14,469 | ₩14,469 | ₩14,322 | ₩14,389 | -0.56% | 3.2천 |
|---|
| 2025.12.11 | ₩14,201 | ₩14,456 | ₩14,201 | ₩14,429 | +1.61% | 2.1만 |
|---|
| 2025.12.10 | ₩14,228 | ₩14,308 | ₩14,228 | ₩14,268 | +0.28% | 2만 |
|---|
| 2025.12.09 | ₩14,255 | ₩14,268 | ₩14,214 | ₩14,228 | -0.19% | 1.6만 |
|---|
| 2025.12.08 | ₩14,214 | ₩14,375 | ₩13,973 | ₩14,241 | +0.19% | 2.3만 |
|---|
| 2025.12.05 | ₩14,348 | ₩14,550 | ₩14,228 | ₩14,281 | -0.47% | 2.4만 |
|---|
| 2025.12.04 | ₩14,188 | ₩14,362 | ₩14,188 | ₩14,255 | +0.47% | 3.2만 |
|---|
| 2025.12.03 | ₩14,174 | ₩14,402 | ₩14,161 | ₩14,214 | +0.28% | 3.4천 |
|---|
| 2025.12.02 | ₩14,201 | ₩14,241 | ₩14,094 | ₩14,241 | +0.28% | 4.8천 |
|---|
| 2025.12.01 | ₩14,281 | ₩14,281 | ₩14,107 | ₩14,107 | -1.22% | 7.8천 |
|---|
| 2025.11.28 | ₩14,335 | ₩14,362 | ₩14,027 | ₩14,214 | -0.84% | 3.4천 |
|---|
| 2025.11.26 | ₩14,040 | ₩14,228 | ₩13,906 | ₩14,174 | +0.96% | 7.6천 |
|---|
| 2025.11.25 | ₩14,040 | ₩14,134 | ₩13,852 | ₩14,000 | -0.29% | 7.4천 |
|---|
| 2025.11.24 | ₩13,638 | ₩14,040 | ₩13,638 | ₩13,839 | +1.47% | 2.8만 |
|---|
| 2025.11.21 | ₩14,174 | ₩14,174 | ₩13,893 | ₩14,067 | -0.76% | 1.6만 |
|---|
| 2025.11.20 | ₩14,067 | ₩14,416 | ₩13,665 | ₩13,919 | -1.05% | 6만 |
|---|
| 2025.11.19 | ₩13,893 | ₩14,094 | ₩13,665 | ₩14,000 | +0.77% | 1.2만 |
|---|
| 2025.11.18 | ₩14,080 | ₩14,845 | ₩13,906 | ₩14,013 | -0.48% | 6.2만 |
|---|
| 2025.11.17 | ₩14,188 | ₩14,711 | ₩14,013 | ₩14,161 | -0.19% | 8.3만 |
|---|
| 2025.11.14 | ₩14,469 | ₩14,657 | ₩14,067 | ₩14,281 | -1.30% | 5.3만 |
|---|
| 2025.11.13 | ₩14,442 | ₩14,644 | ₩14,442 | ₩14,563 | +0.84% | 3천 |
|---|
| 2025.11.12 | ₩14,442 | ₩14,711 | ₩14,442 | ₩14,563 | +0.84% | 1.3만 |
|---|
| 2025.11.11 | ₩14,308 | ₩14,670 | ₩14,214 | ₩14,456 | +1.03% | 8.2천 |
|---|
| 2025.11.10 | ₩14,295 | ₩14,791 | ₩14,174 | ₩14,241 | -0.38% | 3.6만 |
|---|
| 2025.11.07 | ₩14,174 | ₩14,228 | ₩14,094 | ₩14,214 | +0.28% | 800 |
|---|
| 2025.11.06 | ₩14,268 | ₩14,362 | ₩14,161 | ₩14,322 | +0.38% | 1.4만 |
|---|
| 2025.11.05 | ₩14,416 | ₩14,483 | ₩14,228 | ₩14,416 | 0.00% | 3.6천 |
|---|
| 2025.11.04 | ₩14,281 | ₩14,496 | ₩14,201 | ₩14,362 | +0.56% | 3.9만 |
|---|
| 2025.11.03 | ₩14,429 | ₩14,523 | ₩14,174 | ₩14,523 | +0.65% | 1.4만 |
|---|
| 2025.10.31 | ₩14,483 | ₩14,483 | ₩14,483 | ₩14,483 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩14,348 | ₩14,630 | ₩14,348 | ₩14,603 | +1.78% | 6.1천 |
|---|
| 2025.10.29 | ₩14,429 | ₩14,483 | ₩14,322 | ₩14,456 | +0.19% | 4.6만 |
|---|
| 2025.10.28 | ₩14,429 | ₩14,429 | ₩14,308 | ₩14,416 | -0.09% | 9.4만 |
|---|
| 2025.10.27 | ₩14,416 | ₩14,670 | ₩14,348 | ₩14,456 | +0.28% | 1.8만 |
|---|
| 2025.10.24 | ₩14,630 | ₩14,630 | ₩14,402 | ₩14,402 | -1.56% | 7.6천 |
|---|
| 2025.10.23 | ₩14,657 | ₩14,684 | ₩14,469 | ₩14,670 | +0.09% | 3.2천 |
|---|
| 2025.10.22 | ₩14,657 | ₩14,657 | ₩14,657 | ₩14,657 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩14,644 | ₩14,737 | ₩14,469 | ₩14,590 | -0.37% | 3.2만 |
|---|
| 2025.10.20 | ₩14,509 | ₩14,657 | ₩14,509 | ₩14,644 | +0.92% | 7.2천 |
|---|
| 2025.10.17 | ₩14,563 | ₩14,751 | ₩14,563 | ₩14,563 | 0.00% | 1.2천 |
|---|
| 2025.10.16 | ₩14,644 | ₩14,644 | ₩14,456 | ₩14,550 | -0.64% | 1.3만 |
|---|
| 2025.10.15 | ₩14,483 | ₩14,617 | ₩14,483 | ₩14,603 | +0.83% | 7.3천 |
|---|
| 2025.10.14 | ₩14,603 | ₩14,603 | ₩14,603 | ₩14,603 | 0.00% | 4.3천 |
|---|
| 2025.10.13 | ₩14,603 | ₩14,603 | ₩14,362 | ₩14,563 | -0.28% | 3.7천 |
|---|
| 2025.10.10 | ₩14,603 | ₩14,737 | ₩14,509 | ₩14,509 | -0.64% | 5.4만 |
|---|