시장 데이터를 불러오는 중
전체 종목
이항 홀딩스 ADR 과거 주가
EHang Holdings Limited - ADS · EH · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EHang Holdings Limited - ADS · EH · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,459 | ₩5,713 | ₩5,393 | ₩5,593 | +2.44% | 74.8만 |
| 2026.10.08 | ₩5,433 | ₩5,513 | ₩5,352 | ₩5,446 | +0.25% | 76.6만 |
| 2026.10.07 | ₩5,379 | ₩5,533 | ₩5,272 | ₩5,526 | +2.73% | 85.8만 |
| 2026.10.06 | ₩5,379 | ₩5,566 | ₩5,352 | ₩5,473 | +1.74% | 90.5만 |
| 2026.10.05 | ₩5,526 | ₩5,533 | ₩5,366 | ₩5,379 | -2.66% | 90.6만 |
| 2026.10.02 | ₩5,539 | ₩5,726 | ₩5,406 | ₩5,526 | -0.24% | 74.8만 |
| 2026.10.01 | ₩5,633 | ₩5,659 | ₩5,446 | ₩5,446 | -3.32% | 74.7만 |
| 2026.09.30 | ₩5,846 | ₩5,913 | ₩5,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,633 |
| -3.65% |
| 103.3만 |
| 2026.09.29 | ₩5,953 | ₩5,977 | ₩5,793 | ₩5,806 | -2.47% | 43.4만 |
|---|
| 2026.09.28 | ₩6,007 | ₩6,060 | ₩5,840 | ₩5,873 | -2.22% | 60.2만 |
|---|
| 2026.09.25 | ₩6,073 | ₩6,140 | ₩5,980 | ₩6,020 | -0.88% | 42.9만 |
|---|
| 2026.09.24 | ₩6,047 | ₩6,073 | ₩5,846 | ₩6,060 | +0.22% | 55.1만 |
|---|
| 2026.09.23 | ₩6,300 | ₩6,300 | ₩6,051 | ₩6,113 | -2.97% | 38.2만 |
|---|
| 2026.09.22 | ₩6,367 | ₩6,367 | ₩6,160 | ₩6,314 | -0.84% | 33.2만 |
|---|
| 2026.09.21 | ₩6,193 | ₩6,354 | ₩6,047 | ₩6,314 | +1.94% | 52.7만 |
|---|
| 2026.09.18 | ₩6,167 | ₩6,207 | ₩5,993 | ₩6,113 | -0.87% | 77.4만 |
|---|
| 2026.09.17 | ₩6,180 | ₩6,273 | ₩6,113 | ₩6,167 | -0.22% | 42.4만 |
|---|
| 2026.09.16 | ₩5,993 | ₩6,220 | ₩5,873 | ₩6,060 | +1.11% | 69.5만 |
|---|
| 2026.09.15 | ₩5,820 | ₩6,060 | ₩5,753 | ₩6,033 | +3.67% | 77.4만 |
|---|
| 2026.09.14 | ₩6,060 | ₩6,187 | ₩5,980 | ₩6,020 | -0.66% | 52.3만 |
|---|
| 2026.09.11 | ₩6,007 | ₩6,220 | ₩5,986 | ₩6,047 | +0.67% | 85.6만 |
|---|
| 2026.09.10 | ₩6,007 | ₩6,112 | ₩5,886 | ₩5,913 | -1.56% | 53.2만 |
|---|
| 2026.09.09 | ₩6,394 | ₩6,434 | ₩6,073 | ₩6,087 | -4.80% | 62.7만 |
|---|
| 2026.09.08 | ₩6,260 | ₩6,547 | ₩6,207 | ₩6,407 | +2.35% | 80.7만 |
|---|
| 2026.09.04 | ₩6,100 | ₩6,327 | ₩5,993 | ₩6,260 | +2.63% | 66.2만 |
|---|
| 2026.09.03 | ₩6,033 | ₩6,193 | ₩6,020 | ₩6,087 | +0.88% | 54.6만 |
|---|
| 2026.09.02 | ₩5,926 | ₩6,087 | ₩5,873 | ₩6,033 | +1.80% | 56만 |
|---|
| 2026.09.01 | ₩5,953 | ₩5,986 | ₩5,800 | ₩5,926 | -0.45% | 77.9만 |
|---|
| 2026.08.31 | ₩6,033 | ₩6,193 | ₩5,926 | ₩5,993 | -0.66% | 65.8만 |
|---|
| 2026.08.28 | ₩6,113 | ₩6,193 | ₩5,900 | ₩6,020 | -1.53% | 112.8만 |
|---|
| 2026.08.27 | ₩6,540 | ₩6,580 | ₩6,153 | ₩6,220 | -4.90% | 80.6만 |
|---|
| 2026.08.26 | ₩6,367 | ₩6,580 | ₩6,340 | ₩6,480 | +1.78% | 67.1만 |
|---|
| 2026.08.25 | ₩6,807 | ₩7,008 | ₩6,100 | ₩6,447 | -5.29% | 283.2만 |
|---|
| 2026.08.24 | ₩7,368 | ₩7,368 | ₩6,907 | ₩6,941 | -5.80% | 68.7만 |
|---|
| 2026.08.21 | ₩7,395 | ₩7,515 | ₩7,194 | ₩7,355 | -0.54% | 65.9만 |
|---|
| 2026.08.20 | ₩7,622 | ₩7,742 | ₩7,235 | ₩7,341 | -3.68% | 74.2만 |
|---|
| 2026.08.19 | ₩7,608 | ₩7,755 | ₩7,468 | ₩7,688 | +1.05% | 59만 |
|---|
| 2026.08.18 | ₩7,461 | ₩7,643 | ₩7,408 | ₩7,568 | +1.43% | 32.5만 |
|---|
| 2026.08.17 | ₩7,889 | ₩7,942 | ₩7,568 | ₩7,622 | -3.38% | 46.7만 |
|---|
| 2026.08.14 | ₩7,915 | ₩8,209 | ₩7,782 | ₩7,915 | 0.00% | 76.3만 |
|---|
| 2026.08.13 | ₩7,635 | ₩7,849 | ₩7,608 | ₩7,782 | +1.92% | 31.3만 |
|---|
| 2026.08.12 | ₩7,835 | ₩7,855 | ₩7,542 | ₩7,608 | -2.90% | 31.7만 |
|---|
| 2026.08.11 | ₩7,568 | ₩7,835 | ₩7,388 | ₩7,702 | +1.76% | 55.6만 |
|---|
| 2026.08.10 | ₩7,662 | ₩7,782 | ₩7,528 | ₩7,595 | -0.87% | 53.1만 |
|---|
| 2026.08.07 | ₩7,208 | ₩7,726 | ₩7,208 | ₩7,662 | +6.30% | 64.7만 |
|---|
| 2026.08.06 | ₩7,074 | ₩7,141 | ₩6,981 | ₩7,114 | +0.57% | 47.6만 |
|---|
| 2026.08.05 | ₩7,315 | ₩7,315 | ₩7,114 | ₩7,141 | -2.37% | 32.4만 |
|---|
| 2026.08.04 | ₩7,368 | ₩7,461 | ₩7,208 | ₩7,341 | -0.36% | 61.5만 |
|---|
| 2026.08.03 | ₩6,874 | ₩7,248 | ₩6,861 | ₩7,235 | +5.24% | 62.3만 |
|---|
| 2026.07.31 | ₩6,928 | ₩6,968 | ₩6,689 | ₩6,847 | -1.16% | 32.6만 |
|---|
| 2026.07.30 | ₩6,674 | ₩6,961 | ₩6,607 | ₩6,914 | +3.60% | 53.3만 |
|---|
| 2026.07.29 | ₩6,994 | ₩7,074 | ₩6,574 | ₩6,594 | -5.73% | 64.5만 |
|---|
| 2026.07.28 | ₩6,954 | ₩7,134 | ₩6,734 | ₩6,994 | +0.58% | 60.5만 |
|---|
| 2026.07.27 | ₩6,621 | ₩7,061 | ₩6,621 | ₩7,008 | +5.85% | 93.5만 |
|---|
| 2026.07.24 | ₩6,767 | ₩6,794 | ₩6,520 | ₩6,540 | -3.35% | 60.2만 |
|---|
| 2026.07.23 | ₩6,981 | ₩7,235 | ₩6,761 | ₩6,794 | -2.68% | 53.9만 |
|---|
| 2026.07.22 | ₩7,074 | ₩7,408 | ₩6,981 | ₩6,988 | -1.23% | 59.8만 |
|---|
| 2026.07.21 | ₩7,074 | ₩7,248 | ₩6,968 | ₩7,101 | +0.38% | 134.8만 |
|---|
| 2026.07.20 | ₩6,821 | ₩7,014 | ₩6,661 | ₩6,968 | +2.15% | 127.9만 |
|---|
| 2026.07.17 | ₩7,008 | ₩7,150 | ₩6,741 | ₩6,834 | -2.48% | 89.7만 |
|---|
| 2026.07.16 | ₩7,528 | ₩7,528 | ₩7,088 | ₩7,101 | -5.67% | 77.6만 |
|---|
| 2026.07.15 | ₩7,288 | ₩7,728 | ₩7,248 | ₩7,301 | +0.18% | 99.8만 |
|---|
| 2026.07.14 | ₩7,194 | ₩7,315 | ₩7,028 | ₩7,275 | +1.11% | 109만 |
|---|
| 2026.07.13 | ₩7,448 | ₩7,568 | ₩7,208 | ₩7,221 | -3.05% | 86.9만 |
|---|
| 2026.07.10 | ₩7,768 | ₩7,889 | ₩7,448 | ₩7,461 | -3.95% | 101.5만 |
|---|
| 2026.07.09 | ₩7,395 | ₩7,995 | ₩7,275 | ₩7,728 | +4.51% | 128.8만 |
|---|
| 2026.07.08 | ₩7,275 | ₩7,622 | ₩7,101 | ₩7,515 | +3.30% | 159.6만 |
|---|
| 2026.07.07 | ₩7,755 | ₩8,009 | ₩7,316 | ₩7,368 | -4.99% | 134.3만 |
|---|
| 2026.07.06 | ₩7,889 | ₩7,995 | ₩7,181 | ₩7,708 | -2.28% | 317.3만 |
|---|
| 2026.07.02 | ₩9,063 | ₩9,317 | ₩8,382 | ₩8,422 | -7.07% | 68.1만 |
|---|
| 2026.07.01 | ₩8,743 | ₩9,277 | ₩8,716 | ₩8,970 | +2.60% | 78.1만 |
|---|
| 2026.06.30 | ₩8,409 | ₩8,916 | ₩8,409 | ₩8,743 | +3.97% | 120.7만 |
|---|
| 2026.06.29 | ₩8,262 | ₩8,543 | ₩7,962 | ₩8,449 | +2.26% | 100.7만 |
|---|
| 2026.06.26 | ₩8,129 | ₩8,356 | ₩8,049 | ₩8,182 | +0.66% | 107.1만 |
|---|
| 2026.06.25 | ₩8,810 | ₩8,823 | ₩8,262 | ₩8,422 | -4.39% | 95.5만 |
|---|
| 2026.06.24 | ₩8,609 | ₩9,317 | ₩8,556 | ₩8,850 | +2.79% | 75.2만 |
|---|
| 2026.06.23 | ₩8,796 | ₩9,150 | ₩8,623 | ₩8,676 | -1.37% | 108.3만 |
|---|
| 2026.06.22 | ₩9,190 | ₩9,484 | ₩8,863 | ₩9,130 | -0.65% | 119.6만 |
|---|
| 2026.06.18 | ₩9,677 | ₩9,677 | ₩9,237 | ₩9,384 | -3.03% | 179.7만 |
|---|
| 2026.06.17 | ₩9,410 | ₩9,998 | ₩9,384 | ₩9,424 | +0.14% | 120.1만 |
|---|
| 2026.06.16 | ₩9,877 | ₩10,518 | ₩9,424 | ₩9,424 | -4.59% | 143만 |
|---|
| 2026.06.15 | ₩9,223 | ₩10,652 | ₩9,223 | ₩10,144 | +9.99% | 200.7만 |
|---|
| 2026.06.12 | ₩9,077 | ₩9,137 | ₩8,669 | ₩8,850 | -2.50% | 106.7만 |
|---|
| 2026.06.11 | ₩9,183 | ₩9,217 | ₩8,743 | ₩9,103 | -0.87% | 156.5만 |
|---|
| 2026.06.10 | ₩9,277 | ₩9,877 | ₩9,010 | ₩9,103 | -1.87% | 213.7만 |
|---|
| 2026.06.09 | ₩10,547 | ₩10,547 | ₩8,676 | ₩8,916 | -15.46% | 602.6만 |
|---|
| 2026.06.08 | ₩11,330 | ₩11,880 | ₩10,920 | ₩11,626 | +2.62% | 163.7만 |
|---|
| 2026.06.05 | ₩12,106 | ₩12,106 | ₩10,305 | ₩10,538 | -12.95% | 315만 |
|---|
| 2026.06.04 | ₩12,467 | ₩12,520 | ₩11,946 | ₩12,320 | -1.18% | 198.8만 |
|---|
| 2026.06.03 | ₩13,481 | ₩13,481 | ₩12,640 | ₩13,054 | -3.17% | 102.6만 |
|---|
| 2026.06.02 | ₩13,308 | ₩13,991 | ₩13,248 | ₩13,641 | +2.51% | 120.3만 |
|---|
| 2026.06.01 | ₩13,188 | ₩13,535 | ₩13,081 | ₩13,121 | -0.51% | 68.9만 |
|---|
| 2026.05.29 | ₩13,695 | ₩13,695 | ₩13,148 | ₩13,561 | -0.97% | 123.4만 |
|---|
| 2026.05.28 | ₩12,574 | ₩13,868 | ₩12,467 | ₩13,695 | +8.92% | 106.4만 |
|---|
| 2026.05.27 | ₩12,600 | ₩12,827 | ₩12,453 | ₩12,747 | +1.17% | 78.3만 |
|---|
| 2026.05.26 | ₩13,168 | ₩13,481 | ₩12,680 | ₩12,687 | -3.65% | 78.4만 |
|---|
| 2026.05.22 | ₩12,413 | ₩13,108 | ₩12,373 | ₩13,054 | +5.16% | 89.9만 |
|---|
| 2026.05.21 | ₩12,213 | ₩12,627 | ₩12,066 | ₩12,614 | +3.28% | 38.4만 |
|---|
| 2026.05.20 | ₩12,547 | ₩12,594 | ₩12,207 | ₩12,373 | -1.38% | 52.5만 |
|---|
| 2026.05.19 | ₩12,360 | ₩12,612 | ₩12,066 | ₩12,560 | +1.62% | 61.7만 |
|---|
| 2026.05.18 | ₩12,520 | ₩12,614 | ₩12,133 | ₩12,440 | -0.64% | 85.3만 |
|---|
| 2026.05.15 | ₩12,574 | ₩12,933 | ₩12,413 | ₩12,600 | +0.21% | 62.1만 |
|---|
| 2026.05.14 | ₩13,241 | ₩13,241 | ₩12,787 | ₩13,081 | -1.21% | 47.3만 |
|---|
| 2026.05.13 | ₩13,014 | ₩13,768 | ₩12,827 | ₩13,561 | +4.21% | 68만 |
|---|
| 2026.05.12 | ₩13,481 | ₩13,548 | ₩12,801 | ₩13,148 | -2.48% | 75.7만 |
|---|
| 2026.05.11 | ₩13,548 | ₩13,962 | ₩13,428 | ₩13,628 | +0.59% | 55.2만 |
|---|
| 2026.05.08 | ₩14,015 | ₩14,069 | ₩13,548 | ₩13,748 | -1.90% | 26.7만 |
|---|
| 2026.05.07 | ₩14,069 | ₩14,255 | ₩13,748 | ₩13,895 | -1.23% | 45.7만 |
|---|
| 2026.05.06 | ₩13,681 | ₩14,122 | ₩13,615 | ₩14,015 | +2.44% | 52.8만 |
|---|
| 2026.05.05 | ₩13,695 | ₩13,735 | ₩13,308 | ₩13,508 | -1.36% | 37.5만 |
|---|
| 2026.05.04 | ₩13,521 | ₩13,882 | ₩13,401 | ₩13,548 | +0.20% | 47.8만 |
|---|
| 2026.05.01 | ₩13,014 | ₩13,601 | ₩12,937 | ₩13,548 | +4.10% | 45만 |
|---|
| 2026.04.30 | ₩12,480 | ₩13,054 | ₩12,480 | ₩13,027 | +4.39% | 60.4만 |
|---|
| 2026.04.29 | ₩13,334 | ₩13,348 | ₩12,347 | ₩12,387 | -7.11% | 78.8만 |
|---|
| 2026.04.28 | ₩13,214 | ₩13,388 | ₩13,061 | ₩13,161 | -0.40% | 45만 |
|---|
| 2026.04.27 | ₩13,508 | ₩13,588 | ₩13,234 | ₩13,401 | -0.79% | 61.4만 |
|---|
| 2026.04.24 | ₩13,868 | ₩13,982 | ₩13,214 | ₩13,628 | -1.73% | 82.9만 |
|---|
| 2026.04.23 | ₩14,536 | ₩14,576 | ₩13,747 | ₩13,842 | -4.78% | 57.5만 |
|---|
| 2026.04.22 | ₩14,683 | ₩14,856 | ₩14,562 | ₩14,749 | +0.45% | 42.8만 |
|---|
| 2026.04.21 | ₩14,970 | ₩15,096 | ₩14,322 | ₩14,389 | -3.88% | 50.5만 |
|---|
| 2026.04.20 | ₩15,203 | ₩15,310 | ₩14,816 | ₩14,976 | -1.49% | 50.1만 |
|---|
| 2026.04.17 | ₩15,817 | ₩15,937 | ₩15,363 | ₩15,417 | -2.53% | 48만 |
|---|
| 2026.04.16 | ₩15,590 | ₩15,790 | ₩15,350 | ₩15,604 | +0.09% | 64.2만 |
|---|
| 2026.04.15 | ₩15,136 | ₩15,403 | ₩14,950 | ₩15,150 | +0.09% | 49.6만 |
|---|
| 2026.04.14 | ₩14,789 | ₩15,136 | ₩14,683 | ₩15,070 | +1.90% | 51.5만 |
|---|
| 2026.04.13 | ₩13,948 | ₩14,549 | ₩13,802 | ₩14,429 | +3.44% | 34.6만 |
|---|
| 2026.04.10 | ₩14,536 | ₩14,649 | ₩13,954 | ₩14,309 | -1.56% | 45.8만 |
|---|
| 2026.04.09 | ₩14,736 | ₩14,869 | ₩14,336 | ₩14,456 | -1.90% | 54.1만 |
|---|
| 2026.04.08 | ₩15,150 | ₩15,216 | ₩14,602 | ₩14,736 | -2.73% | 53.6만 |
|---|
| 2026.04.07 | ₩14,522 | ₩14,803 | ₩13,952 | ₩14,349 | -1.19% | 47.1만 |
|---|
| 2026.04.06 | ₩13,828 | ₩15,083 | ₩13,782 | ₩14,616 | +5.69% | 60만 |
|---|
| 2026.04.02 | ₩13,027 | ₩13,842 | ₩13,014 | ₩13,828 | +6.15% | 49.1만 |
|---|
| 2026.04.01 | ₩13,468 | ₩13,868 | ₩13,201 | ₩13,495 | +0.20% | 82.8만 |
|---|
| 2026.03.31 | ₩12,293 | ₩13,054 | ₩12,213 | ₩12,961 | +5.43% | 55.7만 |
|---|
| 2026.03.30 | ₩12,373 | ₩12,654 | ₩12,086 | ₩12,187 | -1.51% | 47.7만 |
|---|
| 2026.03.27 | ₩12,847 | ₩12,921 | ₩12,534 | ₩12,534 | -2.44% | 47만 |
|---|
| 2026.03.26 | ₩13,348 | ₩13,388 | ₩12,901 | ₩12,947 | -3.00% | 45.2만 |
|---|
| 2026.03.25 | ₩13,521 | ₩13,722 | ₩13,374 | ₩13,601 | +0.59% | 36만 |
|---|
| 2026.03.24 | ₩13,535 | ₩13,668 | ₩13,081 | ₩13,201 | -2.47% | 68.9만 |
|---|
| 2026.03.23 | ₩13,361 | ₩13,742 | ₩13,014 | ₩13,655 | +2.20% | 76.1만 |
|---|
| 2026.03.20 | ₩14,362 | ₩14,416 | ₩13,268 | ₩13,281 | -7.53% | 103만 |
|---|
| 2026.03.19 | ₩14,402 | ₩14,589 | ₩14,215 | ₩14,509 | +0.74% | 81.5만 |
|---|
| 2026.03.18 | ₩15,470 | ₩15,550 | ₩14,896 | ₩14,909 | -3.62% | 95.3만 |
|---|
| 2026.03.17 | ₩15,991 | ₩16,184 | ₩15,216 | ₩15,470 | -3.26% | 64.2만 |
|---|
| 2026.03.16 | ₩16,164 | ₩16,418 | ₩15,750 | ₩16,057 | -0.66% | 51.3만 |
|---|
| 2026.03.13 | ₩16,324 | ₩16,538 | ₩15,764 | ₩15,817 | -3.11% | 113.3만 |
|---|
| 2026.03.12 | ₩17,790 | ₩18,020 | ₩16,081 | ₩16,164 | -9.14% | 160.9만 |
|---|
| 2026.03.11 | ₩16,031 | ₩16,485 | ₩15,884 | ₩16,378 | +2.16% | 58.3만 |
|---|
| 2026.03.10 | ₩15,750 | ₩16,471 | ₩15,750 | ₩16,031 | +1.78% | 70.8만 |
|---|
| 2026.03.09 | ₩15,123 | ₩15,750 | ₩14,976 | ₩15,697 | +3.80% | 65.7만 |
|---|
| 2026.03.06 | ₩15,043 | ₩15,750 | ₩15,036 | ₩15,363 | +2.13% | 43.1만 |
|---|
| 2026.03.05 | ₩15,297 | ₩15,417 | ₩14,803 | ₩15,136 | -1.05% | 46.7만 |
|---|
| 2026.03.04 | ₩14,976 | ₩15,455 | ₩14,936 | ₩15,323 | +2.32% | 39.4만 |
|---|
| 2026.03.03 | ₩15,670 | ₩15,724 | ₩14,777 | ₩14,816 | -5.45% | 89.4만 |
|---|
| 2026.03.02 | ₩15,817 | ₩16,324 | ₩15,550 | ₩16,311 | +3.12% | 42.1만 |
|---|
| 2026.02.27 | ₩16,458 | ₩16,685 | ₩16,231 | ₩16,378 | -0.49% | 34.6만 |
|---|
| 2026.02.26 | ₩16,738 | ₩16,898 | ₩16,318 | ₩16,818 | +0.48% | 44.8만 |
|---|
| 2026.02.25 | ₩16,898 | ₩17,085 | ₩16,558 | ₩16,978 | +0.47% | 36.8만 |
|---|
| 2026.02.24 | ₩16,178 | ₩16,885 | ₩16,084 | ₩16,792 | +3.80% | 37.9만 |
|---|
| 2026.02.23 | ₩16,284 | ₩16,391 | ₩15,924 | ₩16,351 | +0.41% | 40.3만 |
|---|
| 2026.02.20 | ₩16,391 | ₩16,685 | ₩16,178 | ₩16,284 | -0.65% | 34.1만 |
|---|
| 2026.02.19 | ₩16,311 | ₩16,618 | ₩16,071 | ₩16,471 | +0.98% | 24.7만 |
|---|
| 2026.02.18 | ₩16,191 | ₩16,591 | ₩16,151 | ₩16,404 | +1.32% | 27.3만 |
|---|
| 2026.02.17 | ₩15,750 | ₩16,191 | ₩15,491 | ₩16,031 | +1.78% | 34.1만 |
|---|
| 2026.02.13 | ₩15,430 | ₩15,705 | ₩15,277 | ₩15,457 | +0.17% | 29.4만 |
|---|
| 2026.02.12 | ₩16,017 | ₩16,017 | ₩15,230 | ₩15,297 | -4.50% | 53.1만 |
|---|
| 2026.02.11 | ₩16,271 | ₩16,351 | ₩15,697 | ₩15,991 | -1.72% | 31.3만 |
|---|
| 2026.02.10 | ₩16,244 | ₩16,585 | ₩16,095 | ₩16,204 | -0.25% | 54.3만 |
|---|
| 2026.02.09 | ₩15,911 | ₩16,378 | ₩15,737 | ₩16,164 | +1.59% | 43.2만 |
|---|
| 2026.02.06 | ₩15,190 | ₩15,964 | ₩15,190 | ₩15,911 | +4.75% | 50.2만 |
|---|
| 2026.02.05 | ₩15,644 | ₩15,657 | ₩14,990 | ₩15,043 | -3.84% | 98.2만 |
|---|
| 2026.02.04 | ₩15,817 | ₩16,184 | ₩15,644 | ₩15,830 | +0.08% | 95.7만 |
|---|
| 2026.02.03 | ₩16,605 | ₩16,671 | ₩15,644 | ₩16,164 | -2.65% | 118.1만 |
|---|
| 2026.02.02 | ₩17,018 | ₩17,018 | ₩16,471 | ₩16,578 | -2.59% | 68.2만 |
|---|
| 2026.01.30 | ₩17,432 | ₩17,579 | ₩17,025 | ₩17,045 | -2.22% | 53.6만 |
|---|
| 2026.01.29 | ₩17,686 | ₩17,726 | ₩17,105 | ₩17,606 | -0.45% | 59.4만 |
|---|
| 2026.01.28 | ₩18,020 | ₩18,220 | ₩17,619 | ₩17,632 | -2.15% | 43.7만 |
|---|
| 2026.01.27 | ₩17,979 | ₩18,013 | ₩17,594 | ₩17,713 | -1.48% | 50.6만 |
|---|
| 2026.01.26 | ₩18,193 | ₩18,300 | ₩17,819 | ₩17,939 | -1.39% | 47.5만 |
|---|
| 2026.01.23 | ₩18,553 | ₩18,674 | ₩18,193 | ₩18,407 | -0.79% | 34만 |
|---|
| 2026.01.22 | ₩18,660 | ₩19,007 | ₩18,393 | ₩18,447 | -1.14% | 66.6만 |
|---|
| 2026.01.21 | ₩17,779 | ₩18,286 | ₩17,379 | ₩17,966 | +1.05% | 90.8만 |
|---|
| 2026.01.20 | ₩18,754 | ₩19,221 | ₩17,713 | ₩17,753 | -5.34% | 131.4만 |
|---|
| 2026.01.16 | ₩19,568 | ₩19,568 | ₩18,834 | ₩19,301 | -1.36% | 56.2만 |
|---|
| 2026.01.15 | ₩19,915 | ₩19,968 | ₩19,501 | ₩19,635 | -1.41% | 74.4만 |
|---|
| 2026.01.14 | ₩19,248 | ₩20,375 | ₩19,074 | ₩19,848 | +3.12% | 121.8만 |
|---|
| 2026.01.13 | ₩19,808 | ₩19,848 | ₩19,007 | ₩19,114 | -3.50% | 76.4만 |
|---|
| 2026.01.12 | ₩18,941 | ₩20,128 | ₩18,860 | ₩20,008 | +5.64% | 169.1만 |
|---|
| 2026.01.09 | ₩19,101 | ₩19,154 | ₩18,220 | ₩18,634 | -2.45% | 88.4만 |
|---|
| 2026.01.08 | ₩18,994 | ₩19,408 | ₩18,420 | ₩18,820 | -0.91% | 82만 |
|---|
| 2026.01.07 | ₩19,061 | ₩19,114 | ₩18,718 | ₩18,900 | -0.84% | 33.6만 |
|---|
| 2026.01.06 | ₩19,254 | ₩19,354 | ₩18,941 | ₩19,141 | -0.59% | 35.5만 |
|---|
| 2026.01.05 | ₩19,488 | ₩19,528 | ₩18,740 | ₩19,047 | -2.26% | 139.5만 |
|---|
| 2026.01.02 | ₩18,180 | ₩19,354 | ₩18,166 | ₩19,274 | +6.02% | 116.6만 |
|---|
| 2025.12.31 | ₩18,020 | ₩18,206 | ₩17,566 | ₩17,592 | -2.37% | 77.1만 |
|---|
| 2025.12.30 | ₩17,219 | ₩18,233 | ₩17,192 | ₩18,060 | +4.88% | 188.9만 |
|---|
| 2025.12.29 | ₩17,352 | ₩17,439 | ₩17,025 | ₩17,072 | -1.62% | 91.2만 |
|---|
| 2025.12.26 | ₩17,899 | ₩17,939 | ₩17,446 | ₩17,486 | -2.31% | 62.7만 |
|---|
| 2025.12.24 | ₩17,873 | ₩17,966 | ₩17,753 | ₩17,899 | +0.15% | 21.5만 |
|---|
| 2025.12.23 | ₩17,993 | ₩18,120 | ₩17,699 | ₩17,939 | -0.30% | 55.2만 |
|---|
| 2025.12.22 | ₩18,593 | ₩18,714 | ₩18,226 | ₩18,273 | -1.72% | 72.8만 |
|---|
| 2025.12.19 | ₩17,512 | ₩18,340 | ₩17,486 | ₩18,246 | +4.19% | 91.4만 |
|---|
| 2025.12.18 | ₩17,606 | ₩17,713 | ₩17,285 | ₩17,432 | -0.99% | 71.9만 |
|---|
| 2025.12.17 | ₩17,726 | ₩17,925 | ₩17,179 | ₩17,232 | -2.79% | 100.8만 |
|---|
| 2025.12.16 | ₩17,606 | ₩17,979 | ₩17,379 | ₩17,699 | +0.53% | 80.6만 |
|---|
| 2025.12.15 | ₩18,687 | ₩18,720 | ₩17,659 | ₩17,766 | -4.93% | 91.4만 |
|---|
| 2025.12.12 | ₩18,740 | ₩19,414 | ₩18,553 | ₩18,820 | +0.43% | 68.4만 |
|---|
| 2025.12.11 | ₩18,180 | ₩18,700 | ₩18,033 | ₩18,660 | +2.64% | 69.5만 |
|---|
| 2025.12.10 | ₩18,660 | ₩19,006 | ₩18,540 | ₩18,567 | -0.50% | 65.6만 |
|---|
| 2025.12.09 | ₩18,954 | ₩19,021 | ₩18,687 | ₩18,780 | -0.92% | 63.9만 |
|---|
| 2025.12.08 | ₩19,261 | ₩19,354 | ₩19,087 | ₩19,234 | -0.14% | 60.6만 |
|---|
| 2025.12.05 | ₩19,154 | ₩19,468 | ₩19,087 | ₩19,181 | +0.14% | 53만 |
|---|
| 2025.12.04 | ₩18,553 | ₩19,194 | ₩18,493 | ₩19,114 | +3.02% | 66.6만 |
|---|
| 2025.12.03 | ₩18,420 | ₩18,487 | ₩18,000 | ₩18,300 | -0.65% | 80만 |
|---|
| 2025.12.02 | ₩18,687 | ₩18,734 | ₩18,100 | ₩18,447 | -1.29% | 173만 |
|---|
| 2025.12.01 | ₩18,767 | ₩19,314 | ₩18,487 | ₩18,634 | -0.71% | 83.9만 |
|---|
| 2025.11.28 | ₩18,674 | ₩19,248 | ₩18,420 | ₩19,034 | +1.93% | 77.9만 |
|---|
| 2025.11.26 | ₩17,486 | ₩18,754 | ₩16,965 | ₩18,193 | +4.05% | 200.5만 |
|---|
| 2025.11.25 | ₩18,166 | ₩18,473 | ₩17,886 | ₩17,926 | -1.32% | 192.9만 |
|---|
| 2025.11.24 | ₩18,981 | ₩19,061 | ₩18,487 | ₩18,887 | -0.49% | 125.8만 |
|---|
| 2025.11.21 | ₩18,714 | ₩19,317 | ₩18,400 | ₩18,914 | +1.07% | 313.2만 |
|---|
| 2025.11.20 | ₩19,368 | ₩19,728 | ₩18,860 | ₩18,887 | -2.48% | 91.7만 |
|---|
| 2025.11.19 | ₩19,328 | ₩19,328 | ₩18,794 | ₩19,167 | -0.83% | 67.6만 |
|---|
| 2025.11.18 | ₩19,581 | ₩19,795 | ₩19,034 | ₩19,514 | -0.34% | 77.5만 |
|---|
| 2025.11.17 | ₩20,289 | ₩20,450 | ₩19,781 | ₩19,795 | -2.43% | 101.1만 |
|---|
| 2025.11.14 | ₩20,422 | ₩20,836 | ₩20,102 | ₩20,169 | -1.24% | 106.8만 |
|---|
| 2025.11.13 | ₩21,463 | ₩21,562 | ₩20,803 | ₩20,863 | -2.80% | 73.2만 |
|---|
| 2025.11.12 | ₩21,797 | ₩21,944 | ₩21,490 | ₩21,517 | -1.29% | 44.4만 |
|---|
| 2025.11.11 | ₩21,877 | ₩22,009 | ₩21,503 | ₩21,677 | -0.92% | 51.6만 |
|---|
| 2025.11.10 | ₩22,504 | ₩22,504 | ₩21,797 | ₩21,877 | -2.79% | 74.8만 |
|---|
| 2025.11.07 | ₩21,503 | ₩22,064 | ₩20,742 | ₩22,051 | +2.55% | 148.7만 |
|---|
| 2025.11.06 | ₩22,091 | ₩22,782 | ₩21,610 | ₩21,850 | -1.09% | 219.9만 |
|---|
| 2025.11.05 | ₩22,504 | ₩22,798 | ₩22,051 | ₩22,091 | -1.84% | 100.9만 |
|---|
| 2025.11.04 | ₩23,292 | ₩23,479 | ₩22,224 | ₩22,584 | -3.04% | 157.2만 |
|---|
| 2025.11.03 | ₩24,507 | ₩24,894 | ₩23,345 | ₩23,853 | -2.67% | 135.6만 |
|---|
| 2025.10.31 | ₩24,293 | ₩24,640 | ₩23,959 | ₩24,573 | +1.15% | 80.4만 |
|---|
| 2025.10.30 | ₩24,573 | ₩25,081 | ₩23,959 | ₩24,160 | -1.68% | 110.2만 |
|---|
| 2025.10.29 | ₩23,359 | ₩25,381 | ₩23,092 | ₩25,281 | +8.23% | 193.3만 |
|---|
| 2025.10.28 | ₩23,412 | ₩23,465 | ₩22,891 | ₩23,212 | -0.86% | 83만 |
|---|
| 2025.10.27 | ₩23,946 | ₩24,026 | ₩23,345 | ₩23,839 | -0.45% | 119.8만 |
|---|
| 2025.10.24 | ₩23,993 | ₩24,130 | ₩23,239 | ₩23,439 | -2.31% | 86만 |
|---|
| 2025.10.23 | ₩23,732 | ₩24,013 | ₩23,465 | ₩23,759 | +0.11% | 79.6만 |
|---|
| 2025.10.22 | ₩23,519 | ₩23,812 | ₩22,972 | ₩23,572 | +0.23% | 82.5만 |
|---|
| 2025.10.21 | ₩23,919 | ₩24,293 | ₩23,319 | ₩24,053 | +0.56% | 56.4만 |
|---|
| 2025.10.20 | ₩23,225 | ₩24,119 | ₩23,158 | ₩24,013 | +3.39% | 93.5만 |
|---|
| 2025.10.17 | ₩23,265 | ₩23,479 | ₩22,745 | ₩23,078 | -0.80% | 186.2만 |
|---|
| 2025.10.16 | ₩24,453 | ₩24,467 | ₩23,667 | ₩23,946 | -2.07% | 93.7만 |
|---|
| 2025.10.15 | ₩24,600 | ₩25,174 | ₩24,103 | ₩24,320 | -1.14% | 83.4만 |
|---|
| 2025.10.14 | ₩23,292 | ₩24,413 | ₩22,985 | ₩24,333 | +4.47% | 107.6만 |
|---|
| 2025.10.13 | ₩23,893 | ₩24,827 | ₩23,879 | ₩24,079 | +0.78% | 184.8만 |
|---|
| 2025.10.10 | ₩24,653 | ₩24,680 | ₩22,478 | ₩22,985 | -6.77% | 274.6만 |
|---|