시장 데이터를 불러오는 중
전체 종목
Euroholdings Ltd. - Common Stock 과거 주가
Euroholdings Ltd. - Common Stock · EHLD · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Euroholdings Ltd. - Common Stock · EHLD · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,253 | ₩18,125 | ₩16,180 | ₩16,392 | -4.99% | 1만 |
| 2026.10.08 | ₩17,441 | ₩17,776 | ₩17,441 | ₩17,776 | +1.92% | 1.9천 |
| 2026.10.07 | ₩18,018 | ₩18,018 | ₩17,642 | ₩17,642 | -2.08% | 1.1천 |
| 2026.10.06 | ₩18,205 | ₩18,581 | ₩17,085 | ₩17,320 | -4.86% | 1만 |
| 2026.10.05 | ₩15,831 | ₩18,769 | ₩15,663 | ₩18,675 | +17.97% | 1.8만 |
| 2026.10.02 | ₩14,422 | ₩16,434 | ₩14,422 | ₩15,884 | +10.14% | 1.4만 |
| 2026.10.01 | ₩14,905 | ₩14,905 | ₩14,301 | ₩14,516 | -2.61% | 3.4천 |
| 2026.09.30 | ₩15,428 | ₩15,719 | ₩14,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,719 |
| +1.89% |
| 2.7천 |
| 2026.09.29 | ₩15,549 | ₩15,697 | ₩14,615 | ₩14,986 | -3.62% | 2.1천 |
|---|
| 2026.09.28 | ₩15,455 | ₩16,253 | ₩15,214 | ₩16,253 | +5.16% | 4.3천 |
|---|
| 2026.09.25 | ₩15,160 | ₩16,434 | ₩14,892 | ₩16,032 | +5.75% | 7.2천 |
|---|
| 2026.09.24 | ₩16,166 | ₩16,166 | ₩15,455 | ₩15,455 | -4.40% | 3.2천 |
|---|
| 2026.09.23 | ₩15,227 | ₩16,300 | ₩15,227 | ₩15,998 | +5.07% | 6.4천 |
|---|
| 2026.09.22 | ₩16,850 | ₩17,412 | ₩15,026 | ₩15,026 | -10.83% | 1.4만 |
|---|
| 2026.09.21 | ₩18,326 | ₩18,326 | ₩17,135 | ₩17,135 | -6.50% | 8.9천 |
|---|
| 2026.09.18 | ₩17,910 | ₩18,769 | ₩17,454 | ₩18,125 | +1.20% | 2.1천 |
|---|
| 2026.09.17 | ₩17,662 | ₩18,440 | ₩17,662 | ₩18,062 | +2.26% | 3.1천 |
|---|
| 2026.09.16 | ₩18,232 | ₩19,077 | ₩17,836 | ₩18,340 | +0.59% | 6.4천 |
|---|
| 2026.09.15 | ₩18,635 | ₩19,990 | ₩17,977 | ₩19,051 | +2.23% | 9.1천 |
|---|
| 2026.09.14 | ₩20,714 | ₩20,714 | ₩18,346 | ₩18,950 | -8.52% | 1.7만 |
|---|
| 2026.09.11 | ₩20,862 | ₩21,197 | ₩19,013 | ₩20,392 | -2.25% | 4만 |
|---|
| 2026.09.10 | ₩17,186 | ₩21,103 | ₩17,186 | ₩21,063 | +22.56% | 7.6만 |
|---|
| 2026.09.09 | ₩16,045 | ₩17,441 | ₩16,045 | ₩17,441 | +8.70% | 1.3만 |
|---|
| 2026.09.08 | ₩15,281 | ₩16,502 | ₩15,281 | ₩16,367 | +7.11% | 1.5만 |
|---|
| 2026.09.04 | ₩15,710 | ₩15,710 | ₩15,448 | ₩15,448 | -1.67% | 2.4천 |
|---|
| 2026.09.03 | ₩15,630 | ₩15,630 | ₩14,154 | ₩15,442 | -1.20% | 1만 |
|---|
| 2026.09.02 | ₩13,617 | ₩15,965 | ₩13,617 | ₩15,965 | +17.24% | 2.4만 |
|---|
| 2026.09.01 | ₩12,987 | ₩13,013 | ₩12,879 | ₩12,879 | -0.83% | 5.3천 |
|---|
| 2026.08.31 | ₩12,932 | ₩12,937 | ₩12,893 | ₩12,893 | -0.30% | 1.3천 |
|---|
| 2026.08.28 | ₩13,134 | ₩13,134 | ₩12,910 | ₩12,910 | -1.71% | 2.6천 |
|---|
| 2026.08.27 | ₩13,148 | ₩13,148 | ₩13,130 | ₩13,130 | -0.13% | 700 |
|---|
| 2026.08.26 | ₩13,402 | ₩13,402 | ₩13,148 | ₩13,268 | -1.00% | 4.5천 |
|---|
| 2026.08.25 | ₩13,751 | ₩13,751 | ₩13,149 | ₩13,409 | -2.49% | 3.2천 |
|---|
| 2026.08.24 | ₩13,510 | ₩13,805 | ₩13,322 | ₩13,751 | +1.79% | 4.8천 |
|---|
| 2026.08.21 | ₩13,684 | ₩13,698 | ₩13,449 | ₩13,449 | -1.72% | 4천 |
|---|
| 2026.08.20 | ₩13,698 | ₩13,698 | ₩13,610 | ₩13,698 | 0.00% | 2천 |
|---|
| 2026.08.19 | ₩13,684 | ₩13,684 | ₩13,081 | ₩13,081 | -4.41% | 1.9천 |
|---|
| 2026.08.18 | ₩13,953 | ₩13,953 | ₩13,698 | ₩13,698 | -1.83% | 3.8천 |
|---|
| 2026.08.17 | ₩12,638 | ₩14,422 | ₩12,568 | ₩14,328 | +13.38% | 2.4만 |
|---|
| 2026.08.14 | ₩13,040 | ₩13,094 | ₩12,477 | ₩12,477 | -4.32% | 7.1천 |
|---|
| 2026.08.13 | ₩12,343 | ₩13,188 | ₩12,323 | ₩13,188 | +6.85% | 8.2천 |
|---|
| 2026.08.12 | ₩11,725 | ₩13,416 | ₩11,404 | ₩12,343 | +5.26% | 2.3만 |
|---|
| 2026.08.11 | ₩11,243 | ₩11,538 | ₩11,243 | ₩11,319 | +0.68% | 6.1천 |
|---|
| 2026.08.10 | ₩11,001 | ₩11,296 | ₩11,001 | ₩11,296 | +2.68% | 5천 |
|---|
| 2026.08.07 | ₩11,162 | ₩11,202 | ₩11,162 | ₩11,202 | +0.36% | 1.5천 |
|---|
| 2026.08.06 | ₩11,075 | ₩11,135 | ₩10,961 | ₩11,135 | +0.55% | 2.9천 |
|---|
| 2026.08.05 | ₩10,733 | ₩11,001 | ₩10,733 | ₩10,827 | +0.87% | 3.8천 |
|---|
| 2026.08.04 | ₩11,001 | ₩11,001 | ₩10,800 | ₩10,800 | -1.83% | 3.9천 |
|---|
| 2026.08.03 | ₩10,612 | ₩10,612 | ₩10,612 | ₩10,612 | 0.00% | 500 |
|---|
| 2026.07.31 | ₩10,786 | ₩10,954 | ₩10,612 | ₩10,612 | -1.62% | 2천 |
|---|
| 2026.07.30 | ₩11,068 | ₩11,068 | ₩10,847 | ₩10,888 | -1.62% | 2.7천 |
|---|
| 2026.07.29 | ₩10,612 | ₩10,612 | ₩10,612 | ₩10,612 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩10,733 | ₩10,733 | ₩10,605 | ₩10,605 | -1.19% | 1.7천 |
|---|
| 2026.07.27 | ₩10,921 | ₩10,921 | ₩10,921 | ₩10,921 | 0.00% | 500 |
|---|
| 2026.07.24 | ₩11,149 | ₩11,149 | ₩10,773 | ₩11,068 | -0.72% | 800 |
|---|
| 2026.07.23 | ₩11,108 | ₩11,524 | ₩11,043 | ₩11,524 | +3.74% | 3.2천 |
|---|
| 2026.07.22 | ₩10,974 | ₩10,974 | ₩10,974 | ₩10,974 | 0.00% | 500 |
|---|
| 2026.07.21 | ₩10,974 | ₩10,974 | ₩10,974 | ₩10,974 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩11,041 | ₩11,108 | ₩11,041 | ₩11,108 | +0.61% | 700 |
|---|
| 2026.07.17 | ₩10,878 | ₩11,202 | ₩10,878 | ₩11,122 | +2.24% | 1.8천 |
|---|
| 2026.07.16 | ₩10,746 | ₩10,961 | ₩10,746 | ₩10,961 | +2.00% | 800 |
|---|
| 2026.07.15 | ₩11,008 | ₩11,008 | ₩10,867 | ₩10,867 | -1.28% | 900 |
|---|
| 2026.07.14 | ₩11,202 | ₩11,269 | ₩11,202 | ₩11,216 | +0.12% | 2.3천 |
|---|
| 2026.07.13 | ₩11,189 | ₩11,189 | ₩10,733 | ₩10,827 | -3.24% | 1.5천 |
|---|
| 2026.07.10 | ₩11,095 | ₩11,202 | ₩11,001 | ₩11,001 | -0.85% | 3.6천 |
|---|
| 2026.07.09 | ₩10,491 | ₩10,733 | ₩10,491 | ₩10,733 | +2.30% | 1.6천 |
|---|
| 2026.07.08 | ₩10,431 | ₩10,431 | ₩9,968 | ₩10,008 | -4.05% | 1.2만 |
|---|
| 2026.07.07 | ₩10,692 | ₩10,692 | ₩10,357 | ₩10,464 | -2.13% | 7.7천 |
|---|
| 2026.07.06 | ₩10,786 | ₩10,786 | ₩10,786 | ₩10,786 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩11,377 | ₩11,377 | ₩10,652 | ₩10,786 | -5.19% | 2.2천 |
|---|
| 2026.07.01 | ₩11,336 | ₩11,336 | ₩10,907 | ₩10,921 | -3.67% | 1.8천 |
|---|
| 2026.06.30 | ₩10,961 | ₩11,471 | ₩10,961 | ₩11,296 | +3.06% | 2.9천 |
|---|
| 2026.06.29 | ₩11,082 | ₩11,202 | ₩10,632 | ₩10,666 | -3.75% | 4.1천 |
|---|
| 2026.06.26 | ₩10,531 | ₩10,666 | ₩10,531 | ₩10,666 | +1.27% | 1.5천 |
|---|
| 2026.06.25 | ₩10,599 | ₩10,599 | ₩10,531 | ₩10,599 | 0.00% | 800 |
|---|
| 2026.06.24 | ₩10,699 | ₩10,867 | ₩10,533 | ₩10,666 | -0.31% | 4.2천 |
|---|
| 2026.06.23 | ₩10,733 | ₩10,733 | ₩10,599 | ₩10,599 | -1.25% | 7.5천 |
|---|
| 2026.06.22 | ₩10,813 | ₩10,833 | ₩10,531 | ₩10,827 | +0.12% | 3.7천 |
|---|
| 2026.06.18 | ₩10,934 | ₩11,014 | ₩10,719 | ₩10,733 | -1.84% | 4.7천 |
|---|
| 2026.06.17 | ₩10,974 | ₩11,511 | ₩10,773 | ₩10,773 | -1.83% | 3.6천 |
|---|
| 2026.06.16 | ₩10,773 | ₩10,947 | ₩10,764 | ₩10,764 | -0.09% | 2.1천 |
|---|
| 2026.06.15 | ₩11,135 | ₩11,135 | ₩10,733 | ₩10,760 | -3.37% | 5.3천 |
|---|
| 2026.06.12 | ₩11,618 | ₩11,632 | ₩11,269 | ₩11,310 | -2.66% | 3.3천 |
|---|
| 2026.06.11 | ₩11,779 | ₩11,779 | ₩11,538 | ₩11,624 | -1.32% | 2.4천 |
|---|
| 2026.06.10 | ₩11,874 | ₩11,874 | ₩11,632 | ₩11,645 | -1.93% | 1.3천 |
|---|
| 2026.06.09 | ₩11,642 | ₩11,642 | ₩11,642 | ₩11,642 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩11,819 | ₩12,128 | ₩11,819 | ₩11,940 | +1.02% | 8천 |
|---|
| 2026.06.05 | ₩11,665 | ₩12,047 | ₩11,483 | ₩11,739 | +0.63% | 4천 |
|---|
| 2026.06.04 | ₩11,679 | ₩11,880 | ₩11,614 | ₩11,685 | +0.06% | 2.4천 |
|---|
| 2026.06.03 | ₩11,672 | ₩11,806 | ₩11,551 | ₩11,578 | -0.80% | 3.5천 |
|---|
| 2026.06.02 | ₩11,806 | ₩11,806 | ₩11,632 | ₩11,632 | -1.48% | 4.1천 |
|---|
| 2026.06.01 | ₩11,497 | ₩12,047 | ₩11,497 | ₩11,927 | +3.73% | 8.9천 |
|---|
| 2026.05.29 | ₩11,806 | ₩11,806 | ₩11,511 | ₩11,645 | -1.36% | 5.6천 |
|---|
| 2026.05.28 | ₩11,538 | ₩12,074 | ₩11,484 | ₩12,021 | +4.19% | 1.3만 |
|---|
| 2026.05.27 | ₩11,404 | ₩11,605 | ₩11,202 | ₩11,551 | +1.29% | 3.6만 |
|---|
| 2026.05.26 | ₩11,296 | ₩11,605 | ₩11,269 | ₩11,269 | -0.24% | 1.3만 |
|---|
| 2026.05.22 | ₩11,658 | ₩11,658 | ₩11,082 | ₩11,269 | -3.34% | 1.7만 |
|---|
| 2026.05.21 | ₩11,605 | ₩16,555 | ₩10,746 | ₩11,538 | -0.58% | 20.8만 |
|---|
| 2026.05.20 | ₩11,602 | ₩11,605 | ₩11,524 | ₩11,605 | +0.02% | 4.1천 |
|---|
| 2026.05.19 | ₩11,283 | ₩11,511 | ₩11,283 | ₩11,511 | +2.02% | 2.8천 |
|---|
| 2026.05.18 | ₩11,578 | ₩11,605 | ₩11,511 | ₩11,511 | -0.58% | 4.5천 |
|---|
| 2026.05.15 | ₩11,605 | ₩11,605 | ₩11,605 | ₩11,605 | 0.00% | 1.7천 |
|---|
| 2026.05.14 | ₩11,538 | ₩11,793 | ₩11,538 | ₩11,725 | +1.63% | 2.6천 |
|---|
| 2026.05.13 | ₩11,444 | ₩11,571 | ₩11,404 | ₩11,571 | +1.11% | 3.6천 |
|---|
| 2026.05.12 | ₩11,457 | ₩11,712 | ₩11,457 | ₩11,578 | +1.05% | 4.8천 |
|---|
| 2026.05.11 | ₩11,417 | ₩11,605 | ₩11,390 | ₩11,390 | -0.24% | 1.8천 |
|---|
| 2026.05.08 | ₩11,323 | ₩11,417 | ₩11,323 | ₩11,417 | +0.83% | 3천 |
|---|
| 2026.05.07 | ₩11,404 | ₩11,404 | ₩11,404 | ₩11,404 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩11,310 | ₩11,430 | ₩11,310 | ₩11,404 | +0.83% | 6.9천 |
|---|
| 2026.05.05 | ₩11,122 | ₩11,404 | ₩11,122 | ₩11,175 | +0.48% | 500 |
|---|
| 2026.05.04 | ₩10,760 | ₩11,712 | ₩10,760 | ₩11,135 | +3.49% | 2.5천 |
|---|
| 2026.05.01 | ₩11,229 | ₩11,357 | ₩11,002 | ₩11,002 | -2.02% | 1천 |
|---|
| 2026.04.30 | ₩11,283 | ₩11,283 | ₩11,001 | ₩11,001 | -2.50% | 600 |
|---|
| 2026.04.29 | ₩11,524 | ₩11,535 | ₩11,457 | ₩11,457 | -0.58% | 1.4천 |
|---|
| 2026.04.28 | ₩11,471 | ₩11,471 | ₩11,471 | ₩11,471 | 0.00% | 400 |
|---|
| 2026.04.27 | ₩10,782 | ₩11,404 | ₩10,782 | ₩11,404 | +5.76% | 1.1천 |
|---|
| 2026.04.24 | ₩11,216 | ₩11,404 | ₩10,746 | ₩11,229 | +0.12% | 1.2천 |
|---|
| 2026.04.23 | ₩11,350 | ₩11,404 | ₩11,336 | ₩11,404 | +0.47% | 1.2천 |
|---|
| 2026.04.22 | ₩11,336 | ₩11,336 | ₩11,336 | ₩11,336 | 0.00% | 900 |
|---|
| 2026.04.21 | ₩11,256 | ₩11,477 | ₩11,256 | ₩11,336 | +0.72% | 5.5천 |
|---|
| 2026.04.20 | ₩11,068 | ₩11,202 | ₩11,068 | ₩11,202 | +1.21% | 1.8천 |
|---|
| 2026.04.17 | ₩11,041 | ₩11,122 | ₩11,041 | ₩11,041 | 0.00% | 1.2천 |
|---|
| 2026.04.16 | ₩10,585 | ₩11,202 | ₩10,545 | ₩11,202 | +5.83% | 5.2천 |
|---|
| 2026.04.15 | ₩10,464 | ₩10,625 | ₩10,464 | ₩10,625 | +1.54% | 2.1천 |
|---|
| 2026.04.14 | ₩10,297 | ₩10,448 | ₩10,297 | ₩10,448 | +1.47% | 1.8천 |
|---|
| 2026.04.13 | ₩10,062 | ₩10,330 | ₩10,062 | ₩10,303 | +2.40% | 3.5천 |
|---|
| 2026.04.10 | ₩10,062 | ₩10,062 | ₩10,062 | ₩10,062 | 0.00% | 4.3천 |
|---|
| 2026.04.09 | ₩9,943 | ₩9,943 | ₩9,943 | ₩9,943 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩10,169 | ₩10,169 | ₩9,988 | ₩10,049 | -1.19% | 2.2천 |
|---|
| 2026.04.07 | ₩10,156 | ₩10,169 | ₩9,847 | ₩9,847 | -3.04% | 4천 |
|---|
| 2026.04.06 | ₩10,196 | ₩10,196 | ₩9,928 | ₩10,172 | -0.24% | 1.7천 |
|---|
| 2026.04.02 | ₩10,129 | ₩10,196 | ₩9,807 | ₩10,196 | +0.66% | 4.5천 |
|---|
| 2026.04.01 | ₩10,196 | ₩10,196 | ₩10,062 | ₩10,129 | -0.66% | 2천 |
|---|
| 2026.03.31 | ₩10,116 | ₩10,142 | ₩9,914 | ₩10,062 | -0.53% | 3.7천 |
|---|
| 2026.03.30 | ₩9,941 | ₩10,277 | ₩9,941 | ₩10,277 | +3.37% | 4.6천 |
|---|
| 2026.03.27 | ₩9,955 | ₩10,183 | ₩9,928 | ₩9,981 | +0.27% | 7.6천 |
|---|
| 2026.03.26 | ₩9,525 | ₩10,089 | ₩9,525 | ₩10,089 | +5.92% | 2.7만 |
|---|
| 2026.03.25 | ₩9,914 | ₩9,914 | ₩9,575 | ₩9,780 | -1.35% | 1.7천 |
|---|
| 2026.03.24 | ₩9,925 | ₩10,196 | ₩9,827 | ₩9,827 | -0.99% | 3.1만 |
|---|
| 2026.03.23 | ₩9,811 | ₩9,811 | ₩9,686 | ₩9,740 | -0.72% | 2.1천 |
|---|
| 2026.03.20 | ₩9,767 | ₩9,767 | ₩9,659 | ₩9,673 | -0.96% | 6.7천 |
|---|
| 2026.03.19 | ₩9,659 | ₩9,767 | ₩9,391 | ₩9,767 | +1.11% | 3.6천 |
|---|
| 2026.03.18 | ₩9,516 | ₩9,666 | ₩9,498 | ₩9,525 | +0.10% | 1.6만 |
|---|
| 2026.03.17 | ₩9,623 | ₩9,659 | ₩9,552 | ₩9,552 | -0.74% | 2.6천 |
|---|
| 2026.03.16 | ₩9,472 | ₩9,592 | ₩9,472 | ₩9,592 | +1.27% | 4.7천 |
|---|
| 2026.03.13 | ₩9,498 | ₩9,579 | ₩9,498 | ₩9,498 | 0.00% | 4.4천 |
|---|
| 2026.03.12 | ₩9,566 | ₩9,633 | ₩9,498 | ₩9,633 | +0.70% | 2.6천 |
|---|
| 2026.03.11 | ₩9,586 | ₩9,633 | ₩9,566 | ₩9,566 | -0.21% | 2.4천 |
|---|
| 2026.03.10 | ₩9,619 | ₩9,646 | ₩9,493 | ₩9,599 | -0.21% | 2천 |
|---|
| 2026.03.09 | ₩9,532 | ₩9,646 | ₩9,532 | ₩9,633 | +1.06% | 4천 |
|---|
| 2026.03.06 | ₩9,659 | ₩9,834 | ₩9,525 | ₩9,753 | +0.97% | 4.8천 |
|---|
| 2026.03.05 | ₩9,606 | ₩9,928 | ₩9,566 | ₩9,710 | +1.09% | 6.4천 |
|---|
| 2026.03.04 | ₩9,700 | ₩9,901 | ₩9,532 | ₩9,673 | -0.28% | 6.4만 |
|---|
| 2026.03.03 | ₩9,727 | ₩9,995 | ₩9,418 | ₩9,592 | -1.38% | 2.2만 |
|---|
| 2026.03.02 | ₩9,472 | ₩9,928 | ₩9,351 | ₩9,606 | +1.42% | 3.3만 |
|---|
| 2026.02.27 | ₩9,512 | ₩9,512 | ₩9,456 | ₩9,456 | -0.59% | 3.1천 |
|---|
| 2026.02.26 | ₩9,445 | ₩9,469 | ₩9,391 | ₩9,391 | -0.57% | 7.2천 |
|---|
| 2026.02.25 | ₩9,229 | ₩9,525 | ₩9,056 | ₩9,458 | +2.49% | 1.3만 |
|---|
| 2026.02.24 | ₩9,150 | ₩9,150 | ₩9,150 | ₩9,150 | 0.00% | 800 |
|---|
| 2026.02.23 | ₩9,203 | ₩9,269 | ₩8,975 | ₩9,015 | -2.04% | 4.9천 |
|---|
| 2026.02.20 | ₩9,002 | ₩9,123 | ₩9,002 | ₩9,123 | +1.34% | 6천 |
|---|
| 2026.02.19 | ₩8,720 | ₩9,123 | ₩8,720 | ₩8,868 | +1.69% | 3.4천 |
|---|
| 2026.02.18 | ₩9,083 | ₩9,096 | ₩8,888 | ₩8,888 | -2.14% | 1.9천 |
|---|
| 2026.02.17 | ₩8,640 | ₩9,391 | ₩8,640 | ₩9,069 | +4.97% | 6.2천 |
|---|
| 2026.02.13 | ₩8,506 | ₩8,640 | ₩8,506 | ₩8,640 | +1.58% | 1.8천 |
|---|
| 2026.02.12 | ₩8,546 | ₩8,559 | ₩8,510 | ₩8,512 | -0.39% | 3.4천 |
|---|
| 2026.02.11 | ₩8,278 | ₩8,559 | ₩8,278 | ₩8,492 | +2.59% | 1.7만 |
|---|
| 2026.02.10 | ₩8,318 | ₩8,460 | ₩8,278 | ₩8,278 | -0.48% | 1.3만 |
|---|
| 2026.02.09 | ₩8,304 | ₩8,385 | ₩8,304 | ₩8,318 | +0.16% | 6.2천 |
|---|
| 2026.02.06 | ₩8,318 | ₩8,331 | ₩8,197 | ₩8,318 | 0.00% | 4.6천 |
|---|
| 2026.02.05 | ₩8,559 | ₩8,559 | ₩8,318 | ₩8,318 | -2.82% | 3.9천 |
|---|
| 2026.02.04 | ₩8,559 | ₩8,559 | ₩8,553 | ₩8,553 | -0.08% | 700 |
|---|
| 2026.02.03 | ₩8,680 | ₩8,680 | ₩8,559 | ₩8,559 | -1.39% | 3.1천 |
|---|
| 2026.02.02 | ₩8,586 | ₩8,660 | ₩8,586 | ₩8,660 | +0.86% | 800 |
|---|
| 2026.01.30 | ₩8,719 | ₩8,719 | ₩8,707 | ₩8,707 | -0.14% | 1천 |
|---|
| 2026.01.29 | ₩8,707 | ₩8,720 | ₩8,707 | ₩8,707 | 0.00% | 2.6천 |
|---|
| 2026.01.28 | ₩8,720 | ₩8,720 | ₩8,680 | ₩8,680 | -0.46% | 3.2천 |
|---|
| 2026.01.27 | ₩8,734 | ₩8,854 | ₩8,687 | ₩8,694 | -0.46% | 1.2만 |
|---|
| 2026.01.26 | ₩8,801 | ₩8,854 | ₩8,787 | ₩8,787 | -0.15% | 4.6천 |
|---|
| 2026.01.23 | ₩8,854 | ₩8,854 | ₩8,814 | ₩8,854 | 0.00% | 6.4천 |
|---|
| 2026.01.22 | ₩8,948 | ₩8,948 | ₩8,774 | ₩8,787 | -1.80% | 4.8천 |
|---|
| 2026.01.21 | ₩9,056 | ₩9,056 | ₩8,935 | ₩9,021 | -0.39% | 1.1만 |
|---|
| 2026.01.20 | ₩9,257 | ₩9,257 | ₩9,089 | ₩9,096 | -1.74% | 1.1만 |
|---|
| 2026.01.16 | ₩9,217 | ₩9,378 | ₩9,217 | ₩9,230 | +0.15% | 4.2천 |
|---|
| 2026.01.15 | ₩9,297 | ₩9,297 | ₩9,217 | ₩9,284 | -0.14% | 1.7천 |
|---|
| 2026.01.14 | ₩9,281 | ₩9,391 | ₩9,217 | ₩9,217 | -0.69% | 2.6천 |
|---|
| 2026.01.13 | ₩9,203 | ₩9,378 | ₩9,203 | ₩9,230 | +0.29% | 1천 |
|---|
| 2026.01.12 | ₩9,391 | ₩9,391 | ₩9,351 | ₩9,378 | -0.14% | 4.5천 |
|---|
| 2026.01.09 | ₩9,391 | ₩9,525 | ₩9,391 | ₩9,391 | 0.00% | 3천 |
|---|
| 2026.01.08 | ₩9,405 | ₩9,592 | ₩9,405 | ₩9,592 | +2.00% | 1.3천 |
|---|
| 2026.01.07 | ₩9,391 | ₩9,391 | ₩9,391 | ₩9,391 | 0.00% | 1.1천 |
|---|
| 2026.01.06 | ₩9,352 | ₩9,458 | ₩9,324 | ₩9,324 | -0.30% | 2.3천 |
|---|
| 2026.01.05 | ₩9,382 | ₩9,472 | ₩9,190 | ₩9,190 | -2.04% | 5.6천 |
|---|
| 2026.01.02 | ₩9,056 | ₩9,150 | ₩9,056 | ₩9,150 | +1.04% | 2.7천 |
|---|
| 2025.12.31 | ₩9,056 | ₩9,230 | ₩9,056 | ₩9,123 | +0.74% | 2.1천 |
|---|
| 2025.12.30 | ₩9,083 | ₩9,150 | ₩8,948 | ₩9,056 | -0.30% | 3.3천 |
|---|
| 2025.12.29 | ₩9,190 | ₩9,198 | ₩9,056 | ₩9,190 | 0.00% | 6.8천 |
|---|
| 2025.12.26 | ₩9,190 | ₩9,248 | ₩9,150 | ₩9,150 | -0.44% | 5.3천 |
|---|
| 2025.12.24 | ₩9,136 | ₩9,150 | ₩9,136 | ₩9,150 | +0.15% | 700 |
|---|
| 2025.12.23 | ₩9,136 | ₩9,378 | ₩9,136 | ₩9,136 | 0.00% | 2.4천 |
|---|
| 2025.12.22 | ₩9,190 | ₩9,230 | ₩9,150 | ₩9,162 | -0.31% | 6.6천 |
|---|
| 2025.12.19 | ₩9,257 | ₩9,257 | ₩9,150 | ₩9,150 | -1.16% | 4.3천 |
|---|
| 2025.12.18 | ₩9,324 | ₩9,391 | ₩9,257 | ₩9,257 | -0.72% | 900 |
|---|
| 2025.12.17 | ₩9,150 | ₩9,458 | ₩9,150 | ₩9,190 | +0.44% | 1.2만 |
|---|
| 2025.12.16 | ₩9,391 | ₩9,646 | ₩9,217 | ₩9,619 | +2.43% | 3.5천 |
|---|
| 2025.12.15 | ₩9,405 | ₩9,659 | ₩9,270 | ₩9,659 | +2.71% | 3.5천 |
|---|
| 2025.12.12 | ₩9,673 | ₩9,673 | ₩9,337 | ₩9,673 | 0.00% | 6.8천 |
|---|
| 2025.12.11 | ₩9,701 | ₩9,727 | ₩9,700 | ₩9,713 | +0.12% | 1.2천 |
|---|
| 2025.12.10 | ₩9,606 | ₩9,728 | ₩9,606 | ₩9,673 | +0.70% | 1.9천 |
|---|
| 2025.12.09 | ₩9,673 | ₩9,874 | ₩9,592 | ₩9,673 | 0.00% | 4.9천 |
|---|
| 2025.12.08 | ₩9,753 | ₩10,062 | ₩9,659 | ₩10,062 | +3.16% | 1.2만 |
|---|
| 2025.12.05 | ₩9,767 | ₩9,767 | ₩9,592 | ₩9,592 | -1.79% | 1.5천 |
|---|
| 2025.12.04 | ₩9,548 | ₩9,592 | ₩9,548 | ₩9,579 | +0.32% | 5.2천 |
|---|
| 2025.12.03 | ₩9,619 | ₩9,619 | ₩9,583 | ₩9,583 | -0.38% | 1천 |
|---|
| 2025.12.02 | ₩9,633 | ₩9,706 | ₩9,633 | ₩9,706 | +0.77% | 1.5천 |
|---|
| 2025.12.01 | ₩9,633 | ₩9,633 | ₩9,512 | ₩9,633 | 0.00% | 4.8천 |
|---|
| 2025.11.28 | ₩9,794 | ₩9,794 | ₩9,666 | ₩9,666 | -1.30% | 1.5천 |
|---|
| 2025.11.26 | ₩9,615 | ₩9,981 | ₩9,539 | ₩9,539 | -0.80% | 7.6천 |
|---|
| 2025.11.25 | ₩9,995 | ₩10,007 | ₩9,727 | ₩9,727 | -2.68% | 5천 |
|---|
| 2025.11.24 | ₩9,737 | ₩10,062 | ₩9,659 | ₩9,921 | +1.89% | 1.9천 |
|---|
| 2025.11.21 | ₩9,364 | ₩9,894 | ₩9,297 | ₩9,894 | +5.66% | 3천 |
|---|
| 2025.11.20 | ₩9,834 | ₩9,834 | ₩9,834 | ₩9,834 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩9,834 | ₩9,834 | ₩9,834 | ₩9,834 | 0.00% | 500 |
|---|
| 2025.11.18 | ₩9,485 | ₩9,820 | ₩9,472 | ₩9,748 | +2.77% | 8.6천 |
|---|
| 2025.11.17 | ₩9,458 | ₩9,485 | ₩9,458 | ₩9,485 | +0.28% | 3.9천 |
|---|
| 2025.11.14 | ₩9,315 | ₩9,533 | ₩9,260 | ₩9,533 | +2.35% | 4.1천 |
|---|
| 2025.11.13 | ₩9,372 | ₩9,498 | ₩9,372 | ₩9,498 | +1.35% | 2.4천 |
|---|
| 2025.11.12 | ₩9,230 | ₩9,391 | ₩9,203 | ₩9,391 | +1.74% | 2천 |
|---|
| 2025.11.11 | ₩9,456 | ₩9,456 | ₩9,456 | ₩9,456 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩9,190 | ₩9,502 | ₩9,190 | ₩9,456 | +2.89% | 1.5천 |
|---|
| 2025.11.07 | ₩9,458 | ₩9,458 | ₩9,458 | ₩9,458 | 0.00% | 700 |
|---|
| 2025.11.06 | ₩9,606 | ₩9,619 | ₩9,505 | ₩9,566 | -0.42% | 4천 |
|---|
| 2025.11.05 | ₩9,150 | ₩9,391 | ₩9,150 | ₩9,391 | +2.64% | 2.1천 |
|---|
| 2025.11.04 | ₩9,123 | ₩9,123 | ₩9,123 | ₩9,123 | 0.00% | 800 |
|---|
| 2025.11.03 | ₩9,150 | ₩9,150 | ₩9,150 | ₩9,150 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩9,378 | ₩9,378 | ₩9,378 | ₩9,378 | 0.00% | 900 |
|---|
| 2025.10.30 | ₩9,552 | ₩9,552 | ₩9,552 | ₩9,552 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩9,190 | ₩9,633 | ₩9,190 | ₩9,552 | +3.94% | 5.4천 |
|---|
| 2025.10.28 | ₩9,203 | ₩9,203 | ₩9,203 | ₩9,203 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩9,257 | ₩9,411 | ₩9,203 | ₩9,203 | -0.58% | 5.2천 |
|---|
| 2025.10.24 | ₩9,218 | ₩9,572 | ₩9,136 | ₩9,572 | +3.84% | 7.1천 |
|---|
| 2025.10.23 | ₩9,341 | ₩9,341 | ₩9,167 | ₩9,324 | -0.19% | 1.2천 |
|---|
| 2025.10.22 | ₩9,190 | ₩9,391 | ₩9,190 | ₩9,257 | +0.73% | 2.8천 |
|---|
| 2025.10.21 | ₩9,193 | ₩9,193 | ₩9,193 | ₩9,193 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩9,391 | ₩9,621 | ₩9,364 | ₩9,615 | +2.39% | 5.6천 |
|---|
| 2025.10.17 | ₩9,234 | ₩9,418 | ₩9,234 | ₩9,418 | +1.99% | 700 |
|---|
| 2025.10.16 | ₩9,391 | ₩9,579 | ₩9,190 | ₩9,525 | +1.43% | 3천 |
|---|
| 2025.10.15 | ₩9,485 | ₩9,512 | ₩9,230 | ₩9,230 | -2.69% | 2천 |
|---|
| 2025.10.14 | ₩9,304 | ₩9,304 | ₩9,261 | ₩9,261 | -0.46% | 900 |
|---|
| 2025.10.13 | ₩9,391 | ₩9,391 | ₩9,136 | ₩9,391 | 0.00% | 3.5천 |
|---|
| 2025.10.10 | ₩9,405 | ₩9,405 | ₩9,297 | ₩9,391 | -0.14% | 2천 |
|---|