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 | ₩17,217 | ₩18,087 | ₩16,146 | ₩16,357 | -4.99% | 1만 |
| 2026.10.08 | ₩17,404 | ₩17,739 | ₩17,404 | ₩17,739 | +1.92% | 1.9천 |
| 2026.10.07 | ₩17,980 | ₩17,980 | ₩17,605 | ₩17,605 | -2.08% | 1.1천 |
| 2026.10.06 | ₩18,167 | ₩18,542 | ₩17,049 | ₩17,284 | -4.86% | 1만 |
| 2026.10.05 | ₩15,797 | ₩18,729 | ₩15,630 | ₩18,636 | +17.97% | 1.8만 |
| 2026.10.02 | ₩14,392 | ₩16,400 | ₩14,392 | ₩15,851 | +10.14% | 1.4만 |
| 2026.10.01 | ₩14,874 | ₩14,874 | ₩14,271 | ₩14,485 | -2.61% | 3.4천 |
| 2026.09.30 | ₩15,396 | ₩15,686 | ₩14,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,686 |
| +1.89% |
| 2.7천 |
| 2026.09.29 | ₩15,516 | ₩15,664 | ₩14,585 | ₩14,954 | -3.62% | 2.1천 |
|---|
| 2026.09.28 | ₩15,423 | ₩16,219 | ₩15,182 | ₩16,219 | +5.16% | 4.3천 |
|---|
| 2026.09.25 | ₩15,128 | ₩16,400 | ₩14,860 | ₩15,998 | +5.75% | 7.2천 |
|---|
| 2026.09.24 | ₩16,132 | ₩16,132 | ₩15,423 | ₩15,423 | -4.40% | 3.2천 |
|---|
| 2026.09.23 | ₩15,195 | ₩16,266 | ₩15,195 | ₩15,965 | +5.07% | 6.4천 |
|---|
| 2026.09.22 | ₩16,815 | ₩17,376 | ₩14,994 | ₩14,994 | -10.83% | 1.4만 |
|---|
| 2026.09.21 | ₩18,288 | ₩18,288 | ₩17,099 | ₩17,099 | -6.50% | 8.9천 |
|---|
| 2026.09.18 | ₩17,873 | ₩18,729 | ₩17,417 | ₩18,087 | +1.20% | 2.1천 |
|---|
| 2026.09.17 | ₩17,625 | ₩18,401 | ₩17,625 | ₩18,024 | +2.26% | 3.1천 |
|---|
| 2026.09.16 | ₩18,194 | ₩19,037 | ₩17,799 | ₩18,301 | +0.59% | 6.4천 |
|---|
| 2026.09.15 | ₩18,596 | ₩19,948 | ₩17,940 | ₩19,011 | +2.23% | 9.1천 |
|---|
| 2026.09.14 | ₩20,671 | ₩20,671 | ₩18,308 | ₩18,910 | -8.52% | 1.7만 |
|---|
| 2026.09.11 | ₩20,818 | ₩21,153 | ₩18,973 | ₩20,349 | -2.25% | 4만 |
|---|
| 2026.09.10 | ₩17,150 | ₩21,059 | ₩17,150 | ₩21,019 | +22.56% | 7.6만 |
|---|
| 2026.09.09 | ₩16,012 | ₩17,404 | ₩16,012 | ₩17,404 | +8.70% | 1.3만 |
|---|
| 2026.09.08 | ₩15,249 | ₩16,467 | ₩15,249 | ₩16,333 | +7.11% | 1.5만 |
|---|
| 2026.09.04 | ₩15,677 | ₩15,677 | ₩15,416 | ₩15,416 | -1.67% | 2.4천 |
|---|
| 2026.09.03 | ₩15,597 | ₩15,597 | ₩14,124 | ₩15,409 | -1.20% | 1만 |
|---|
| 2026.09.02 | ₩13,589 | ₩15,931 | ₩13,589 | ₩15,931 | +17.24% | 2.4만 |
|---|
| 2026.09.01 | ₩12,959 | ₩12,986 | ₩12,852 | ₩12,852 | -0.83% | 5.3천 |
|---|
| 2026.08.31 | ₩12,904 | ₩12,910 | ₩12,866 | ₩12,866 | -0.30% | 1.3천 |
|---|
| 2026.08.28 | ₩13,107 | ₩13,107 | ₩12,883 | ₩12,883 | -1.71% | 2.6천 |
|---|
| 2026.08.27 | ₩13,120 | ₩13,120 | ₩13,103 | ₩13,103 | -0.13% | 700 |
|---|
| 2026.08.26 | ₩13,374 | ₩13,374 | ₩13,120 | ₩13,240 | -1.00% | 4.5천 |
|---|
| 2026.08.25 | ₩13,722 | ₩13,722 | ₩13,121 | ₩13,381 | -2.49% | 3.2천 |
|---|
| 2026.08.24 | ₩13,481 | ₩13,776 | ₩13,294 | ₩13,722 | +1.79% | 4.8천 |
|---|
| 2026.08.21 | ₩13,655 | ₩13,669 | ₩13,421 | ₩13,421 | -1.72% | 4천 |
|---|
| 2026.08.20 | ₩13,669 | ₩13,669 | ₩13,582 | ₩13,669 | 0.00% | 2천 |
|---|
| 2026.08.19 | ₩13,655 | ₩13,655 | ₩13,053 | ₩13,053 | -4.41% | 1.9천 |
|---|
| 2026.08.18 | ₩13,923 | ₩13,923 | ₩13,669 | ₩13,669 | -1.83% | 3.8천 |
|---|
| 2026.08.17 | ₩12,611 | ₩14,392 | ₩12,542 | ₩14,298 | +13.38% | 2.4만 |
|---|
| 2026.08.14 | ₩13,013 | ₩13,066 | ₩12,451 | ₩12,451 | -4.32% | 7.1천 |
|---|
| 2026.08.13 | ₩12,317 | ₩13,160 | ₩12,297 | ₩13,160 | +6.85% | 8.2천 |
|---|
| 2026.08.12 | ₩11,701 | ₩13,388 | ₩11,380 | ₩12,317 | +5.26% | 2.3만 |
|---|
| 2026.08.11 | ₩11,219 | ₩11,513 | ₩11,219 | ₩11,295 | +0.68% | 6.1천 |
|---|
| 2026.08.10 | ₩10,978 | ₩11,272 | ₩10,978 | ₩11,272 | +2.68% | 5천 |
|---|
| 2026.08.07 | ₩11,139 | ₩11,179 | ₩11,139 | ₩11,179 | +0.36% | 1.5천 |
|---|
| 2026.08.06 | ₩11,052 | ₩11,112 | ₩10,938 | ₩11,112 | +0.55% | 2.9천 |
|---|
| 2026.08.05 | ₩10,710 | ₩10,978 | ₩10,710 | ₩10,804 | +0.87% | 3.8천 |
|---|
| 2026.08.04 | ₩10,978 | ₩10,978 | ₩10,777 | ₩10,777 | -1.83% | 3.9천 |
|---|
| 2026.08.03 | ₩10,590 | ₩10,590 | ₩10,590 | ₩10,590 | 0.00% | 500 |
|---|
| 2026.07.31 | ₩10,764 | ₩10,931 | ₩10,590 | ₩10,590 | -1.62% | 2천 |
|---|
| 2026.07.30 | ₩11,045 | ₩11,045 | ₩10,824 | ₩10,865 | -1.62% | 2.7천 |
|---|
| 2026.07.29 | ₩10,590 | ₩10,590 | ₩10,590 | ₩10,590 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩10,710 | ₩10,710 | ₩10,583 | ₩10,583 | -1.19% | 1.7천 |
|---|
| 2026.07.27 | ₩10,898 | ₩10,898 | ₩10,898 | ₩10,898 | 0.00% | 500 |
|---|
| 2026.07.24 | ₩11,125 | ₩11,125 | ₩10,750 | ₩11,045 | -0.72% | 800 |
|---|
| 2026.07.23 | ₩11,085 | ₩11,500 | ₩11,019 | ₩11,500 | +3.74% | 3.2천 |
|---|
| 2026.07.22 | ₩10,951 | ₩10,951 | ₩10,951 | ₩10,951 | 0.00% | 500 |
|---|
| 2026.07.21 | ₩10,951 | ₩10,951 | ₩10,951 | ₩10,951 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩11,018 | ₩11,085 | ₩11,018 | ₩11,085 | +0.61% | 700 |
|---|
| 2026.07.17 | ₩10,855 | ₩11,179 | ₩10,855 | ₩11,098 | +2.24% | 1.8천 |
|---|
| 2026.07.16 | ₩10,724 | ₩10,938 | ₩10,724 | ₩10,938 | +2.00% | 800 |
|---|
| 2026.07.15 | ₩10,985 | ₩10,985 | ₩10,844 | ₩10,844 | -1.28% | 900 |
|---|
| 2026.07.14 | ₩11,179 | ₩11,246 | ₩11,179 | ₩11,192 | +0.12% | 2.3천 |
|---|
| 2026.07.13 | ₩11,165 | ₩11,165 | ₩10,710 | ₩10,804 | -3.24% | 1.5천 |
|---|
| 2026.07.10 | ₩11,072 | ₩11,179 | ₩10,978 | ₩10,978 | -0.85% | 3.6천 |
|---|
| 2026.07.09 | ₩10,469 | ₩10,710 | ₩10,469 | ₩10,710 | +2.30% | 1.6천 |
|---|
| 2026.07.08 | ₩10,409 | ₩10,409 | ₩9,947 | ₩9,987 | -4.05% | 1.2만 |
|---|
| 2026.07.07 | ₩10,670 | ₩10,670 | ₩10,335 | ₩10,442 | -2.13% | 7.7천 |
|---|
| 2026.07.06 | ₩10,764 | ₩10,764 | ₩10,764 | ₩10,764 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩11,353 | ₩11,353 | ₩10,630 | ₩10,764 | -5.19% | 2.2천 |
|---|
| 2026.07.01 | ₩11,313 | ₩11,313 | ₩10,884 | ₩10,898 | -3.67% | 1.8천 |
|---|
| 2026.06.30 | ₩10,938 | ₩11,446 | ₩10,938 | ₩11,272 | +3.06% | 2.9천 |
|---|
| 2026.06.29 | ₩11,058 | ₩11,179 | ₩10,610 | ₩10,643 | -3.75% | 4.1천 |
|---|
| 2026.06.26 | ₩10,509 | ₩10,643 | ₩10,509 | ₩10,643 | +1.27% | 1.5천 |
|---|
| 2026.06.25 | ₩10,576 | ₩10,576 | ₩10,509 | ₩10,576 | 0.00% | 800 |
|---|
| 2026.06.24 | ₩10,677 | ₩10,844 | ₩10,511 | ₩10,643 | -0.31% | 4.2천 |
|---|
| 2026.06.23 | ₩10,710 | ₩10,710 | ₩10,576 | ₩10,576 | -1.25% | 7.5천 |
|---|
| 2026.06.22 | ₩10,790 | ₩10,811 | ₩10,509 | ₩10,804 | +0.12% | 3.7천 |
|---|
| 2026.06.18 | ₩10,911 | ₩10,991 | ₩10,697 | ₩10,710 | -1.84% | 4.7천 |
|---|
| 2026.06.17 | ₩10,951 | ₩11,487 | ₩10,750 | ₩10,750 | -1.83% | 3.6천 |
|---|
| 2026.06.16 | ₩10,750 | ₩10,924 | ₩10,741 | ₩10,741 | -0.09% | 2.1천 |
|---|
| 2026.06.15 | ₩11,112 | ₩11,112 | ₩10,710 | ₩10,737 | -3.37% | 5.3천 |
|---|
| 2026.06.12 | ₩11,594 | ₩11,607 | ₩11,246 | ₩11,286 | -2.66% | 3.3천 |
|---|
| 2026.06.11 | ₩11,754 | ₩11,754 | ₩11,513 | ₩11,599 | -1.32% | 2.4천 |
|---|
| 2026.06.10 | ₩11,849 | ₩11,849 | ₩11,607 | ₩11,621 | -1.93% | 1.3천 |
|---|
| 2026.06.09 | ₩11,618 | ₩11,618 | ₩11,618 | ₩11,618 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩11,795 | ₩12,102 | ₩11,795 | ₩11,915 | +1.02% | 8천 |
|---|
| 2026.06.05 | ₩11,641 | ₩12,022 | ₩11,459 | ₩11,714 | +0.63% | 4천 |
|---|
| 2026.06.04 | ₩11,654 | ₩11,855 | ₩11,590 | ₩11,661 | +0.06% | 2.4천 |
|---|
| 2026.06.03 | ₩11,647 | ₩11,781 | ₩11,527 | ₩11,554 | -0.80% | 3.5천 |
|---|
| 2026.06.02 | ₩11,781 | ₩11,781 | ₩11,607 | ₩11,607 | -1.48% | 4.1천 |
|---|
| 2026.06.01 | ₩11,473 | ₩12,022 | ₩11,473 | ₩11,902 | +3.73% | 8.9천 |
|---|
| 2026.05.29 | ₩11,781 | ₩11,781 | ₩11,487 | ₩11,621 | -1.36% | 5.6천 |
|---|
| 2026.05.28 | ₩11,513 | ₩12,049 | ₩11,460 | ₩11,995 | +4.19% | 1.3만 |
|---|
| 2026.05.27 | ₩11,380 | ₩11,580 | ₩11,179 | ₩11,527 | +1.29% | 3.6만 |
|---|
| 2026.05.26 | ₩11,272 | ₩11,580 | ₩11,246 | ₩11,246 | -0.24% | 1.3만 |
|---|
| 2026.05.22 | ₩11,634 | ₩11,634 | ₩11,058 | ₩11,246 | -3.34% | 1.7만 |
|---|
| 2026.05.21 | ₩11,580 | ₩16,520 | ₩10,724 | ₩11,513 | -0.58% | 20.8만 |
|---|
| 2026.05.20 | ₩11,578 | ₩11,580 | ₩11,500 | ₩11,580 | +0.02% | 4.1천 |
|---|
| 2026.05.19 | ₩11,259 | ₩11,487 | ₩11,259 | ₩11,487 | +2.02% | 2.8천 |
|---|
| 2026.05.18 | ₩11,554 | ₩11,580 | ₩11,487 | ₩11,487 | -0.58% | 4.5천 |
|---|
| 2026.05.15 | ₩11,580 | ₩11,580 | ₩11,580 | ₩11,580 | 0.00% | 1.7천 |
|---|
| 2026.05.14 | ₩11,513 | ₩11,768 | ₩11,513 | ₩11,701 | +1.63% | 2.6천 |
|---|
| 2026.05.13 | ₩11,420 | ₩11,547 | ₩11,380 | ₩11,547 | +1.11% | 3.6천 |
|---|
| 2026.05.12 | ₩11,433 | ₩11,687 | ₩11,433 | ₩11,554 | +1.05% | 4.8천 |
|---|
| 2026.05.11 | ₩11,393 | ₩11,580 | ₩11,366 | ₩11,366 | -0.24% | 1.8천 |
|---|
| 2026.05.08 | ₩11,299 | ₩11,393 | ₩11,299 | ₩11,393 | +0.83% | 3천 |
|---|
| 2026.05.07 | ₩11,380 | ₩11,380 | ₩11,380 | ₩11,380 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩11,286 | ₩11,406 | ₩11,286 | ₩11,380 | +0.83% | 6.9천 |
|---|
| 2026.05.05 | ₩11,098 | ₩11,380 | ₩11,098 | ₩11,152 | +0.48% | 500 |
|---|
| 2026.05.04 | ₩10,737 | ₩11,687 | ₩10,737 | ₩11,112 | +3.49% | 2.5천 |
|---|
| 2026.05.01 | ₩11,206 | ₩11,333 | ₩10,979 | ₩10,979 | -2.02% | 1천 |
|---|
| 2026.04.30 | ₩11,259 | ₩11,259 | ₩10,978 | ₩10,978 | -2.50% | 600 |
|---|
| 2026.04.29 | ₩11,500 | ₩11,511 | ₩11,433 | ₩11,433 | -0.58% | 1.4천 |
|---|
| 2026.04.28 | ₩11,446 | ₩11,446 | ₩11,446 | ₩11,446 | 0.00% | 400 |
|---|
| 2026.04.27 | ₩10,760 | ₩11,380 | ₩10,760 | ₩11,380 | +5.76% | 1.1천 |
|---|
| 2026.04.24 | ₩11,192 | ₩11,380 | ₩10,724 | ₩11,206 | +0.12% | 1.2천 |
|---|
| 2026.04.23 | ₩11,326 | ₩11,380 | ₩11,313 | ₩11,380 | +0.47% | 1.2천 |
|---|
| 2026.04.22 | ₩11,313 | ₩11,313 | ₩11,313 | ₩11,313 | 0.00% | 900 |
|---|
| 2026.04.21 | ₩11,232 | ₩11,453 | ₩11,232 | ₩11,313 | +0.72% | 5.5천 |
|---|
| 2026.04.20 | ₩11,045 | ₩11,179 | ₩11,045 | ₩11,179 | +1.21% | 1.8천 |
|---|
| 2026.04.17 | ₩11,018 | ₩11,098 | ₩11,018 | ₩11,018 | 0.00% | 1.2천 |
|---|
| 2026.04.16 | ₩10,563 | ₩11,179 | ₩10,523 | ₩11,179 | +5.83% | 5.2천 |
|---|
| 2026.04.15 | ₩10,442 | ₩10,603 | ₩10,442 | ₩10,603 | +1.54% | 2.1천 |
|---|
| 2026.04.14 | ₩10,275 | ₩10,426 | ₩10,275 | ₩10,426 | +1.47% | 1.8천 |
|---|
| 2026.04.13 | ₩10,041 | ₩10,309 | ₩10,041 | ₩10,282 | +2.40% | 3.5천 |
|---|
| 2026.04.10 | ₩10,041 | ₩10,041 | ₩10,041 | ₩10,041 | 0.00% | 4.3천 |
|---|
| 2026.04.09 | ₩9,922 | ₩9,922 | ₩9,922 | ₩9,922 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩10,148 | ₩10,148 | ₩9,967 | ₩10,027 | -1.19% | 2.2천 |
|---|
| 2026.04.07 | ₩10,134 | ₩10,148 | ₩9,827 | ₩9,827 | -3.04% | 4천 |
|---|
| 2026.04.06 | ₩10,175 | ₩10,175 | ₩9,907 | ₩10,151 | -0.24% | 1.7천 |
|---|
| 2026.04.02 | ₩10,108 | ₩10,175 | ₩9,786 | ₩10,175 | +0.66% | 4.5천 |
|---|
| 2026.04.01 | ₩10,175 | ₩10,175 | ₩10,041 | ₩10,108 | -0.66% | 2천 |
|---|
| 2026.03.31 | ₩10,094 | ₩10,121 | ₩9,894 | ₩10,041 | -0.53% | 3.7천 |
|---|
| 2026.03.30 | ₩9,920 | ₩10,255 | ₩9,920 | ₩10,255 | +3.37% | 4.6천 |
|---|
| 2026.03.27 | ₩9,934 | ₩10,161 | ₩9,907 | ₩9,960 | +0.27% | 7.6천 |
|---|
| 2026.03.26 | ₩9,505 | ₩10,068 | ₩9,505 | ₩10,068 | +5.92% | 2.7만 |
|---|
| 2026.03.25 | ₩9,894 | ₩9,894 | ₩9,555 | ₩9,760 | -1.35% | 1.7천 |
|---|
| 2026.03.24 | ₩9,904 | ₩10,175 | ₩9,806 | ₩9,806 | -0.99% | 3.1만 |
|---|
| 2026.03.23 | ₩9,790 | ₩9,790 | ₩9,666 | ₩9,719 | -0.72% | 2.1천 |
|---|
| 2026.03.20 | ₩9,746 | ₩9,746 | ₩9,639 | ₩9,653 | -0.96% | 6.7천 |
|---|
| 2026.03.19 | ₩9,639 | ₩9,746 | ₩9,371 | ₩9,746 | +1.11% | 3.6천 |
|---|
| 2026.03.18 | ₩9,496 | ₩9,646 | ₩9,478 | ₩9,505 | +0.10% | 1.6만 |
|---|
| 2026.03.17 | ₩9,603 | ₩9,639 | ₩9,532 | ₩9,532 | -0.74% | 2.6천 |
|---|
| 2026.03.16 | ₩9,452 | ₩9,572 | ₩9,452 | ₩9,572 | +1.27% | 4.7천 |
|---|
| 2026.03.13 | ₩9,478 | ₩9,559 | ₩9,478 | ₩9,478 | 0.00% | 4.4천 |
|---|
| 2026.03.12 | ₩9,545 | ₩9,612 | ₩9,478 | ₩9,612 | +0.70% | 2.6천 |
|---|
| 2026.03.11 | ₩9,566 | ₩9,612 | ₩9,545 | ₩9,545 | -0.21% | 2.4천 |
|---|
| 2026.03.10 | ₩9,599 | ₩9,626 | ₩9,473 | ₩9,579 | -0.21% | 2천 |
|---|
| 2026.03.09 | ₩9,512 | ₩9,626 | ₩9,512 | ₩9,612 | +1.06% | 4천 |
|---|
| 2026.03.06 | ₩9,639 | ₩9,813 | ₩9,505 | ₩9,733 | +0.97% | 4.8천 |
|---|
| 2026.03.05 | ₩9,586 | ₩9,907 | ₩9,545 | ₩9,690 | +1.09% | 6.4천 |
|---|
| 2026.03.04 | ₩9,679 | ₩9,880 | ₩9,512 | ₩9,653 | -0.28% | 6.4만 |
|---|
| 2026.03.03 | ₩9,706 | ₩9,974 | ₩9,398 | ₩9,572 | -1.38% | 2.2만 |
|---|
| 2026.03.02 | ₩9,452 | ₩9,907 | ₩9,331 | ₩9,586 | +1.42% | 3.3만 |
|---|
| 2026.02.27 | ₩9,492 | ₩9,492 | ₩9,436 | ₩9,436 | -0.59% | 3.1천 |
|---|
| 2026.02.26 | ₩9,425 | ₩9,449 | ₩9,371 | ₩9,371 | -0.57% | 7.2천 |
|---|
| 2026.02.25 | ₩9,209 | ₩9,505 | ₩9,037 | ₩9,438 | +2.49% | 1.3만 |
|---|
| 2026.02.24 | ₩9,130 | ₩9,130 | ₩9,130 | ₩9,130 | 0.00% | 800 |
|---|
| 2026.02.23 | ₩9,184 | ₩9,250 | ₩8,956 | ₩8,997 | -2.04% | 4.9천 |
|---|
| 2026.02.20 | ₩8,983 | ₩9,104 | ₩8,983 | ₩9,104 | +1.34% | 6천 |
|---|
| 2026.02.19 | ₩8,702 | ₩9,104 | ₩8,702 | ₩8,849 | +1.69% | 3.4천 |
|---|
| 2026.02.18 | ₩9,063 | ₩9,077 | ₩8,869 | ₩8,869 | -2.14% | 1.9천 |
|---|
| 2026.02.17 | ₩8,622 | ₩9,371 | ₩8,622 | ₩9,050 | +4.97% | 6.2천 |
|---|
| 2026.02.13 | ₩8,488 | ₩8,622 | ₩8,488 | ₩8,622 | +1.58% | 1.8천 |
|---|
| 2026.02.12 | ₩8,528 | ₩8,541 | ₩8,492 | ₩8,494 | -0.39% | 3.4천 |
|---|
| 2026.02.11 | ₩8,260 | ₩8,541 | ₩8,260 | ₩8,474 | +2.59% | 1.7만 |
|---|
| 2026.02.10 | ₩8,300 | ₩8,442 | ₩8,260 | ₩8,260 | -0.48% | 1.3만 |
|---|
| 2026.02.09 | ₩8,287 | ₩8,367 | ₩8,287 | ₩8,300 | +0.16% | 6.2천 |
|---|
| 2026.02.06 | ₩8,300 | ₩8,314 | ₩8,180 | ₩8,300 | 0.00% | 4.6천 |
|---|
| 2026.02.05 | ₩8,541 | ₩8,541 | ₩8,300 | ₩8,300 | -2.82% | 3.9천 |
|---|
| 2026.02.04 | ₩8,541 | ₩8,541 | ₩8,535 | ₩8,535 | -0.08% | 700 |
|---|
| 2026.02.03 | ₩8,662 | ₩8,662 | ₩8,541 | ₩8,541 | -1.39% | 3.1천 |
|---|
| 2026.02.02 | ₩8,568 | ₩8,642 | ₩8,568 | ₩8,642 | +0.86% | 800 |
|---|
| 2026.01.30 | ₩8,701 | ₩8,701 | ₩8,689 | ₩8,689 | -0.14% | 1천 |
|---|
| 2026.01.29 | ₩8,689 | ₩8,702 | ₩8,689 | ₩8,689 | 0.00% | 2.6천 |
|---|
| 2026.01.28 | ₩8,702 | ₩8,702 | ₩8,662 | ₩8,662 | -0.46% | 3.2천 |
|---|
| 2026.01.27 | ₩8,715 | ₩8,836 | ₩8,669 | ₩8,675 | -0.46% | 1.2만 |
|---|
| 2026.01.26 | ₩8,782 | ₩8,836 | ₩8,769 | ₩8,769 | -0.15% | 4.6천 |
|---|
| 2026.01.23 | ₩8,836 | ₩8,836 | ₩8,796 | ₩8,836 | 0.00% | 6.4천 |
|---|
| 2026.01.22 | ₩8,930 | ₩8,930 | ₩8,756 | ₩8,769 | -1.80% | 4.8천 |
|---|
| 2026.01.21 | ₩9,037 | ₩9,037 | ₩8,916 | ₩9,002 | -0.39% | 1.1만 |
|---|
| 2026.01.20 | ₩9,238 | ₩9,238 | ₩9,070 | ₩9,077 | -1.74% | 1.1만 |
|---|
| 2026.01.16 | ₩9,197 | ₩9,358 | ₩9,197 | ₩9,211 | +0.15% | 4.2천 |
|---|
| 2026.01.15 | ₩9,278 | ₩9,278 | ₩9,197 | ₩9,264 | -0.14% | 1.7천 |
|---|
| 2026.01.14 | ₩9,262 | ₩9,371 | ₩9,197 | ₩9,197 | -0.69% | 2.6천 |
|---|
| 2026.01.13 | ₩9,184 | ₩9,358 | ₩9,184 | ₩9,211 | +0.29% | 1천 |
|---|
| 2026.01.12 | ₩9,371 | ₩9,371 | ₩9,331 | ₩9,358 | -0.14% | 4.5천 |
|---|
| 2026.01.09 | ₩9,371 | ₩9,505 | ₩9,371 | ₩9,371 | 0.00% | 3천 |
|---|
| 2026.01.08 | ₩9,385 | ₩9,572 | ₩9,385 | ₩9,572 | +2.00% | 1.3천 |
|---|
| 2026.01.07 | ₩9,371 | ₩9,371 | ₩9,371 | ₩9,371 | 0.00% | 1.1천 |
|---|
| 2026.01.06 | ₩9,333 | ₩9,438 | ₩9,304 | ₩9,304 | -0.30% | 2.3천 |
|---|
| 2026.01.05 | ₩9,362 | ₩9,452 | ₩9,171 | ₩9,171 | -2.04% | 5.6천 |
|---|
| 2026.01.02 | ₩9,037 | ₩9,130 | ₩9,037 | ₩9,130 | +1.04% | 2.7천 |
|---|
| 2025.12.31 | ₩9,037 | ₩9,211 | ₩9,037 | ₩9,104 | +0.74% | 2.1천 |
|---|
| 2025.12.30 | ₩9,063 | ₩9,130 | ₩8,930 | ₩9,037 | -0.30% | 3.3천 |
|---|
| 2025.12.29 | ₩9,171 | ₩9,179 | ₩9,037 | ₩9,171 | 0.00% | 6.8천 |
|---|
| 2025.12.26 | ₩9,171 | ₩9,228 | ₩9,130 | ₩9,130 | -0.44% | 5.3천 |
|---|
| 2025.12.24 | ₩9,117 | ₩9,130 | ₩9,117 | ₩9,130 | +0.15% | 700 |
|---|
| 2025.12.23 | ₩9,117 | ₩9,358 | ₩9,117 | ₩9,117 | 0.00% | 2.4천 |
|---|
| 2025.12.22 | ₩9,171 | ₩9,211 | ₩9,130 | ₩9,142 | -0.31% | 6.6천 |
|---|
| 2025.12.19 | ₩9,238 | ₩9,238 | ₩9,130 | ₩9,130 | -1.16% | 4.3천 |
|---|
| 2025.12.18 | ₩9,304 | ₩9,371 | ₩9,238 | ₩9,238 | -0.72% | 900 |
|---|
| 2025.12.17 | ₩9,130 | ₩9,438 | ₩9,130 | ₩9,171 | +0.44% | 1.2만 |
|---|
| 2025.12.16 | ₩9,371 | ₩9,626 | ₩9,197 | ₩9,599 | +2.43% | 3.5천 |
|---|
| 2025.12.15 | ₩9,385 | ₩9,639 | ₩9,251 | ₩9,639 | +2.71% | 3.5천 |
|---|
| 2025.12.12 | ₩9,653 | ₩9,653 | ₩9,318 | ₩9,653 | 0.00% | 6.8천 |
|---|
| 2025.12.11 | ₩9,681 | ₩9,706 | ₩9,679 | ₩9,693 | +0.12% | 1.2천 |
|---|
| 2025.12.10 | ₩9,586 | ₩9,707 | ₩9,586 | ₩9,653 | +0.70% | 1.9천 |
|---|
| 2025.12.09 | ₩9,653 | ₩9,853 | ₩9,572 | ₩9,653 | 0.00% | 4.9천 |
|---|
| 2025.12.08 | ₩9,733 | ₩10,041 | ₩9,639 | ₩10,041 | +3.16% | 1.2만 |
|---|
| 2025.12.05 | ₩9,746 | ₩9,746 | ₩9,572 | ₩9,572 | -1.79% | 1.5천 |
|---|
| 2025.12.04 | ₩9,528 | ₩9,572 | ₩9,528 | ₩9,559 | +0.32% | 5.2천 |
|---|
| 2025.12.03 | ₩9,599 | ₩9,599 | ₩9,563 | ₩9,563 | -0.38% | 1천 |
|---|
| 2025.12.02 | ₩9,612 | ₩9,686 | ₩9,612 | ₩9,686 | +0.77% | 1.5천 |
|---|
| 2025.12.01 | ₩9,612 | ₩9,612 | ₩9,492 | ₩9,612 | 0.00% | 4.8천 |
|---|
| 2025.11.28 | ₩9,773 | ₩9,773 | ₩9,646 | ₩9,646 | -1.30% | 1.5천 |
|---|
| 2025.11.26 | ₩9,595 | ₩9,960 | ₩9,519 | ₩9,519 | -0.80% | 7.6천 |
|---|
| 2025.11.25 | ₩9,974 | ₩9,986 | ₩9,706 | ₩9,706 | -2.68% | 5천 |
|---|
| 2025.11.24 | ₩9,717 | ₩10,041 | ₩9,639 | ₩9,900 | +1.89% | 1.9천 |
|---|
| 2025.11.21 | ₩9,345 | ₩9,873 | ₩9,278 | ₩9,873 | +5.66% | 3천 |
|---|
| 2025.11.20 | ₩9,813 | ₩9,813 | ₩9,813 | ₩9,813 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩9,813 | ₩9,813 | ₩9,813 | ₩9,813 | 0.00% | 500 |
|---|
| 2025.11.18 | ₩9,465 | ₩9,800 | ₩9,452 | ₩9,728 | +2.77% | 8.6천 |
|---|
| 2025.11.17 | ₩9,438 | ₩9,465 | ₩9,438 | ₩9,465 | +0.28% | 3.9천 |
|---|
| 2025.11.14 | ₩9,295 | ₩9,513 | ₩9,240 | ₩9,513 | +2.35% | 4.1천 |
|---|
| 2025.11.13 | ₩9,353 | ₩9,478 | ₩9,353 | ₩9,478 | +1.35% | 2.4천 |
|---|
| 2025.11.12 | ₩9,211 | ₩9,371 | ₩9,184 | ₩9,371 | +1.74% | 2천 |
|---|
| 2025.11.11 | ₩9,436 | ₩9,436 | ₩9,436 | ₩9,436 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩9,171 | ₩9,483 | ₩9,171 | ₩9,436 | +2.89% | 1.5천 |
|---|
| 2025.11.07 | ₩9,438 | ₩9,438 | ₩9,438 | ₩9,438 | 0.00% | 700 |
|---|
| 2025.11.06 | ₩9,586 | ₩9,599 | ₩9,485 | ₩9,545 | -0.42% | 4천 |
|---|
| 2025.11.05 | ₩9,130 | ₩9,371 | ₩9,130 | ₩9,371 | +2.64% | 2.1천 |
|---|
| 2025.11.04 | ₩9,104 | ₩9,104 | ₩9,104 | ₩9,104 | 0.00% | 800 |
|---|
| 2025.11.03 | ₩9,130 | ₩9,130 | ₩9,130 | ₩9,130 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩9,358 | ₩9,358 | ₩9,358 | ₩9,358 | 0.00% | 900 |
|---|
| 2025.10.30 | ₩9,532 | ₩9,532 | ₩9,532 | ₩9,532 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩9,171 | ₩9,612 | ₩9,171 | ₩9,532 | +3.94% | 5.4천 |
|---|
| 2025.10.28 | ₩9,184 | ₩9,184 | ₩9,184 | ₩9,184 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩9,238 | ₩9,391 | ₩9,184 | ₩9,184 | -0.58% | 5.2천 |
|---|
| 2025.10.24 | ₩9,199 | ₩9,552 | ₩9,117 | ₩9,552 | +3.84% | 7.1천 |
|---|
| 2025.10.23 | ₩9,322 | ₩9,322 | ₩9,148 | ₩9,304 | -0.19% | 1.2천 |
|---|
| 2025.10.22 | ₩9,171 | ₩9,371 | ₩9,171 | ₩9,238 | +0.73% | 2.8천 |
|---|
| 2025.10.21 | ₩9,173 | ₩9,173 | ₩9,173 | ₩9,173 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩9,371 | ₩9,600 | ₩9,345 | ₩9,595 | +2.39% | 5.6천 |
|---|
| 2025.10.17 | ₩9,215 | ₩9,398 | ₩9,215 | ₩9,398 | +1.99% | 700 |
|---|
| 2025.10.16 | ₩9,371 | ₩9,559 | ₩9,171 | ₩9,505 | +1.43% | 3천 |
|---|
| 2025.10.15 | ₩9,465 | ₩9,492 | ₩9,211 | ₩9,211 | -2.69% | 2천 |
|---|
| 2025.10.14 | ₩9,284 | ₩9,284 | ₩9,242 | ₩9,242 | -0.46% | 900 |
|---|
| 2025.10.13 | ₩9,371 | ₩9,371 | ₩9,117 | ₩9,371 | 0.00% | 3.5천 |
|---|
| 2025.10.10 | ₩9,385 | ₩9,385 | ₩9,278 | ₩9,371 | -0.14% | 2천 |
|---|