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 | ₩17,244 | ₩18,116 | ₩16,171 | ₩16,383 | -4.99% | 1만 |
| 2026.10.08 | ₩17,432 | ₩17,767 | ₩17,432 | ₩17,767 | +1.92% | 1.9천 |
| 2026.10.07 | ₩18,008 | ₩18,008 | ₩17,633 | ₩17,633 | -2.08% | 1.1천 |
| 2026.10.06 | ₩18,196 | ₩18,571 | ₩17,076 | ₩17,311 | -4.86% | 1만 |
| 2026.10.05 | ₩15,823 | ₩18,759 | ₩15,655 | ₩18,665 | +17.97% | 1.8만 |
| 2026.10.02 | ₩14,415 | ₩16,426 | ₩14,415 | ₩15,876 | +10.14% | 1.4만 |
| 2026.10.01 | ₩14,897 | ₩14,897 | ₩14,294 | ₩14,509 | -2.61% | 3.4천 |
| 2026.09.30 | ₩15,420 | ₩15,711 | ₩14,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,711 |
| +1.89% |
| 2.7천 |
| 2026.09.29 | ₩15,541 | ₩15,689 | ₩14,608 | ₩14,978 | -3.62% | 2.1천 |
|---|
| 2026.09.28 | ₩15,447 | ₩16,245 | ₩15,206 | ₩16,245 | +5.16% | 4.3천 |
|---|
| 2026.09.25 | ₩15,152 | ₩16,426 | ₩14,884 | ₩16,024 | +5.75% | 7.2천 |
|---|
| 2026.09.24 | ₩16,158 | ₩16,158 | ₩15,447 | ₩15,447 | -4.40% | 3.2천 |
|---|
| 2026.09.23 | ₩15,219 | ₩16,292 | ₩15,219 | ₩15,990 | +5.07% | 6.4천 |
|---|
| 2026.09.22 | ₩16,842 | ₩17,404 | ₩15,018 | ₩15,018 | -10.83% | 1.4만 |
|---|
| 2026.09.21 | ₩18,317 | ₩18,317 | ₩17,126 | ₩17,126 | -6.50% | 8.9천 |
|---|
| 2026.09.18 | ₩17,901 | ₩18,759 | ₩17,445 | ₩18,116 | +1.20% | 2.1천 |
|---|
| 2026.09.17 | ₩17,653 | ₩18,431 | ₩17,653 | ₩18,053 | +2.26% | 3.1천 |
|---|
| 2026.09.16 | ₩18,223 | ₩19,068 | ₩17,827 | ₩18,330 | +0.59% | 6.4천 |
|---|
| 2026.09.15 | ₩18,625 | ₩19,979 | ₩17,968 | ₩19,041 | +2.23% | 9.1천 |
|---|
| 2026.09.14 | ₩20,703 | ₩20,703 | ₩18,337 | ₩18,940 | -8.52% | 1.7만 |
|---|
| 2026.09.11 | ₩20,851 | ₩21,186 | ₩19,003 | ₩20,382 | -2.25% | 4만 |
|---|
| 2026.09.10 | ₩17,177 | ₩21,092 | ₩17,177 | ₩21,052 | +22.56% | 7.6만 |
|---|
| 2026.09.09 | ₩16,037 | ₩17,432 | ₩16,037 | ₩17,432 | +8.70% | 1.3만 |
|---|
| 2026.09.08 | ₩15,273 | ₩16,493 | ₩15,273 | ₩16,359 | +7.11% | 1.5만 |
|---|
| 2026.09.04 | ₩15,702 | ₩15,702 | ₩15,440 | ₩15,440 | -1.67% | 2.4천 |
|---|
| 2026.09.03 | ₩15,621 | ₩15,621 | ₩14,146 | ₩15,434 | -1.20% | 1만 |
|---|
| 2026.09.02 | ₩13,610 | ₩15,957 | ₩13,610 | ₩15,957 | +17.24% | 2.4만 |
|---|
| 2026.09.01 | ₩12,980 | ₩13,007 | ₩12,873 | ₩12,873 | -0.83% | 5.3천 |
|---|
| 2026.08.31 | ₩12,925 | ₩12,930 | ₩12,886 | ₩12,886 | -0.30% | 1.3천 |
|---|
| 2026.08.28 | ₩13,127 | ₩13,127 | ₩12,903 | ₩12,903 | -1.71% | 2.6천 |
|---|
| 2026.08.27 | ₩13,141 | ₩13,141 | ₩13,123 | ₩13,123 | -0.13% | 700 |
|---|
| 2026.08.26 | ₩13,396 | ₩13,396 | ₩13,141 | ₩13,262 | -1.00% | 4.5천 |
|---|
| 2026.08.25 | ₩13,744 | ₩13,744 | ₩13,142 | ₩13,402 | -2.49% | 3.2천 |
|---|
| 2026.08.24 | ₩13,503 | ₩13,798 | ₩13,315 | ₩13,744 | +1.79% | 4.8천 |
|---|
| 2026.08.21 | ₩13,677 | ₩13,691 | ₩13,443 | ₩13,443 | -1.72% | 4천 |
|---|
| 2026.08.20 | ₩13,691 | ₩13,691 | ₩13,603 | ₩13,691 | 0.00% | 2천 |
|---|
| 2026.08.19 | ₩13,677 | ₩13,677 | ₩13,074 | ₩13,074 | -4.41% | 1.9천 |
|---|
| 2026.08.18 | ₩13,945 | ₩13,945 | ₩13,691 | ₩13,691 | -1.83% | 3.8천 |
|---|
| 2026.08.17 | ₩12,631 | ₩14,415 | ₩12,562 | ₩14,321 | +13.38% | 2.4만 |
|---|
| 2026.08.14 | ₩13,034 | ₩13,087 | ₩12,470 | ₩12,470 | -4.32% | 7.1천 |
|---|
| 2026.08.13 | ₩12,336 | ₩13,181 | ₩12,316 | ₩13,181 | +6.85% | 8.2천 |
|---|
| 2026.08.12 | ₩11,719 | ₩13,409 | ₩11,398 | ₩12,336 | +5.26% | 2.3만 |
|---|
| 2026.08.11 | ₩11,237 | ₩11,532 | ₩11,237 | ₩11,313 | +0.68% | 6.1천 |
|---|
| 2026.08.10 | ₩10,995 | ₩11,290 | ₩10,995 | ₩11,290 | +2.68% | 5천 |
|---|
| 2026.08.07 | ₩11,156 | ₩11,197 | ₩11,156 | ₩11,197 | +0.36% | 1.5천 |
|---|
| 2026.08.06 | ₩11,069 | ₩11,129 | ₩10,955 | ₩11,129 | +0.55% | 2.9천 |
|---|
| 2026.08.05 | ₩10,727 | ₩10,995 | ₩10,727 | ₩10,821 | +0.87% | 3.8천 |
|---|
| 2026.08.04 | ₩10,995 | ₩10,995 | ₩10,794 | ₩10,794 | -1.83% | 3.9천 |
|---|
| 2026.08.03 | ₩10,607 | ₩10,607 | ₩10,607 | ₩10,607 | 0.00% | 500 |
|---|
| 2026.07.31 | ₩10,781 | ₩10,948 | ₩10,607 | ₩10,607 | -1.62% | 2천 |
|---|
| 2026.07.30 | ₩11,062 | ₩11,062 | ₩10,841 | ₩10,883 | -1.62% | 2.7천 |
|---|
| 2026.07.29 | ₩10,607 | ₩10,607 | ₩10,607 | ₩10,607 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩10,727 | ₩10,727 | ₩10,600 | ₩10,600 | -1.19% | 1.7천 |
|---|
| 2026.07.27 | ₩10,915 | ₩10,915 | ₩10,915 | ₩10,915 | 0.00% | 500 |
|---|
| 2026.07.24 | ₩11,143 | ₩11,143 | ₩10,767 | ₩11,062 | -0.72% | 800 |
|---|
| 2026.07.23 | ₩11,103 | ₩11,518 | ₩11,037 | ₩11,518 | +3.74% | 3.2천 |
|---|
| 2026.07.22 | ₩10,969 | ₩10,969 | ₩10,969 | ₩10,969 | 0.00% | 500 |
|---|
| 2026.07.21 | ₩10,969 | ₩10,969 | ₩10,969 | ₩10,969 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩11,036 | ₩11,103 | ₩11,036 | ₩11,103 | +0.61% | 700 |
|---|
| 2026.07.17 | ₩10,872 | ₩11,197 | ₩10,872 | ₩11,116 | +2.24% | 1.8천 |
|---|
| 2026.07.16 | ₩10,741 | ₩10,955 | ₩10,741 | ₩10,955 | +2.00% | 800 |
|---|
| 2026.07.15 | ₩11,002 | ₩11,002 | ₩10,861 | ₩10,861 | -1.28% | 900 |
|---|
| 2026.07.14 | ₩11,197 | ₩11,264 | ₩11,197 | ₩11,210 | +0.12% | 2.3천 |
|---|
| 2026.07.13 | ₩11,183 | ₩11,183 | ₩10,727 | ₩10,821 | -3.24% | 1.5천 |
|---|
| 2026.07.10 | ₩11,089 | ₩11,197 | ₩10,995 | ₩10,995 | -0.85% | 3.6천 |
|---|
| 2026.07.09 | ₩10,486 | ₩10,727 | ₩10,486 | ₩10,727 | +2.30% | 1.6천 |
|---|
| 2026.07.08 | ₩10,425 | ₩10,425 | ₩9,963 | ₩10,003 | -4.05% | 1.2만 |
|---|
| 2026.07.07 | ₩10,687 | ₩10,687 | ₩10,352 | ₩10,459 | -2.13% | 7.7천 |
|---|
| 2026.07.06 | ₩10,781 | ₩10,781 | ₩10,781 | ₩10,781 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩11,371 | ₩11,371 | ₩10,647 | ₩10,781 | -5.19% | 2.2천 |
|---|
| 2026.07.01 | ₩11,331 | ₩11,331 | ₩10,902 | ₩10,915 | -3.67% | 1.8천 |
|---|
| 2026.06.30 | ₩10,955 | ₩11,465 | ₩10,955 | ₩11,290 | +3.06% | 2.9천 |
|---|
| 2026.06.29 | ₩11,076 | ₩11,197 | ₩10,627 | ₩10,660 | -3.75% | 4.1천 |
|---|
| 2026.06.26 | ₩10,526 | ₩10,660 | ₩10,526 | ₩10,660 | +1.27% | 1.5천 |
|---|
| 2026.06.25 | ₩10,593 | ₩10,593 | ₩10,526 | ₩10,593 | 0.00% | 800 |
|---|
| 2026.06.24 | ₩10,694 | ₩10,861 | ₩10,527 | ₩10,660 | -0.31% | 4.2천 |
|---|
| 2026.06.23 | ₩10,727 | ₩10,727 | ₩10,593 | ₩10,593 | -1.25% | 7.5천 |
|---|
| 2026.06.22 | ₩10,808 | ₩10,828 | ₩10,526 | ₩10,821 | +0.12% | 3.7천 |
|---|
| 2026.06.18 | ₩10,928 | ₩11,009 | ₩10,714 | ₩10,727 | -1.84% | 4.7천 |
|---|
| 2026.06.17 | ₩10,969 | ₩11,505 | ₩10,767 | ₩10,767 | -1.83% | 3.6천 |
|---|
| 2026.06.16 | ₩10,767 | ₩10,942 | ₩10,758 | ₩10,758 | -0.09% | 2.1천 |
|---|
| 2026.06.15 | ₩11,129 | ₩11,129 | ₩10,727 | ₩10,754 | -3.37% | 5.3천 |
|---|
| 2026.06.12 | ₩11,612 | ₩11,626 | ₩11,264 | ₩11,304 | -2.66% | 3.3천 |
|---|
| 2026.06.11 | ₩11,773 | ₩11,773 | ₩11,532 | ₩11,618 | -1.32% | 2.4천 |
|---|
| 2026.06.10 | ₩11,868 | ₩11,868 | ₩11,626 | ₩11,639 | -1.93% | 1.3천 |
|---|
| 2026.06.09 | ₩11,636 | ₩11,636 | ₩11,636 | ₩11,636 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩11,813 | ₩12,122 | ₩11,813 | ₩11,934 | +1.02% | 8천 |
|---|
| 2026.06.05 | ₩11,659 | ₩12,041 | ₩11,477 | ₩11,733 | +0.63% | 4천 |
|---|
| 2026.06.04 | ₩11,673 | ₩11,874 | ₩11,608 | ₩11,679 | +0.06% | 2.4천 |
|---|
| 2026.06.03 | ₩11,666 | ₩11,800 | ₩11,545 | ₩11,572 | -0.80% | 3.5천 |
|---|
| 2026.06.02 | ₩11,800 | ₩11,800 | ₩11,626 | ₩11,626 | -1.48% | 4.1천 |
|---|
| 2026.06.01 | ₩11,492 | ₩12,041 | ₩11,492 | ₩11,921 | +3.73% | 8.9천 |
|---|
| 2026.05.29 | ₩11,800 | ₩11,800 | ₩11,505 | ₩11,639 | -1.36% | 5.6천 |
|---|
| 2026.05.28 | ₩11,532 | ₩12,068 | ₩11,478 | ₩12,014 | +4.19% | 1.3만 |
|---|
| 2026.05.27 | ₩11,398 | ₩11,599 | ₩11,197 | ₩11,545 | +1.29% | 3.6만 |
|---|
| 2026.05.26 | ₩11,290 | ₩11,599 | ₩11,264 | ₩11,264 | -0.24% | 1.3만 |
|---|
| 2026.05.22 | ₩11,652 | ₩11,652 | ₩11,076 | ₩11,264 | -3.34% | 1.7만 |
|---|
| 2026.05.21 | ₩11,599 | ₩16,547 | ₩10,741 | ₩11,532 | -0.58% | 20.8만 |
|---|
| 2026.05.20 | ₩11,596 | ₩11,599 | ₩11,518 | ₩11,599 | +0.02% | 4.1천 |
|---|
| 2026.05.19 | ₩11,277 | ₩11,505 | ₩11,277 | ₩11,505 | +2.02% | 2.8천 |
|---|
| 2026.05.18 | ₩11,572 | ₩11,599 | ₩11,505 | ₩11,505 | -0.58% | 4.5천 |
|---|
| 2026.05.15 | ₩11,599 | ₩11,599 | ₩11,599 | ₩11,599 | 0.00% | 1.7천 |
|---|
| 2026.05.14 | ₩11,532 | ₩11,787 | ₩11,532 | ₩11,719 | +1.63% | 2.6천 |
|---|
| 2026.05.13 | ₩11,438 | ₩11,565 | ₩11,398 | ₩11,565 | +1.11% | 3.6천 |
|---|
| 2026.05.12 | ₩11,451 | ₩11,706 | ₩11,451 | ₩11,572 | +1.05% | 4.8천 |
|---|
| 2026.05.11 | ₩11,411 | ₩11,599 | ₩11,384 | ₩11,384 | -0.24% | 1.8천 |
|---|
| 2026.05.08 | ₩11,317 | ₩11,411 | ₩11,317 | ₩11,411 | +0.83% | 3천 |
|---|
| 2026.05.07 | ₩11,398 | ₩11,398 | ₩11,398 | ₩11,398 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩11,304 | ₩11,424 | ₩11,304 | ₩11,398 | +0.83% | 6.9천 |
|---|
| 2026.05.05 | ₩11,116 | ₩11,398 | ₩11,116 | ₩11,170 | +0.48% | 500 |
|---|
| 2026.05.04 | ₩10,754 | ₩11,706 | ₩10,754 | ₩11,129 | +3.49% | 2.5천 |
|---|
| 2026.05.01 | ₩11,223 | ₩11,351 | ₩10,997 | ₩10,997 | -2.02% | 1천 |
|---|
| 2026.04.30 | ₩11,277 | ₩11,277 | ₩10,995 | ₩10,995 | -2.50% | 600 |
|---|
| 2026.04.29 | ₩11,518 | ₩11,529 | ₩11,451 | ₩11,451 | -0.58% | 1.4천 |
|---|
| 2026.04.28 | ₩11,465 | ₩11,465 | ₩11,465 | ₩11,465 | 0.00% | 400 |
|---|
| 2026.04.27 | ₩10,777 | ₩11,398 | ₩10,777 | ₩11,398 | +5.76% | 1.1천 |
|---|
| 2026.04.24 | ₩11,210 | ₩11,398 | ₩10,741 | ₩11,223 | +0.12% | 1.2천 |
|---|
| 2026.04.23 | ₩11,344 | ₩11,398 | ₩11,331 | ₩11,398 | +0.47% | 1.2천 |
|---|
| 2026.04.22 | ₩11,331 | ₩11,331 | ₩11,331 | ₩11,331 | 0.00% | 900 |
|---|
| 2026.04.21 | ₩11,250 | ₩11,471 | ₩11,250 | ₩11,331 | +0.72% | 5.5천 |
|---|
| 2026.04.20 | ₩11,062 | ₩11,197 | ₩11,062 | ₩11,197 | +1.21% | 1.8천 |
|---|
| 2026.04.17 | ₩11,036 | ₩11,116 | ₩11,036 | ₩11,036 | 0.00% | 1.2천 |
|---|
| 2026.04.16 | ₩10,580 | ₩11,197 | ₩10,539 | ₩11,197 | +5.83% | 5.2천 |
|---|
| 2026.04.15 | ₩10,459 | ₩10,620 | ₩10,459 | ₩10,620 | +1.54% | 2.1천 |
|---|
| 2026.04.14 | ₩10,291 | ₩10,443 | ₩10,291 | ₩10,443 | +1.47% | 1.8천 |
|---|
| 2026.04.13 | ₩10,057 | ₩10,325 | ₩10,057 | ₩10,298 | +2.40% | 3.5천 |
|---|
| 2026.04.10 | ₩10,057 | ₩10,057 | ₩10,057 | ₩10,057 | 0.00% | 4.3천 |
|---|
| 2026.04.09 | ₩9,937 | ₩9,937 | ₩9,937 | ₩9,937 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩10,164 | ₩10,164 | ₩9,983 | ₩10,043 | -1.19% | 2.2천 |
|---|
| 2026.04.07 | ₩10,151 | ₩10,164 | ₩9,842 | ₩9,842 | -3.04% | 4천 |
|---|
| 2026.04.06 | ₩10,191 | ₩10,191 | ₩9,923 | ₩10,167 | -0.24% | 1.7천 |
|---|
| 2026.04.02 | ₩10,124 | ₩10,191 | ₩9,802 | ₩10,191 | +0.66% | 4.5천 |
|---|
| 2026.04.01 | ₩10,191 | ₩10,191 | ₩10,057 | ₩10,124 | -0.66% | 2천 |
|---|
| 2026.03.31 | ₩10,110 | ₩10,137 | ₩9,909 | ₩10,057 | -0.53% | 3.7천 |
|---|
| 2026.03.30 | ₩9,936 | ₩10,271 | ₩9,936 | ₩10,271 | +3.37% | 4.6천 |
|---|
| 2026.03.27 | ₩9,949 | ₩10,177 | ₩9,923 | ₩9,976 | +0.27% | 7.6천 |
|---|
| 2026.03.26 | ₩9,520 | ₩10,084 | ₩9,520 | ₩10,084 | +5.92% | 2.7만 |
|---|
| 2026.03.25 | ₩9,909 | ₩9,909 | ₩9,570 | ₩9,775 | -1.35% | 1.7천 |
|---|
| 2026.03.24 | ₩9,920 | ₩10,191 | ₩9,822 | ₩9,822 | -0.99% | 3.1만 |
|---|
| 2026.03.23 | ₩9,806 | ₩9,806 | ₩9,681 | ₩9,735 | -0.72% | 2.1천 |
|---|
| 2026.03.20 | ₩9,762 | ₩9,762 | ₩9,654 | ₩9,668 | -0.96% | 6.7천 |
|---|
| 2026.03.19 | ₩9,654 | ₩9,762 | ₩9,386 | ₩9,762 | +1.11% | 3.6천 |
|---|
| 2026.03.18 | ₩9,511 | ₩9,661 | ₩9,494 | ₩9,520 | +0.10% | 1.6만 |
|---|
| 2026.03.17 | ₩9,618 | ₩9,654 | ₩9,547 | ₩9,547 | -0.74% | 2.6천 |
|---|
| 2026.03.16 | ₩9,467 | ₩9,587 | ₩9,467 | ₩9,587 | +1.27% | 4.7천 |
|---|
| 2026.03.13 | ₩9,494 | ₩9,574 | ₩9,494 | ₩9,494 | 0.00% | 4.4천 |
|---|
| 2026.03.12 | ₩9,561 | ₩9,628 | ₩9,494 | ₩9,628 | +0.70% | 2.6천 |
|---|
| 2026.03.11 | ₩9,581 | ₩9,628 | ₩9,561 | ₩9,561 | -0.21% | 2.4천 |
|---|
| 2026.03.10 | ₩9,614 | ₩9,641 | ₩9,488 | ₩9,594 | -0.21% | 2천 |
|---|
| 2026.03.09 | ₩9,527 | ₩9,641 | ₩9,527 | ₩9,628 | +1.06% | 4천 |
|---|
| 2026.03.06 | ₩9,654 | ₩9,829 | ₩9,520 | ₩9,748 | +0.97% | 4.8천 |
|---|
| 2026.03.05 | ₩9,601 | ₩9,923 | ₩9,561 | ₩9,705 | +1.09% | 6.4천 |
|---|
| 2026.03.04 | ₩9,695 | ₩9,896 | ₩9,527 | ₩9,668 | -0.28% | 6.4만 |
|---|
| 2026.03.03 | ₩9,722 | ₩9,990 | ₩9,413 | ₩9,587 | -1.38% | 2.2만 |
|---|
| 2026.03.02 | ₩9,467 | ₩9,923 | ₩9,346 | ₩9,601 | +1.42% | 3.3만 |
|---|
| 2026.02.27 | ₩9,507 | ₩9,507 | ₩9,451 | ₩9,451 | -0.59% | 3.1천 |
|---|
| 2026.02.26 | ₩9,440 | ₩9,464 | ₩9,386 | ₩9,386 | -0.57% | 7.2천 |
|---|
| 2026.02.25 | ₩9,224 | ₩9,520 | ₩9,051 | ₩9,453 | +2.49% | 1.3만 |
|---|
| 2026.02.24 | ₩9,145 | ₩9,145 | ₩9,145 | ₩9,145 | 0.00% | 800 |
|---|
| 2026.02.23 | ₩9,199 | ₩9,264 | ₩8,971 | ₩9,011 | -2.04% | 4.9천 |
|---|
| 2026.02.20 | ₩8,997 | ₩9,118 | ₩8,997 | ₩9,118 | +1.34% | 6천 |
|---|
| 2026.02.19 | ₩8,716 | ₩9,118 | ₩8,716 | ₩8,863 | +1.69% | 3.4천 |
|---|
| 2026.02.18 | ₩9,078 | ₩9,091 | ₩8,883 | ₩8,883 | -2.14% | 1.9천 |
|---|
| 2026.02.17 | ₩8,635 | ₩9,386 | ₩8,635 | ₩9,064 | +4.97% | 6.2천 |
|---|
| 2026.02.13 | ₩8,501 | ₩8,635 | ₩8,501 | ₩8,635 | +1.58% | 1.8천 |
|---|
| 2026.02.12 | ₩8,542 | ₩8,555 | ₩8,505 | ₩8,508 | -0.39% | 3.4천 |
|---|
| 2026.02.11 | ₩8,273 | ₩8,555 | ₩8,273 | ₩8,488 | +2.59% | 1.7만 |
|---|
| 2026.02.10 | ₩8,314 | ₩8,456 | ₩8,273 | ₩8,273 | -0.48% | 1.3만 |
|---|
| 2026.02.09 | ₩8,300 | ₩8,381 | ₩8,300 | ₩8,314 | +0.16% | 6.2천 |
|---|
| 2026.02.06 | ₩8,314 | ₩8,327 | ₩8,193 | ₩8,314 | 0.00% | 4.6천 |
|---|
| 2026.02.05 | ₩8,555 | ₩8,555 | ₩8,314 | ₩8,314 | -2.82% | 3.9천 |
|---|
| 2026.02.04 | ₩8,555 | ₩8,555 | ₩8,548 | ₩8,548 | -0.08% | 700 |
|---|
| 2026.02.03 | ₩8,676 | ₩8,676 | ₩8,555 | ₩8,555 | -1.39% | 3.1천 |
|---|
| 2026.02.02 | ₩8,582 | ₩8,656 | ₩8,582 | ₩8,656 | +0.86% | 800 |
|---|
| 2026.01.30 | ₩8,715 | ₩8,715 | ₩8,702 | ₩8,702 | -0.14% | 1천 |
|---|
| 2026.01.29 | ₩8,702 | ₩8,716 | ₩8,702 | ₩8,702 | 0.00% | 2.6천 |
|---|
| 2026.01.28 | ₩8,716 | ₩8,716 | ₩8,676 | ₩8,676 | -0.46% | 3.2천 |
|---|
| 2026.01.27 | ₩8,729 | ₩8,850 | ₩8,682 | ₩8,689 | -0.46% | 1.2만 |
|---|
| 2026.01.26 | ₩8,796 | ₩8,850 | ₩8,783 | ₩8,783 | -0.15% | 4.6천 |
|---|
| 2026.01.23 | ₩8,850 | ₩8,850 | ₩8,810 | ₩8,850 | 0.00% | 6.4천 |
|---|
| 2026.01.22 | ₩8,944 | ₩8,944 | ₩8,769 | ₩8,783 | -1.80% | 4.8천 |
|---|
| 2026.01.21 | ₩9,051 | ₩9,051 | ₩8,930 | ₩9,016 | -0.39% | 1.1만 |
|---|
| 2026.01.20 | ₩9,252 | ₩9,252 | ₩9,085 | ₩9,091 | -1.74% | 1.1만 |
|---|
| 2026.01.16 | ₩9,212 | ₩9,373 | ₩9,212 | ₩9,225 | +0.15% | 4.2천 |
|---|
| 2026.01.15 | ₩9,292 | ₩9,292 | ₩9,212 | ₩9,279 | -0.14% | 1.7천 |
|---|
| 2026.01.14 | ₩9,276 | ₩9,386 | ₩9,212 | ₩9,212 | -0.69% | 2.6천 |
|---|
| 2026.01.13 | ₩9,199 | ₩9,373 | ₩9,199 | ₩9,225 | +0.29% | 1천 |
|---|
| 2026.01.12 | ₩9,386 | ₩9,386 | ₩9,346 | ₩9,373 | -0.14% | 4.5천 |
|---|
| 2026.01.09 | ₩9,386 | ₩9,520 | ₩9,386 | ₩9,386 | 0.00% | 3천 |
|---|
| 2026.01.08 | ₩9,400 | ₩9,587 | ₩9,400 | ₩9,587 | +2.00% | 1.3천 |
|---|
| 2026.01.07 | ₩9,386 | ₩9,386 | ₩9,386 | ₩9,386 | 0.00% | 1.1천 |
|---|
| 2026.01.06 | ₩9,347 | ₩9,453 | ₩9,319 | ₩9,319 | -0.30% | 2.3천 |
|---|
| 2026.01.05 | ₩9,377 | ₩9,467 | ₩9,185 | ₩9,185 | -2.04% | 5.6천 |
|---|
| 2026.01.02 | ₩9,051 | ₩9,145 | ₩9,051 | ₩9,145 | +1.04% | 2.7천 |
|---|
| 2025.12.31 | ₩9,051 | ₩9,225 | ₩9,051 | ₩9,118 | +0.74% | 2.1천 |
|---|
| 2025.12.30 | ₩9,078 | ₩9,145 | ₩8,944 | ₩9,051 | -0.30% | 3.3천 |
|---|
| 2025.12.29 | ₩9,185 | ₩9,193 | ₩9,051 | ₩9,185 | 0.00% | 6.8천 |
|---|
| 2025.12.26 | ₩9,185 | ₩9,243 | ₩9,145 | ₩9,145 | -0.44% | 5.3천 |
|---|
| 2025.12.24 | ₩9,132 | ₩9,145 | ₩9,132 | ₩9,145 | +0.15% | 700 |
|---|
| 2025.12.23 | ₩9,132 | ₩9,373 | ₩9,132 | ₩9,132 | 0.00% | 2.4천 |
|---|
| 2025.12.22 | ₩9,185 | ₩9,225 | ₩9,145 | ₩9,157 | -0.31% | 6.6천 |
|---|
| 2025.12.19 | ₩9,252 | ₩9,252 | ₩9,145 | ₩9,145 | -1.16% | 4.3천 |
|---|
| 2025.12.18 | ₩9,319 | ₩9,386 | ₩9,252 | ₩9,252 | -0.72% | 900 |
|---|
| 2025.12.17 | ₩9,145 | ₩9,453 | ₩9,145 | ₩9,185 | +0.44% | 1.2만 |
|---|
| 2025.12.16 | ₩9,386 | ₩9,641 | ₩9,212 | ₩9,614 | +2.43% | 3.5천 |
|---|
| 2025.12.15 | ₩9,400 | ₩9,654 | ₩9,266 | ₩9,654 | +2.71% | 3.5천 |
|---|
| 2025.12.12 | ₩9,668 | ₩9,668 | ₩9,333 | ₩9,668 | 0.00% | 6.8천 |
|---|
| 2025.12.11 | ₩9,696 | ₩9,722 | ₩9,695 | ₩9,708 | +0.12% | 1.2천 |
|---|
| 2025.12.10 | ₩9,601 | ₩9,723 | ₩9,601 | ₩9,668 | +0.70% | 1.9천 |
|---|
| 2025.12.09 | ₩9,668 | ₩9,869 | ₩9,587 | ₩9,668 | 0.00% | 4.9천 |
|---|
| 2025.12.08 | ₩9,748 | ₩10,057 | ₩9,654 | ₩10,057 | +3.16% | 1.2만 |
|---|
| 2025.12.05 | ₩9,762 | ₩9,762 | ₩9,587 | ₩9,587 | -1.79% | 1.5천 |
|---|
| 2025.12.04 | ₩9,543 | ₩9,587 | ₩9,543 | ₩9,574 | +0.32% | 5.2천 |
|---|
| 2025.12.03 | ₩9,614 | ₩9,614 | ₩9,578 | ₩9,578 | -0.38% | 1천 |
|---|
| 2025.12.02 | ₩9,628 | ₩9,701 | ₩9,628 | ₩9,701 | +0.77% | 1.5천 |
|---|
| 2025.12.01 | ₩9,628 | ₩9,628 | ₩9,507 | ₩9,628 | 0.00% | 4.8천 |
|---|
| 2025.11.28 | ₩9,789 | ₩9,789 | ₩9,661 | ₩9,661 | -1.30% | 1.5천 |
|---|
| 2025.11.26 | ₩9,610 | ₩9,976 | ₩9,534 | ₩9,534 | -0.80% | 7.6천 |
|---|
| 2025.11.25 | ₩9,990 | ₩10,002 | ₩9,722 | ₩9,722 | -2.68% | 5천 |
|---|
| 2025.11.24 | ₩9,732 | ₩10,057 | ₩9,654 | ₩9,916 | +1.89% | 1.9천 |
|---|
| 2025.11.21 | ₩9,359 | ₩9,889 | ₩9,292 | ₩9,889 | +5.66% | 3천 |
|---|
| 2025.11.20 | ₩9,829 | ₩9,829 | ₩9,829 | ₩9,829 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩9,829 | ₩9,829 | ₩9,829 | ₩9,829 | 0.00% | 500 |
|---|
| 2025.11.18 | ₩9,480 | ₩9,815 | ₩9,467 | ₩9,743 | +2.77% | 8.6천 |
|---|
| 2025.11.17 | ₩9,453 | ₩9,480 | ₩9,453 | ₩9,480 | +0.28% | 3.9천 |
|---|
| 2025.11.14 | ₩9,310 | ₩9,528 | ₩9,255 | ₩9,528 | +2.35% | 4.1천 |
|---|
| 2025.11.13 | ₩9,368 | ₩9,494 | ₩9,368 | ₩9,494 | +1.35% | 2.4천 |
|---|
| 2025.11.12 | ₩9,225 | ₩9,386 | ₩9,199 | ₩9,386 | +1.74% | 2천 |
|---|
| 2025.11.11 | ₩9,451 | ₩9,451 | ₩9,451 | ₩9,451 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩9,185 | ₩9,498 | ₩9,185 | ₩9,451 | +2.89% | 1.5천 |
|---|
| 2025.11.07 | ₩9,453 | ₩9,453 | ₩9,453 | ₩9,453 | 0.00% | 700 |
|---|
| 2025.11.06 | ₩9,601 | ₩9,614 | ₩9,500 | ₩9,561 | -0.42% | 4천 |
|---|
| 2025.11.05 | ₩9,145 | ₩9,386 | ₩9,145 | ₩9,386 | +2.64% | 2.1천 |
|---|
| 2025.11.04 | ₩9,118 | ₩9,118 | ₩9,118 | ₩9,118 | 0.00% | 800 |
|---|
| 2025.11.03 | ₩9,145 | ₩9,145 | ₩9,145 | ₩9,145 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩9,373 | ₩9,373 | ₩9,373 | ₩9,373 | 0.00% | 900 |
|---|
| 2025.10.30 | ₩9,547 | ₩9,547 | ₩9,547 | ₩9,547 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩9,185 | ₩9,628 | ₩9,185 | ₩9,547 | +3.94% | 5.4천 |
|---|
| 2025.10.28 | ₩9,199 | ₩9,199 | ₩9,199 | ₩9,199 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩9,252 | ₩9,406 | ₩9,199 | ₩9,199 | -0.58% | 5.2천 |
|---|
| 2025.10.24 | ₩9,213 | ₩9,567 | ₩9,132 | ₩9,567 | +3.84% | 7.1천 |
|---|
| 2025.10.23 | ₩9,337 | ₩9,337 | ₩9,162 | ₩9,319 | -0.19% | 1.2천 |
|---|
| 2025.10.22 | ₩9,185 | ₩9,386 | ₩9,185 | ₩9,252 | +0.73% | 2.8천 |
|---|
| 2025.10.21 | ₩9,188 | ₩9,188 | ₩9,188 | ₩9,188 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩9,386 | ₩9,616 | ₩9,359 | ₩9,610 | +2.39% | 5.6천 |
|---|
| 2025.10.17 | ₩9,229 | ₩9,413 | ₩9,229 | ₩9,413 | +1.99% | 700 |
|---|
| 2025.10.16 | ₩9,386 | ₩9,574 | ₩9,185 | ₩9,520 | +1.43% | 3천 |
|---|
| 2025.10.15 | ₩9,480 | ₩9,507 | ₩9,225 | ₩9,225 | -2.69% | 2천 |
|---|
| 2025.10.14 | ₩9,299 | ₩9,299 | ₩9,256 | ₩9,256 | -0.46% | 900 |
|---|
| 2025.10.13 | ₩9,386 | ₩9,386 | ₩9,132 | ₩9,386 | 0.00% | 3.5천 |
|---|
| 2025.10.10 | ₩9,400 | ₩9,400 | ₩9,292 | ₩9,386 | -0.14% | 2천 |
|---|