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 | ₩17,246 | ₩18,118 | ₩16,173 | ₩16,385 | -4.99% | 1만 |
| 2026.10.08 | ₩17,434 | ₩17,769 | ₩17,434 | ₩17,769 | +1.92% | 1.9천 |
| 2026.10.07 | ₩18,011 | ₩18,011 | ₩17,635 | ₩17,635 | -2.08% | 1.1천 |
| 2026.10.06 | ₩18,198 | ₩18,574 | ₩17,079 | ₩17,313 | -4.86% | 1만 |
| 2026.10.05 | ₩15,825 | ₩18,762 | ₩15,657 | ₩18,668 | +17.97% | 1.8만 |
| 2026.10.02 | ₩14,417 | ₩16,428 | ₩14,417 | ₩15,878 | +10.14% | 1.4만 |
| 2026.10.01 | ₩14,899 | ₩14,899 | ₩14,296 | ₩14,510 | -2.61% | 3.4천 |
| 2026.09.30 | ₩15,422 | ₩15,713 | ₩14,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,713 |
| +1.89% |
| 2.7천 |
| 2026.09.29 | ₩15,543 | ₩15,691 | ₩14,610 | ₩14,980 | -3.62% | 2.1천 |
|---|
| 2026.09.28 | ₩15,449 | ₩16,247 | ₩15,208 | ₩16,247 | +5.16% | 4.3천 |
|---|
| 2026.09.25 | ₩15,154 | ₩16,428 | ₩14,886 | ₩16,026 | +5.75% | 7.2천 |
|---|
| 2026.09.24 | ₩16,160 | ₩16,160 | ₩15,449 | ₩15,449 | -4.40% | 3.2천 |
|---|
| 2026.09.23 | ₩15,221 | ₩16,294 | ₩15,221 | ₩15,992 | +5.07% | 6.4천 |
|---|
| 2026.09.22 | ₩16,844 | ₩17,406 | ₩15,020 | ₩15,020 | -10.83% | 1.4만 |
|---|
| 2026.09.21 | ₩18,319 | ₩18,319 | ₩17,128 | ₩17,128 | -6.50% | 8.9천 |
|---|
| 2026.09.18 | ₩17,903 | ₩18,762 | ₩17,447 | ₩18,118 | +1.20% | 2.1천 |
|---|
| 2026.09.17 | ₩17,655 | ₩18,433 | ₩17,655 | ₩18,055 | +2.26% | 3.1천 |
|---|
| 2026.09.16 | ₩18,225 | ₩19,070 | ₩17,830 | ₩18,332 | +0.59% | 6.4천 |
|---|
| 2026.09.15 | ₩18,627 | ₩19,982 | ₩17,970 | ₩19,043 | +2.23% | 9.1천 |
|---|
| 2026.09.14 | ₩20,706 | ₩20,706 | ₩18,339 | ₩18,943 | -8.52% | 1.7만 |
|---|
| 2026.09.11 | ₩20,854 | ₩21,189 | ₩19,006 | ₩20,384 | -2.25% | 4만 |
|---|
| 2026.09.10 | ₩17,179 | ₩21,095 | ₩17,179 | ₩21,055 | +22.56% | 7.6만 |
|---|
| 2026.09.09 | ₩16,039 | ₩17,434 | ₩16,039 | ₩17,434 | +8.70% | 1.3만 |
|---|
| 2026.09.08 | ₩15,275 | ₩16,495 | ₩15,275 | ₩16,361 | +7.11% | 1.5만 |
|---|
| 2026.09.04 | ₩15,704 | ₩15,704 | ₩15,442 | ₩15,442 | -1.67% | 2.4천 |
|---|
| 2026.09.03 | ₩15,623 | ₩15,623 | ₩14,148 | ₩15,436 | -1.20% | 1만 |
|---|
| 2026.09.02 | ₩13,612 | ₩15,959 | ₩13,612 | ₩15,959 | +17.24% | 2.4만 |
|---|
| 2026.09.01 | ₩12,982 | ₩13,008 | ₩12,874 | ₩12,874 | -0.83% | 5.3천 |
|---|
| 2026.08.31 | ₩12,927 | ₩12,932 | ₩12,888 | ₩12,888 | -0.30% | 1.3천 |
|---|
| 2026.08.28 | ₩13,129 | ₩13,129 | ₩12,905 | ₩12,905 | -1.71% | 2.6천 |
|---|
| 2026.08.27 | ₩13,142 | ₩13,142 | ₩13,125 | ₩13,125 | -0.13% | 700 |
|---|
| 2026.08.26 | ₩13,397 | ₩13,397 | ₩13,142 | ₩13,263 | -1.00% | 4.5천 |
|---|
| 2026.08.25 | ₩13,746 | ₩13,746 | ₩13,144 | ₩13,404 | -2.49% | 3.2천 |
|---|
| 2026.08.24 | ₩13,505 | ₩13,800 | ₩13,317 | ₩13,746 | +1.79% | 4.8천 |
|---|
| 2026.08.21 | ₩13,679 | ₩13,692 | ₩13,444 | ₩13,444 | -1.72% | 4천 |
|---|
| 2026.08.20 | ₩13,692 | ₩13,692 | ₩13,605 | ₩13,692 | 0.00% | 2천 |
|---|
| 2026.08.19 | ₩13,679 | ₩13,679 | ₩13,075 | ₩13,075 | -4.41% | 1.9천 |
|---|
| 2026.08.18 | ₩13,947 | ₩13,947 | ₩13,692 | ₩13,692 | -1.83% | 3.8천 |
|---|
| 2026.08.17 | ₩12,633 | ₩14,417 | ₩12,563 | ₩14,323 | +13.38% | 2.4만 |
|---|
| 2026.08.14 | ₩13,035 | ₩13,089 | ₩12,472 | ₩12,472 | -4.32% | 7.1천 |
|---|
| 2026.08.13 | ₩12,338 | ₩13,183 | ₩12,318 | ₩13,183 | +6.85% | 8.2천 |
|---|
| 2026.08.12 | ₩11,721 | ₩13,411 | ₩11,399 | ₩12,338 | +5.26% | 2.3만 |
|---|
| 2026.08.11 | ₩11,238 | ₩11,533 | ₩11,238 | ₩11,315 | +0.68% | 6.1천 |
|---|
| 2026.08.10 | ₩10,997 | ₩11,292 | ₩10,997 | ₩11,292 | +2.68% | 5천 |
|---|
| 2026.08.07 | ₩11,158 | ₩11,198 | ₩11,158 | ₩11,198 | +0.36% | 1.5천 |
|---|
| 2026.08.06 | ₩11,071 | ₩11,131 | ₩10,957 | ₩11,131 | +0.55% | 2.9천 |
|---|
| 2026.08.05 | ₩10,729 | ₩10,997 | ₩10,729 | ₩10,822 | +0.87% | 3.8천 |
|---|
| 2026.08.04 | ₩10,997 | ₩10,997 | ₩10,796 | ₩10,796 | -1.83% | 3.9천 |
|---|
| 2026.08.03 | ₩10,608 | ₩10,608 | ₩10,608 | ₩10,608 | 0.00% | 500 |
|---|
| 2026.07.31 | ₩10,782 | ₩10,950 | ₩10,608 | ₩10,608 | -1.62% | 2천 |
|---|
| 2026.07.30 | ₩11,064 | ₩11,064 | ₩10,843 | ₩10,884 | -1.62% | 2.7천 |
|---|
| 2026.07.29 | ₩10,608 | ₩10,608 | ₩10,608 | ₩10,608 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩10,729 | ₩10,729 | ₩10,601 | ₩10,601 | -1.19% | 1.7천 |
|---|
| 2026.07.27 | ₩10,916 | ₩10,916 | ₩10,916 | ₩10,916 | 0.00% | 500 |
|---|
| 2026.07.24 | ₩11,144 | ₩11,144 | ₩10,769 | ₩11,064 | -0.72% | 800 |
|---|
| 2026.07.23 | ₩11,104 | ₩11,520 | ₩11,038 | ₩11,520 | +3.74% | 3.2천 |
|---|
| 2026.07.22 | ₩10,970 | ₩10,970 | ₩10,970 | ₩10,970 | 0.00% | 500 |
|---|
| 2026.07.21 | ₩10,970 | ₩10,970 | ₩10,970 | ₩10,970 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩11,037 | ₩11,104 | ₩11,037 | ₩11,104 | +0.61% | 700 |
|---|
| 2026.07.17 | ₩10,873 | ₩11,198 | ₩10,873 | ₩11,117 | +2.24% | 1.8천 |
|---|
| 2026.07.16 | ₩10,742 | ₩10,957 | ₩10,742 | ₩10,957 | +2.00% | 800 |
|---|
| 2026.07.15 | ₩11,003 | ₩11,003 | ₩10,863 | ₩10,863 | -1.28% | 900 |
|---|
| 2026.07.14 | ₩11,198 | ₩11,265 | ₩11,198 | ₩11,211 | +0.12% | 2.3천 |
|---|
| 2026.07.13 | ₩11,185 | ₩11,185 | ₩10,729 | ₩10,822 | -3.24% | 1.5천 |
|---|
| 2026.07.10 | ₩11,091 | ₩11,198 | ₩10,997 | ₩10,997 | -0.85% | 3.6천 |
|---|
| 2026.07.09 | ₩10,487 | ₩10,729 | ₩10,487 | ₩10,729 | +2.30% | 1.6천 |
|---|
| 2026.07.08 | ₩10,427 | ₩10,427 | ₩9,964 | ₩10,004 | -4.05% | 1.2만 |
|---|
| 2026.07.07 | ₩10,688 | ₩10,688 | ₩10,353 | ₩10,460 | -2.13% | 7.7천 |
|---|
| 2026.07.06 | ₩10,782 | ₩10,782 | ₩10,782 | ₩10,782 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩11,372 | ₩11,372 | ₩10,648 | ₩10,782 | -5.19% | 2.2천 |
|---|
| 2026.07.01 | ₩11,332 | ₩11,332 | ₩10,903 | ₩10,916 | -3.67% | 1.8천 |
|---|
| 2026.06.30 | ₩10,957 | ₩11,466 | ₩10,957 | ₩11,292 | +3.06% | 2.9천 |
|---|
| 2026.06.29 | ₩11,077 | ₩11,198 | ₩10,628 | ₩10,662 | -3.75% | 4.1천 |
|---|
| 2026.06.26 | ₩10,527 | ₩10,662 | ₩10,527 | ₩10,662 | +1.27% | 1.5천 |
|---|
| 2026.06.25 | ₩10,594 | ₩10,594 | ₩10,527 | ₩10,594 | 0.00% | 800 |
|---|
| 2026.06.24 | ₩10,695 | ₩10,863 | ₩10,529 | ₩10,662 | -0.31% | 4.2천 |
|---|
| 2026.06.23 | ₩10,729 | ₩10,729 | ₩10,594 | ₩10,594 | -1.25% | 7.5천 |
|---|
| 2026.06.22 | ₩10,809 | ₩10,829 | ₩10,527 | ₩10,822 | +0.12% | 3.7천 |
|---|
| 2026.06.18 | ₩10,930 | ₩11,010 | ₩10,715 | ₩10,729 | -1.84% | 4.7천 |
|---|
| 2026.06.17 | ₩10,970 | ₩11,506 | ₩10,769 | ₩10,769 | -1.83% | 3.6천 |
|---|
| 2026.06.16 | ₩10,769 | ₩10,943 | ₩10,759 | ₩10,759 | -0.09% | 2.1천 |
|---|
| 2026.06.15 | ₩11,131 | ₩11,131 | ₩10,729 | ₩10,755 | -3.37% | 5.3천 |
|---|
| 2026.06.12 | ₩11,614 | ₩11,627 | ₩11,265 | ₩11,305 | -2.66% | 3.3천 |
|---|
| 2026.06.11 | ₩11,775 | ₩11,775 | ₩11,533 | ₩11,619 | -1.32% | 2.4천 |
|---|
| 2026.06.10 | ₩11,870 | ₩11,870 | ₩11,627 | ₩11,640 | -1.93% | 1.3천 |
|---|
| 2026.06.09 | ₩11,638 | ₩11,638 | ₩11,638 | ₩11,638 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩11,815 | ₩12,123 | ₩11,815 | ₩11,936 | +1.02% | 8천 |
|---|
| 2026.06.05 | ₩11,661 | ₩12,043 | ₩11,478 | ₩11,734 | +0.63% | 4천 |
|---|
| 2026.06.04 | ₩11,674 | ₩11,875 | ₩11,610 | ₩11,681 | +0.06% | 2.4천 |
|---|
| 2026.06.03 | ₩11,667 | ₩11,801 | ₩11,547 | ₩11,573 | -0.80% | 3.5천 |
|---|
| 2026.06.02 | ₩11,801 | ₩11,801 | ₩11,627 | ₩11,627 | -1.48% | 4.1천 |
|---|
| 2026.06.01 | ₩11,493 | ₩12,043 | ₩11,493 | ₩11,922 | +3.73% | 8.9천 |
|---|
| 2026.05.29 | ₩11,801 | ₩11,801 | ₩11,506 | ₩11,640 | -1.36% | 5.6천 |
|---|
| 2026.05.28 | ₩11,533 | ₩12,070 | ₩11,480 | ₩12,016 | +4.19% | 1.3만 |
|---|
| 2026.05.27 | ₩11,399 | ₩11,600 | ₩11,198 | ₩11,547 | +1.29% | 3.6만 |
|---|
| 2026.05.26 | ₩11,292 | ₩11,600 | ₩11,265 | ₩11,265 | -0.24% | 1.3만 |
|---|
| 2026.05.22 | ₩11,654 | ₩11,654 | ₩11,077 | ₩11,265 | -3.34% | 1.7만 |
|---|
| 2026.05.21 | ₩11,600 | ₩16,549 | ₩10,742 | ₩11,533 | -0.58% | 20.8만 |
|---|
| 2026.05.20 | ₩11,598 | ₩11,600 | ₩11,520 | ₩11,600 | +0.02% | 4.1천 |
|---|
| 2026.05.19 | ₩11,278 | ₩11,506 | ₩11,278 | ₩11,506 | +2.02% | 2.8천 |
|---|
| 2026.05.18 | ₩11,573 | ₩11,600 | ₩11,506 | ₩11,506 | -0.58% | 4.5천 |
|---|
| 2026.05.15 | ₩11,600 | ₩11,600 | ₩11,600 | ₩11,600 | 0.00% | 1.7천 |
|---|
| 2026.05.14 | ₩11,533 | ₩11,788 | ₩11,533 | ₩11,721 | +1.63% | 2.6천 |
|---|
| 2026.05.13 | ₩11,439 | ₩11,567 | ₩11,399 | ₩11,567 | +1.11% | 3.6천 |
|---|
| 2026.05.12 | ₩11,453 | ₩11,708 | ₩11,453 | ₩11,573 | +1.05% | 4.8천 |
|---|
| 2026.05.11 | ₩11,413 | ₩11,600 | ₩11,386 | ₩11,386 | -0.24% | 1.8천 |
|---|
| 2026.05.08 | ₩11,319 | ₩11,413 | ₩11,319 | ₩11,413 | +0.83% | 3천 |
|---|
| 2026.05.07 | ₩11,399 | ₩11,399 | ₩11,399 | ₩11,399 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩11,305 | ₩11,426 | ₩11,305 | ₩11,399 | +0.83% | 6.9천 |
|---|
| 2026.05.05 | ₩11,117 | ₩11,399 | ₩11,117 | ₩11,171 | +0.48% | 500 |
|---|
| 2026.05.04 | ₩10,755 | ₩11,708 | ₩10,755 | ₩11,131 | +3.49% | 2.5천 |
|---|
| 2026.05.01 | ₩11,225 | ₩11,352 | ₩10,998 | ₩10,998 | -2.02% | 1천 |
|---|
| 2026.04.30 | ₩11,278 | ₩11,278 | ₩10,997 | ₩10,997 | -2.50% | 600 |
|---|
| 2026.04.29 | ₩11,520 | ₩11,531 | ₩11,453 | ₩11,453 | -0.58% | 1.4천 |
|---|
| 2026.04.28 | ₩11,466 | ₩11,466 | ₩11,466 | ₩11,466 | 0.00% | 400 |
|---|
| 2026.04.27 | ₩10,778 | ₩11,399 | ₩10,778 | ₩11,399 | +5.76% | 1.1천 |
|---|
| 2026.04.24 | ₩11,211 | ₩11,399 | ₩10,742 | ₩11,225 | +0.12% | 1.2천 |
|---|
| 2026.04.23 | ₩11,345 | ₩11,399 | ₩11,332 | ₩11,399 | +0.47% | 1.2천 |
|---|
| 2026.04.22 | ₩11,332 | ₩11,332 | ₩11,332 | ₩11,332 | 0.00% | 900 |
|---|
| 2026.04.21 | ₩11,252 | ₩11,473 | ₩11,252 | ₩11,332 | +0.72% | 5.5천 |
|---|
| 2026.04.20 | ₩11,064 | ₩11,198 | ₩11,064 | ₩11,198 | +1.21% | 1.8천 |
|---|
| 2026.04.17 | ₩11,037 | ₩11,117 | ₩11,037 | ₩11,037 | 0.00% | 1.2천 |
|---|
| 2026.04.16 | ₩10,581 | ₩11,198 | ₩10,541 | ₩11,198 | +5.83% | 5.2천 |
|---|
| 2026.04.15 | ₩10,460 | ₩10,621 | ₩10,460 | ₩10,621 | +1.54% | 2.1천 |
|---|
| 2026.04.14 | ₩10,293 | ₩10,444 | ₩10,293 | ₩10,444 | +1.47% | 1.8천 |
|---|
| 2026.04.13 | ₩10,058 | ₩10,326 | ₩10,058 | ₩10,299 | +2.40% | 3.5천 |
|---|
| 2026.04.10 | ₩10,058 | ₩10,058 | ₩10,058 | ₩10,058 | 0.00% | 4.3천 |
|---|
| 2026.04.09 | ₩9,939 | ₩9,939 | ₩9,939 | ₩9,939 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩10,165 | ₩10,165 | ₩9,984 | ₩10,045 | -1.19% | 2.2천 |
|---|
| 2026.04.07 | ₩10,152 | ₩10,165 | ₩9,843 | ₩9,843 | -3.04% | 4천 |
|---|
| 2026.04.06 | ₩10,192 | ₩10,192 | ₩9,924 | ₩10,168 | -0.24% | 1.7천 |
|---|
| 2026.04.02 | ₩10,125 | ₩10,192 | ₩9,803 | ₩10,192 | +0.66% | 4.5천 |
|---|
| 2026.04.01 | ₩10,192 | ₩10,192 | ₩10,058 | ₩10,125 | -0.66% | 2천 |
|---|
| 2026.03.31 | ₩10,112 | ₩10,138 | ₩9,911 | ₩10,058 | -0.53% | 3.7천 |
|---|
| 2026.03.30 | ₩9,937 | ₩10,273 | ₩9,937 | ₩10,273 | +3.37% | 4.6천 |
|---|
| 2026.03.27 | ₩9,951 | ₩10,179 | ₩9,924 | ₩9,978 | +0.27% | 7.6천 |
|---|
| 2026.03.26 | ₩9,522 | ₩10,085 | ₩9,522 | ₩10,085 | +5.92% | 2.7만 |
|---|
| 2026.03.25 | ₩9,911 | ₩9,911 | ₩9,571 | ₩9,776 | -1.35% | 1.7천 |
|---|
| 2026.03.24 | ₩9,921 | ₩10,192 | ₩9,823 | ₩9,823 | -0.99% | 3.1만 |
|---|
| 2026.03.23 | ₩9,807 | ₩9,807 | ₩9,683 | ₩9,736 | -0.72% | 2.1천 |
|---|
| 2026.03.20 | ₩9,763 | ₩9,763 | ₩9,656 | ₩9,669 | -0.96% | 6.7천 |
|---|
| 2026.03.19 | ₩9,656 | ₩9,763 | ₩9,387 | ₩9,763 | +1.11% | 3.6천 |
|---|
| 2026.03.18 | ₩9,512 | ₩9,662 | ₩9,495 | ₩9,522 | +0.10% | 1.6만 |
|---|
| 2026.03.17 | ₩9,619 | ₩9,656 | ₩9,548 | ₩9,548 | -0.74% | 2.6천 |
|---|
| 2026.03.16 | ₩9,468 | ₩9,589 | ₩9,468 | ₩9,589 | +1.27% | 4.7천 |
|---|
| 2026.03.13 | ₩9,495 | ₩9,575 | ₩9,495 | ₩9,495 | 0.00% | 4.4천 |
|---|
| 2026.03.12 | ₩9,562 | ₩9,629 | ₩9,495 | ₩9,629 | +0.70% | 2.6천 |
|---|
| 2026.03.11 | ₩9,582 | ₩9,629 | ₩9,562 | ₩9,562 | -0.21% | 2.4천 |
|---|
| 2026.03.10 | ₩9,615 | ₩9,642 | ₩9,489 | ₩9,595 | -0.21% | 2천 |
|---|
| 2026.03.09 | ₩9,528 | ₩9,642 | ₩9,528 | ₩9,629 | +1.06% | 4천 |
|---|
| 2026.03.06 | ₩9,656 | ₩9,830 | ₩9,522 | ₩9,750 | +0.97% | 4.8천 |
|---|
| 2026.03.05 | ₩9,602 | ₩9,924 | ₩9,562 | ₩9,707 | +1.09% | 6.4천 |
|---|
| 2026.03.04 | ₩9,696 | ₩9,897 | ₩9,528 | ₩9,669 | -0.28% | 6.4만 |
|---|
| 2026.03.03 | ₩9,723 | ₩9,991 | ₩9,414 | ₩9,589 | -1.38% | 2.2만 |
|---|
| 2026.03.02 | ₩9,468 | ₩9,924 | ₩9,347 | ₩9,602 | +1.42% | 3.3만 |
|---|
| 2026.02.27 | ₩9,508 | ₩9,508 | ₩9,452 | ₩9,452 | -0.59% | 3.1천 |
|---|
| 2026.02.26 | ₩9,441 | ₩9,465 | ₩9,387 | ₩9,387 | -0.57% | 7.2천 |
|---|
| 2026.02.25 | ₩9,225 | ₩9,522 | ₩9,052 | ₩9,455 | +2.49% | 1.3만 |
|---|
| 2026.02.24 | ₩9,146 | ₩9,146 | ₩9,146 | ₩9,146 | 0.00% | 800 |
|---|
| 2026.02.23 | ₩9,200 | ₩9,265 | ₩8,972 | ₩9,012 | -2.04% | 4.9천 |
|---|
| 2026.02.20 | ₩8,999 | ₩9,119 | ₩8,999 | ₩9,119 | +1.34% | 6천 |
|---|
| 2026.02.19 | ₩8,717 | ₩9,119 | ₩8,717 | ₩8,864 | +1.69% | 3.4천 |
|---|
| 2026.02.18 | ₩9,079 | ₩9,092 | ₩8,885 | ₩8,885 | -2.14% | 1.9천 |
|---|
| 2026.02.17 | ₩8,636 | ₩9,387 | ₩8,636 | ₩9,066 | +4.97% | 6.2천 |
|---|
| 2026.02.13 | ₩8,502 | ₩8,636 | ₩8,502 | ₩8,636 | +1.58% | 1.8천 |
|---|
| 2026.02.12 | ₩8,543 | ₩8,556 | ₩8,506 | ₩8,509 | -0.39% | 3.4천 |
|---|
| 2026.02.11 | ₩8,274 | ₩8,556 | ₩8,274 | ₩8,489 | +2.59% | 1.7만 |
|---|
| 2026.02.10 | ₩8,315 | ₩8,457 | ₩8,274 | ₩8,274 | -0.48% | 1.3만 |
|---|
| 2026.02.09 | ₩8,301 | ₩8,382 | ₩8,301 | ₩8,315 | +0.16% | 6.2천 |
|---|
| 2026.02.06 | ₩8,315 | ₩8,328 | ₩8,194 | ₩8,315 | 0.00% | 4.6천 |
|---|
| 2026.02.05 | ₩8,556 | ₩8,556 | ₩8,315 | ₩8,315 | -2.82% | 3.9천 |
|---|
| 2026.02.04 | ₩8,556 | ₩8,556 | ₩8,549 | ₩8,549 | -0.08% | 700 |
|---|
| 2026.02.03 | ₩8,677 | ₩8,677 | ₩8,556 | ₩8,556 | -1.39% | 3.1천 |
|---|
| 2026.02.02 | ₩8,583 | ₩8,657 | ₩8,583 | ₩8,657 | +0.86% | 800 |
|---|
| 2026.01.30 | ₩8,716 | ₩8,716 | ₩8,704 | ₩8,704 | -0.14% | 1천 |
|---|
| 2026.01.29 | ₩8,704 | ₩8,717 | ₩8,704 | ₩8,704 | 0.00% | 2.6천 |
|---|
| 2026.01.28 | ₩8,717 | ₩8,717 | ₩8,677 | ₩8,677 | -0.46% | 3.2천 |
|---|
| 2026.01.27 | ₩8,730 | ₩8,851 | ₩8,683 | ₩8,690 | -0.46% | 1.2만 |
|---|
| 2026.01.26 | ₩8,797 | ₩8,851 | ₩8,784 | ₩8,784 | -0.15% | 4.6천 |
|---|
| 2026.01.23 | ₩8,851 | ₩8,851 | ₩8,811 | ₩8,851 | 0.00% | 6.4천 |
|---|
| 2026.01.22 | ₩8,945 | ₩8,945 | ₩8,771 | ₩8,784 | -1.80% | 4.8천 |
|---|
| 2026.01.21 | ₩9,052 | ₩9,052 | ₩8,932 | ₩9,017 | -0.39% | 1.1만 |
|---|
| 2026.01.20 | ₩9,253 | ₩9,253 | ₩9,086 | ₩9,092 | -1.74% | 1.1만 |
|---|
| 2026.01.16 | ₩9,213 | ₩9,374 | ₩9,213 | ₩9,227 | +0.15% | 4.2천 |
|---|
| 2026.01.15 | ₩9,294 | ₩9,294 | ₩9,213 | ₩9,280 | -0.14% | 1.7천 |
|---|
| 2026.01.14 | ₩9,278 | ₩9,387 | ₩9,213 | ₩9,213 | -0.69% | 2.6천 |
|---|
| 2026.01.13 | ₩9,200 | ₩9,374 | ₩9,200 | ₩9,227 | +0.29% | 1천 |
|---|
| 2026.01.12 | ₩9,387 | ₩9,387 | ₩9,347 | ₩9,374 | -0.14% | 4.5천 |
|---|
| 2026.01.09 | ₩9,387 | ₩9,522 | ₩9,387 | ₩9,387 | 0.00% | 3천 |
|---|
| 2026.01.08 | ₩9,401 | ₩9,589 | ₩9,401 | ₩9,589 | +2.00% | 1.3천 |
|---|
| 2026.01.07 | ₩9,387 | ₩9,387 | ₩9,387 | ₩9,387 | 0.00% | 1.1천 |
|---|
| 2026.01.06 | ₩9,349 | ₩9,455 | ₩9,320 | ₩9,320 | -0.30% | 2.3천 |
|---|
| 2026.01.05 | ₩9,378 | ₩9,468 | ₩9,186 | ₩9,186 | -2.04% | 5.6천 |
|---|
| 2026.01.02 | ₩9,052 | ₩9,146 | ₩9,052 | ₩9,146 | +1.04% | 2.7천 |
|---|
| 2025.12.31 | ₩9,052 | ₩9,227 | ₩9,052 | ₩9,119 | +0.74% | 2.1천 |
|---|
| 2025.12.30 | ₩9,079 | ₩9,146 | ₩8,945 | ₩9,052 | -0.30% | 3.3천 |
|---|
| 2025.12.29 | ₩9,186 | ₩9,194 | ₩9,052 | ₩9,186 | 0.00% | 6.8천 |
|---|
| 2025.12.26 | ₩9,186 | ₩9,244 | ₩9,146 | ₩9,146 | -0.44% | 5.3천 |
|---|
| 2025.12.24 | ₩9,133 | ₩9,146 | ₩9,133 | ₩9,146 | +0.15% | 700 |
|---|
| 2025.12.23 | ₩9,133 | ₩9,374 | ₩9,133 | ₩9,133 | 0.00% | 2.4천 |
|---|
| 2025.12.22 | ₩9,186 | ₩9,227 | ₩9,146 | ₩9,158 | -0.31% | 6.6천 |
|---|
| 2025.12.19 | ₩9,253 | ₩9,253 | ₩9,146 | ₩9,146 | -1.16% | 4.3천 |
|---|
| 2025.12.18 | ₩9,320 | ₩9,387 | ₩9,253 | ₩9,253 | -0.72% | 900 |
|---|
| 2025.12.17 | ₩9,146 | ₩9,455 | ₩9,146 | ₩9,186 | +0.44% | 1.2만 |
|---|
| 2025.12.16 | ₩9,387 | ₩9,642 | ₩9,213 | ₩9,615 | +2.43% | 3.5천 |
|---|
| 2025.12.15 | ₩9,401 | ₩9,656 | ₩9,267 | ₩9,656 | +2.71% | 3.5천 |
|---|
| 2025.12.12 | ₩9,669 | ₩9,669 | ₩9,334 | ₩9,669 | 0.00% | 6.8천 |
|---|
| 2025.12.11 | ₩9,697 | ₩9,723 | ₩9,696 | ₩9,709 | +0.12% | 1.2천 |
|---|
| 2025.12.10 | ₩9,602 | ₩9,724 | ₩9,602 | ₩9,669 | +0.70% | 1.9천 |
|---|
| 2025.12.09 | ₩9,669 | ₩9,870 | ₩9,589 | ₩9,669 | 0.00% | 4.9천 |
|---|
| 2025.12.08 | ₩9,750 | ₩10,058 | ₩9,656 | ₩10,058 | +3.16% | 1.2만 |
|---|
| 2025.12.05 | ₩9,763 | ₩9,763 | ₩9,589 | ₩9,589 | -1.79% | 1.5천 |
|---|
| 2025.12.04 | ₩9,544 | ₩9,589 | ₩9,544 | ₩9,575 | +0.32% | 5.2천 |
|---|
| 2025.12.03 | ₩9,615 | ₩9,615 | ₩9,579 | ₩9,579 | -0.38% | 1천 |
|---|
| 2025.12.02 | ₩9,629 | ₩9,703 | ₩9,629 | ₩9,703 | +0.77% | 1.5천 |
|---|
| 2025.12.01 | ₩9,629 | ₩9,629 | ₩9,508 | ₩9,629 | 0.00% | 4.8천 |
|---|
| 2025.11.28 | ₩9,790 | ₩9,790 | ₩9,662 | ₩9,662 | -1.30% | 1.5천 |
|---|
| 2025.11.26 | ₩9,611 | ₩9,978 | ₩9,535 | ₩9,535 | -0.80% | 7.6천 |
|---|
| 2025.11.25 | ₩9,991 | ₩10,003 | ₩9,723 | ₩9,723 | -2.68% | 5천 |
|---|
| 2025.11.24 | ₩9,733 | ₩10,058 | ₩9,656 | ₩9,917 | +1.89% | 1.9천 |
|---|
| 2025.11.21 | ₩9,361 | ₩9,890 | ₩9,294 | ₩9,890 | +5.66% | 3천 |
|---|
| 2025.11.20 | ₩9,830 | ₩9,830 | ₩9,830 | ₩9,830 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩9,830 | ₩9,830 | ₩9,830 | ₩9,830 | 0.00% | 500 |
|---|
| 2025.11.18 | ₩9,481 | ₩9,817 | ₩9,468 | ₩9,744 | +2.77% | 8.6천 |
|---|
| 2025.11.17 | ₩9,455 | ₩9,481 | ₩9,455 | ₩9,481 | +0.28% | 3.9천 |
|---|
| 2025.11.14 | ₩9,311 | ₩9,530 | ₩9,256 | ₩9,530 | +2.35% | 4.1천 |
|---|
| 2025.11.13 | ₩9,369 | ₩9,495 | ₩9,369 | ₩9,495 | +1.35% | 2.4천 |
|---|
| 2025.11.12 | ₩9,227 | ₩9,387 | ₩9,200 | ₩9,387 | +1.74% | 2천 |
|---|
| 2025.11.11 | ₩9,452 | ₩9,452 | ₩9,452 | ₩9,452 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩9,186 | ₩9,499 | ₩9,186 | ₩9,452 | +2.89% | 1.5천 |
|---|
| 2025.11.07 | ₩9,455 | ₩9,455 | ₩9,455 | ₩9,455 | 0.00% | 700 |
|---|
| 2025.11.06 | ₩9,602 | ₩9,615 | ₩9,501 | ₩9,562 | -0.42% | 4천 |
|---|
| 2025.11.05 | ₩9,146 | ₩9,387 | ₩9,146 | ₩9,387 | +2.64% | 2.1천 |
|---|
| 2025.11.04 | ₩9,119 | ₩9,119 | ₩9,119 | ₩9,119 | 0.00% | 800 |
|---|
| 2025.11.03 | ₩9,146 | ₩9,146 | ₩9,146 | ₩9,146 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩9,374 | ₩9,374 | ₩9,374 | ₩9,374 | 0.00% | 900 |
|---|
| 2025.10.30 | ₩9,548 | ₩9,548 | ₩9,548 | ₩9,548 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩9,186 | ₩9,629 | ₩9,186 | ₩9,548 | +3.94% | 5.4천 |
|---|
| 2025.10.28 | ₩9,200 | ₩9,200 | ₩9,200 | ₩9,200 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩9,253 | ₩9,408 | ₩9,200 | ₩9,200 | -0.58% | 5.2천 |
|---|
| 2025.10.24 | ₩9,214 | ₩9,569 | ₩9,133 | ₩9,569 | +3.84% | 7.1천 |
|---|
| 2025.10.23 | ₩9,338 | ₩9,338 | ₩9,164 | ₩9,320 | -0.19% | 1.2천 |
|---|
| 2025.10.22 | ₩9,186 | ₩9,387 | ₩9,186 | ₩9,253 | +0.73% | 2.8천 |
|---|
| 2025.10.21 | ₩9,189 | ₩9,189 | ₩9,189 | ₩9,189 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩9,387 | ₩9,617 | ₩9,361 | ₩9,611 | +2.39% | 5.6천 |
|---|
| 2025.10.17 | ₩9,231 | ₩9,414 | ₩9,231 | ₩9,414 | +1.99% | 700 |
|---|
| 2025.10.16 | ₩9,387 | ₩9,575 | ₩9,186 | ₩9,522 | +1.43% | 3천 |
|---|
| 2025.10.15 | ₩9,481 | ₩9,508 | ₩9,227 | ₩9,227 | -2.69% | 2천 |
|---|
| 2025.10.14 | ₩9,300 | ₩9,300 | ₩9,257 | ₩9,257 | -0.46% | 900 |
|---|
| 2025.10.13 | ₩9,387 | ₩9,387 | ₩9,133 | ₩9,387 | 0.00% | 3.5천 |
|---|
| 2025.10.10 | ₩9,401 | ₩9,401 | ₩9,294 | ₩9,387 | -0.14% | 2천 |
|---|