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 | ₩17,158 | ₩18,025 | ₩16,091 | ₩16,302 | -4.99% | 1만 |
| 2026.10.08 | ₩17,345 | ₩17,678 | ₩17,345 | ₩17,678 | +1.92% | 1.9천 |
| 2026.10.07 | ₩17,919 | ₩17,919 | ₩17,545 | ₩17,545 | -2.08% | 1.1천 |
| 2026.10.06 | ₩18,105 | ₩18,479 | ₩16,991 | ₩17,225 | -4.86% | 1만 |
| 2026.10.05 | ₩15,744 | ₩18,666 | ₩15,577 | ₩18,572 | +17.97% | 1.8만 |
| 2026.10.02 | ₩14,343 | ₩16,344 | ₩14,343 | ₩15,797 | +10.14% | 1.4만 |
| 2026.10.01 | ₩14,823 | ₩14,823 | ₩14,223 | ₩14,436 | -2.61% | 3.4천 |
| 2026.09.30 | ₩15,344 | ₩15,633 | ₩14,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,633 |
| +1.89% |
| 2.7천 |
| 2026.09.29 | ₩15,464 | ₩15,610 | ₩14,535 | ₩14,903 | -3.62% | 2.1천 |
|---|
| 2026.09.28 | ₩15,370 | ₩16,164 | ₩15,130 | ₩16,164 | +5.16% | 4.3천 |
|---|
| 2026.09.25 | ₩15,077 | ₩16,344 | ₩14,810 | ₩15,944 | +5.75% | 7.2천 |
|---|
| 2026.09.24 | ₩16,077 | ₩16,077 | ₩15,370 | ₩15,370 | -4.40% | 3.2천 |
|---|
| 2026.09.23 | ₩15,143 | ₩16,211 | ₩15,143 | ₩15,911 | +5.07% | 6.4천 |
|---|
| 2026.09.22 | ₩16,758 | ₩17,317 | ₩14,943 | ₩14,943 | -10.83% | 1.4만 |
|---|
| 2026.09.21 | ₩18,225 | ₩18,225 | ₩17,041 | ₩17,041 | -6.50% | 8.9천 |
|---|
| 2026.09.18 | ₩17,812 | ₩18,666 | ₩17,358 | ₩18,025 | +1.20% | 2.1천 |
|---|
| 2026.09.17 | ₩17,565 | ₩18,339 | ₩17,565 | ₩17,963 | +2.26% | 3.1천 |
|---|
| 2026.09.16 | ₩18,132 | ₩18,973 | ₩17,738 | ₩18,239 | +0.59% | 6.4천 |
|---|
| 2026.09.15 | ₩18,532 | ₩19,880 | ₩17,879 | ₩18,946 | +2.23% | 9.1천 |
|---|
| 2026.09.14 | ₩20,600 | ₩20,600 | ₩18,245 | ₩18,846 | -8.52% | 1.7만 |
|---|
| 2026.09.11 | ₩20,747 | ₩21,081 | ₩18,909 | ₩20,280 | -2.25% | 4만 |
|---|
| 2026.09.10 | ₩17,091 | ₩20,987 | ₩17,091 | ₩20,947 | +22.56% | 7.6만 |
|---|
| 2026.09.09 | ₩15,957 | ₩17,345 | ₩15,957 | ₩17,345 | +8.70% | 1.3만 |
|---|
| 2026.09.08 | ₩15,197 | ₩16,411 | ₩15,197 | ₩16,277 | +7.11% | 1.5만 |
|---|
| 2026.09.04 | ₩15,624 | ₩15,624 | ₩15,364 | ₩15,364 | -1.67% | 2.4천 |
|---|
| 2026.09.03 | ₩15,544 | ₩15,544 | ₩14,076 | ₩15,357 | -1.20% | 1만 |
|---|
| 2026.09.02 | ₩13,542 | ₩15,877 | ₩13,542 | ₩15,877 | +17.24% | 2.4만 |
|---|
| 2026.09.01 | ₩12,915 | ₩12,942 | ₩12,809 | ₩12,809 | -0.83% | 5.3천 |
|---|
| 2026.08.31 | ₩12,861 | ₩12,866 | ₩12,822 | ₩12,822 | -0.30% | 1.3천 |
|---|
| 2026.08.28 | ₩13,062 | ₩13,062 | ₩12,839 | ₩12,839 | -1.71% | 2.6천 |
|---|
| 2026.08.27 | ₩13,075 | ₩13,075 | ₩13,058 | ₩13,058 | -0.13% | 700 |
|---|
| 2026.08.26 | ₩13,329 | ₩13,329 | ₩13,075 | ₩13,195 | -1.00% | 4.5천 |
|---|
| 2026.08.25 | ₩13,676 | ₩13,676 | ₩13,077 | ₩13,336 | -2.49% | 3.2천 |
|---|
| 2026.08.24 | ₩13,436 | ₩13,729 | ₩13,249 | ₩13,676 | +1.79% | 4.8천 |
|---|
| 2026.08.21 | ₩13,609 | ₩13,622 | ₩13,376 | ₩13,376 | -1.72% | 4천 |
|---|
| 2026.08.20 | ₩13,622 | ₩13,622 | ₩13,536 | ₩13,622 | 0.00% | 2천 |
|---|
| 2026.08.19 | ₩13,609 | ₩13,609 | ₩13,009 | ₩13,009 | -4.41% | 1.9천 |
|---|
| 2026.08.18 | ₩13,876 | ₩13,876 | ₩13,622 | ₩13,622 | -1.83% | 3.8천 |
|---|
| 2026.08.17 | ₩12,568 | ₩14,343 | ₩12,499 | ₩14,249 | +13.38% | 2.4만 |
|---|
| 2026.08.14 | ₩12,969 | ₩13,022 | ₩12,408 | ₩12,408 | -4.32% | 7.1천 |
|---|
| 2026.08.13 | ₩12,275 | ₩13,115 | ₩12,255 | ₩13,115 | +6.85% | 8.2천 |
|---|
| 2026.08.12 | ₩11,661 | ₩13,342 | ₩11,341 | ₩12,275 | +5.26% | 2.3만 |
|---|
| 2026.08.11 | ₩11,181 | ₩11,474 | ₩11,181 | ₩11,257 | +0.68% | 6.1천 |
|---|
| 2026.08.10 | ₩10,941 | ₩11,234 | ₩10,941 | ₩11,234 | +2.68% | 5천 |
|---|
| 2026.08.07 | ₩11,101 | ₩11,141 | ₩11,101 | ₩11,141 | +0.36% | 1.5천 |
|---|
| 2026.08.06 | ₩11,014 | ₩11,074 | ₩10,901 | ₩11,074 | +0.55% | 2.9천 |
|---|
| 2026.08.05 | ₩10,674 | ₩10,941 | ₩10,674 | ₩10,767 | +0.87% | 3.8천 |
|---|
| 2026.08.04 | ₩10,941 | ₩10,941 | ₩10,740 | ₩10,740 | -1.83% | 3.9천 |
|---|
| 2026.08.03 | ₩10,554 | ₩10,554 | ₩10,554 | ₩10,554 | 0.00% | 500 |
|---|
| 2026.07.31 | ₩10,727 | ₩10,894 | ₩10,554 | ₩10,554 | -1.62% | 2천 |
|---|
| 2026.07.30 | ₩11,007 | ₩11,007 | ₩10,787 | ₩10,829 | -1.62% | 2.7천 |
|---|
| 2026.07.29 | ₩10,554 | ₩10,554 | ₩10,554 | ₩10,554 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩10,674 | ₩10,674 | ₩10,547 | ₩10,547 | -1.19% | 1.7천 |
|---|
| 2026.07.27 | ₩10,861 | ₩10,861 | ₩10,861 | ₩10,861 | 0.00% | 500 |
|---|
| 2026.07.24 | ₩11,087 | ₩11,087 | ₩10,714 | ₩11,007 | -0.72% | 800 |
|---|
| 2026.07.23 | ₩11,047 | ₩11,461 | ₩10,982 | ₩11,461 | +3.74% | 3.2천 |
|---|
| 2026.07.22 | ₩10,914 | ₩10,914 | ₩10,914 | ₩10,914 | 0.00% | 500 |
|---|
| 2026.07.21 | ₩10,914 | ₩10,914 | ₩10,914 | ₩10,914 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩10,981 | ₩11,047 | ₩10,981 | ₩11,047 | +0.61% | 700 |
|---|
| 2026.07.17 | ₩10,818 | ₩11,141 | ₩10,818 | ₩11,061 | +2.24% | 1.8천 |
|---|
| 2026.07.16 | ₩10,687 | ₩10,901 | ₩10,687 | ₩10,901 | +2.00% | 800 |
|---|
| 2026.07.15 | ₩10,947 | ₩10,947 | ₩10,807 | ₩10,807 | -1.28% | 900 |
|---|
| 2026.07.14 | ₩11,141 | ₩11,207 | ₩11,141 | ₩11,154 | +0.12% | 2.3천 |
|---|
| 2026.07.13 | ₩11,127 | ₩11,127 | ₩10,674 | ₩10,767 | -3.24% | 1.5천 |
|---|
| 2026.07.10 | ₩11,034 | ₩11,141 | ₩10,941 | ₩10,941 | -0.85% | 3.6천 |
|---|
| 2026.07.09 | ₩10,434 | ₩10,674 | ₩10,434 | ₩10,674 | +2.30% | 1.6천 |
|---|
| 2026.07.08 | ₩10,374 | ₩10,374 | ₩9,913 | ₩9,953 | -4.05% | 1.2만 |
|---|
| 2026.07.07 | ₩10,634 | ₩10,634 | ₩10,300 | ₩10,407 | -2.13% | 7.7천 |
|---|
| 2026.07.06 | ₩10,727 | ₩10,727 | ₩10,727 | ₩10,727 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩11,314 | ₩11,314 | ₩10,594 | ₩10,727 | -5.19% | 2.2천 |
|---|
| 2026.07.01 | ₩11,274 | ₩11,274 | ₩10,847 | ₩10,861 | -3.67% | 1.8천 |
|---|
| 2026.06.30 | ₩10,901 | ₩11,408 | ₩10,901 | ₩11,234 | +3.06% | 2.9천 |
|---|
| 2026.06.29 | ₩11,021 | ₩11,141 | ₩10,574 | ₩10,607 | -3.75% | 4.1천 |
|---|
| 2026.06.26 | ₩10,474 | ₩10,607 | ₩10,474 | ₩10,607 | +1.27% | 1.5천 |
|---|
| 2026.06.25 | ₩10,540 | ₩10,540 | ₩10,474 | ₩10,540 | 0.00% | 800 |
|---|
| 2026.06.24 | ₩10,640 | ₩10,807 | ₩10,475 | ₩10,607 | -0.31% | 4.2천 |
|---|
| 2026.06.23 | ₩10,674 | ₩10,674 | ₩10,540 | ₩10,540 | -1.25% | 7.5천 |
|---|
| 2026.06.22 | ₩10,754 | ₩10,774 | ₩10,474 | ₩10,767 | +0.12% | 3.7천 |
|---|
| 2026.06.18 | ₩10,874 | ₩10,954 | ₩10,660 | ₩10,674 | -1.84% | 4.7천 |
|---|
| 2026.06.17 | ₩10,914 | ₩11,448 | ₩10,714 | ₩10,714 | -1.83% | 3.6천 |
|---|
| 2026.06.16 | ₩10,714 | ₩10,887 | ₩10,704 | ₩10,704 | -0.09% | 2.1천 |
|---|
| 2026.06.15 | ₩11,074 | ₩11,074 | ₩10,674 | ₩10,700 | -3.37% | 5.3천 |
|---|
| 2026.06.12 | ₩11,554 | ₩11,568 | ₩11,207 | ₩11,247 | -2.66% | 3.3천 |
|---|
| 2026.06.11 | ₩11,714 | ₩11,714 | ₩11,474 | ₩11,560 | -1.32% | 2.4천 |
|---|
| 2026.06.10 | ₩11,809 | ₩11,809 | ₩11,568 | ₩11,581 | -1.93% | 1.3천 |
|---|
| 2026.06.09 | ₩11,578 | ₩11,578 | ₩11,578 | ₩11,578 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩11,754 | ₩12,061 | ₩11,754 | ₩11,875 | +1.02% | 8천 |
|---|
| 2026.06.05 | ₩11,601 | ₩11,981 | ₩11,420 | ₩11,674 | +0.63% | 4천 |
|---|
| 2026.06.04 | ₩11,614 | ₩11,815 | ₩11,550 | ₩11,621 | +0.06% | 2.4천 |
|---|
| 2026.06.03 | ₩11,608 | ₩11,741 | ₩11,488 | ₩11,514 | -0.80% | 3.5천 |
|---|
| 2026.06.02 | ₩11,741 | ₩11,741 | ₩11,568 | ₩11,568 | -1.48% | 4.1천 |
|---|
| 2026.06.01 | ₩11,434 | ₩11,981 | ₩11,434 | ₩11,861 | +3.73% | 8.9천 |
|---|
| 2026.05.29 | ₩11,741 | ₩11,741 | ₩11,448 | ₩11,581 | -1.36% | 5.6천 |
|---|
| 2026.05.28 | ₩11,474 | ₩12,008 | ₩11,421 | ₩11,955 | +4.19% | 1.3만 |
|---|
| 2026.05.27 | ₩11,341 | ₩11,541 | ₩11,141 | ₩11,488 | +1.29% | 3.6만 |
|---|
| 2026.05.26 | ₩11,234 | ₩11,541 | ₩11,207 | ₩11,207 | -0.24% | 1.3만 |
|---|
| 2026.05.22 | ₩11,594 | ₩11,594 | ₩11,021 | ₩11,207 | -3.34% | 1.7만 |
|---|
| 2026.05.21 | ₩11,541 | ₩16,464 | ₩10,687 | ₩11,474 | -0.58% | 20.8만 |
|---|
| 2026.05.20 | ₩11,538 | ₩11,541 | ₩11,461 | ₩11,541 | +0.02% | 4.1천 |
|---|
| 2026.05.19 | ₩11,221 | ₩11,448 | ₩11,221 | ₩11,448 | +2.02% | 2.8천 |
|---|
| 2026.05.18 | ₩11,514 | ₩11,541 | ₩11,448 | ₩11,448 | -0.58% | 4.5천 |
|---|
| 2026.05.15 | ₩11,541 | ₩11,541 | ₩11,541 | ₩11,541 | 0.00% | 1.7천 |
|---|
| 2026.05.14 | ₩11,474 | ₩11,728 | ₩11,474 | ₩11,661 | +1.63% | 2.6천 |
|---|
| 2026.05.13 | ₩11,381 | ₩11,508 | ₩11,341 | ₩11,508 | +1.11% | 3.6천 |
|---|
| 2026.05.12 | ₩11,394 | ₩11,648 | ₩11,394 | ₩11,514 | +1.05% | 4.8천 |
|---|
| 2026.05.11 | ₩11,354 | ₩11,541 | ₩11,328 | ₩11,328 | -0.24% | 1.8천 |
|---|
| 2026.05.08 | ₩11,261 | ₩11,354 | ₩11,261 | ₩11,354 | +0.83% | 3천 |
|---|
| 2026.05.07 | ₩11,341 | ₩11,341 | ₩11,341 | ₩11,341 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩11,247 | ₩11,368 | ₩11,247 | ₩11,341 | +0.83% | 6.9천 |
|---|
| 2026.05.05 | ₩11,061 | ₩11,341 | ₩11,061 | ₩11,114 | +0.48% | 500 |
|---|
| 2026.05.04 | ₩10,700 | ₩11,648 | ₩10,700 | ₩11,074 | +3.49% | 2.5천 |
|---|
| 2026.05.01 | ₩11,167 | ₩11,294 | ₩10,942 | ₩10,942 | -2.02% | 1천 |
|---|
| 2026.04.30 | ₩11,221 | ₩11,221 | ₩10,941 | ₩10,941 | -2.50% | 600 |
|---|
| 2026.04.29 | ₩11,461 | ₩11,472 | ₩11,394 | ₩11,394 | -0.58% | 1.4천 |
|---|
| 2026.04.28 | ₩11,408 | ₩11,408 | ₩11,408 | ₩11,408 | 0.00% | 400 |
|---|
| 2026.04.27 | ₩10,723 | ₩11,341 | ₩10,723 | ₩11,341 | +5.76% | 1.1천 |
|---|
| 2026.04.24 | ₩11,154 | ₩11,341 | ₩10,687 | ₩11,167 | +0.12% | 1.2천 |
|---|
| 2026.04.23 | ₩11,288 | ₩11,341 | ₩11,274 | ₩11,341 | +0.47% | 1.2천 |
|---|
| 2026.04.22 | ₩11,274 | ₩11,274 | ₩11,274 | ₩11,274 | 0.00% | 900 |
|---|
| 2026.04.21 | ₩11,194 | ₩11,414 | ₩11,194 | ₩11,274 | +0.72% | 5.5천 |
|---|
| 2026.04.20 | ₩11,007 | ₩11,141 | ₩11,007 | ₩11,141 | +1.21% | 1.8천 |
|---|
| 2026.04.17 | ₩10,981 | ₩11,061 | ₩10,981 | ₩10,981 | 0.00% | 1.2천 |
|---|
| 2026.04.16 | ₩10,527 | ₩11,141 | ₩10,487 | ₩11,141 | +5.83% | 5.2천 |
|---|
| 2026.04.15 | ₩10,407 | ₩10,567 | ₩10,407 | ₩10,567 | +1.54% | 2.1천 |
|---|
| 2026.04.14 | ₩10,240 | ₩10,391 | ₩10,240 | ₩10,391 | +1.47% | 1.8천 |
|---|
| 2026.04.13 | ₩10,007 | ₩10,273 | ₩10,007 | ₩10,247 | +2.40% | 3.5천 |
|---|
| 2026.04.10 | ₩10,007 | ₩10,007 | ₩10,007 | ₩10,007 | 0.00% | 4.3천 |
|---|
| 2026.04.09 | ₩9,888 | ₩9,888 | ₩9,888 | ₩9,888 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩10,113 | ₩10,113 | ₩9,933 | ₩9,993 | -1.19% | 2.2천 |
|---|
| 2026.04.07 | ₩10,100 | ₩10,113 | ₩9,793 | ₩9,793 | -3.04% | 4천 |
|---|
| 2026.04.06 | ₩10,140 | ₩10,140 | ₩9,873 | ₩10,116 | -0.24% | 1.7천 |
|---|
| 2026.04.02 | ₩10,073 | ₩10,140 | ₩9,753 | ₩10,140 | +0.66% | 4.5천 |
|---|
| 2026.04.01 | ₩10,140 | ₩10,140 | ₩10,007 | ₩10,073 | -0.66% | 2천 |
|---|
| 2026.03.31 | ₩10,060 | ₩10,087 | ₩9,860 | ₩10,007 | -0.53% | 3.7천 |
|---|
| 2026.03.30 | ₩9,887 | ₩10,220 | ₩9,887 | ₩10,220 | +3.37% | 4.6천 |
|---|
| 2026.03.27 | ₩9,900 | ₩10,127 | ₩9,873 | ₩9,927 | +0.27% | 7.6천 |
|---|
| 2026.03.26 | ₩9,473 | ₩10,033 | ₩9,473 | ₩10,033 | +5.92% | 2.7만 |
|---|
| 2026.03.25 | ₩9,860 | ₩9,860 | ₩9,522 | ₩9,726 | -1.35% | 1.7천 |
|---|
| 2026.03.24 | ₩9,871 | ₩10,140 | ₩9,773 | ₩9,773 | -0.99% | 3.1만 |
|---|
| 2026.03.23 | ₩9,757 | ₩9,757 | ₩9,633 | ₩9,686 | -0.72% | 2.1천 |
|---|
| 2026.03.20 | ₩9,713 | ₩9,713 | ₩9,606 | ₩9,620 | -0.96% | 6.7천 |
|---|
| 2026.03.19 | ₩9,606 | ₩9,713 | ₩9,340 | ₩9,713 | +1.11% | 3.6천 |
|---|
| 2026.03.18 | ₩9,464 | ₩9,613 | ₩9,446 | ₩9,473 | +0.10% | 1.6만 |
|---|
| 2026.03.17 | ₩9,570 | ₩9,606 | ₩9,500 | ₩9,500 | -0.74% | 2.6천 |
|---|
| 2026.03.16 | ₩9,420 | ₩9,540 | ₩9,420 | ₩9,540 | +1.27% | 4.7천 |
|---|
| 2026.03.13 | ₩9,446 | ₩9,526 | ₩9,446 | ₩9,446 | 0.00% | 4.4천 |
|---|
| 2026.03.12 | ₩9,513 | ₩9,580 | ₩9,446 | ₩9,580 | +0.70% | 2.6천 |
|---|
| 2026.03.11 | ₩9,533 | ₩9,580 | ₩9,513 | ₩9,513 | -0.21% | 2.4천 |
|---|
| 2026.03.10 | ₩9,566 | ₩9,593 | ₩9,441 | ₩9,546 | -0.21% | 2천 |
|---|
| 2026.03.09 | ₩9,480 | ₩9,593 | ₩9,480 | ₩9,580 | +1.06% | 4천 |
|---|
| 2026.03.06 | ₩9,606 | ₩9,780 | ₩9,473 | ₩9,700 | +0.97% | 4.8천 |
|---|
| 2026.03.05 | ₩9,553 | ₩9,873 | ₩9,513 | ₩9,657 | +1.09% | 6.4천 |
|---|
| 2026.03.04 | ₩9,646 | ₩9,847 | ₩9,480 | ₩9,620 | -0.28% | 6.4만 |
|---|
| 2026.03.03 | ₩9,673 | ₩9,940 | ₩9,366 | ₩9,540 | -1.38% | 2.2만 |
|---|
| 2026.03.02 | ₩9,420 | ₩9,873 | ₩9,300 | ₩9,553 | +1.42% | 3.3만 |
|---|
| 2026.02.27 | ₩9,460 | ₩9,460 | ₩9,404 | ₩9,404 | -0.59% | 3.1천 |
|---|
| 2026.02.26 | ₩9,393 | ₩9,417 | ₩9,340 | ₩9,340 | -0.57% | 7.2천 |
|---|
| 2026.02.25 | ₩9,178 | ₩9,473 | ₩9,006 | ₩9,406 | +2.49% | 1.3만 |
|---|
| 2026.02.24 | ₩9,099 | ₩9,099 | ₩9,099 | ₩9,099 | 0.00% | 800 |
|---|
| 2026.02.23 | ₩9,153 | ₩9,218 | ₩8,926 | ₩8,966 | -2.04% | 4.9천 |
|---|
| 2026.02.20 | ₩8,953 | ₩9,073 | ₩8,953 | ₩9,073 | +1.34% | 6천 |
|---|
| 2026.02.19 | ₩8,672 | ₩9,073 | ₩8,672 | ₩8,819 | +1.69% | 3.4천 |
|---|
| 2026.02.18 | ₩9,033 | ₩9,046 | ₩8,839 | ₩8,839 | -2.14% | 1.9천 |
|---|
| 2026.02.17 | ₩8,592 | ₩9,340 | ₩8,592 | ₩9,019 | +4.97% | 6.2천 |
|---|
| 2026.02.13 | ₩8,459 | ₩8,592 | ₩8,459 | ₩8,592 | +1.58% | 1.8천 |
|---|
| 2026.02.12 | ₩8,499 | ₩8,512 | ₩8,463 | ₩8,466 | -0.39% | 3.4천 |
|---|
| 2026.02.11 | ₩8,232 | ₩8,512 | ₩8,232 | ₩8,446 | +2.59% | 1.7만 |
|---|
| 2026.02.10 | ₩8,272 | ₩8,414 | ₩8,232 | ₩8,232 | -0.48% | 1.3만 |
|---|
| 2026.02.09 | ₩8,259 | ₩8,339 | ₩8,259 | ₩8,272 | +0.16% | 6.2천 |
|---|
| 2026.02.06 | ₩8,272 | ₩8,286 | ₩8,152 | ₩8,272 | 0.00% | 4.6천 |
|---|
| 2026.02.05 | ₩8,512 | ₩8,512 | ₩8,272 | ₩8,272 | -2.82% | 3.9천 |
|---|
| 2026.02.04 | ₩8,512 | ₩8,512 | ₩8,506 | ₩8,506 | -0.08% | 700 |
|---|
| 2026.02.03 | ₩8,632 | ₩8,632 | ₩8,512 | ₩8,512 | -1.39% | 3.1천 |
|---|
| 2026.02.02 | ₩8,539 | ₩8,612 | ₩8,539 | ₩8,612 | +0.86% | 800 |
|---|
| 2026.01.30 | ₩8,671 | ₩8,671 | ₩8,659 | ₩8,659 | -0.14% | 1천 |
|---|
| 2026.01.29 | ₩8,659 | ₩8,672 | ₩8,659 | ₩8,659 | 0.00% | 2.6천 |
|---|
| 2026.01.28 | ₩8,672 | ₩8,672 | ₩8,632 | ₩8,632 | -0.46% | 3.2천 |
|---|
| 2026.01.27 | ₩8,686 | ₩8,806 | ₩8,639 | ₩8,646 | -0.46% | 1.2만 |
|---|
| 2026.01.26 | ₩8,752 | ₩8,806 | ₩8,739 | ₩8,739 | -0.15% | 4.6천 |
|---|
| 2026.01.23 | ₩8,806 | ₩8,806 | ₩8,766 | ₩8,806 | 0.00% | 6.4천 |
|---|
| 2026.01.22 | ₩8,899 | ₩8,899 | ₩8,726 | ₩8,739 | -1.80% | 4.8천 |
|---|
| 2026.01.21 | ₩9,006 | ₩9,006 | ₩8,886 | ₩8,971 | -0.39% | 1.1만 |
|---|
| 2026.01.20 | ₩9,206 | ₩9,206 | ₩9,039 | ₩9,046 | -1.74% | 1.1만 |
|---|
| 2026.01.16 | ₩9,166 | ₩9,326 | ₩9,166 | ₩9,179 | +0.15% | 4.2천 |
|---|
| 2026.01.15 | ₩9,246 | ₩9,246 | ₩9,166 | ₩9,233 | -0.14% | 1.7천 |
|---|
| 2026.01.14 | ₩9,230 | ₩9,340 | ₩9,166 | ₩9,166 | -0.69% | 2.6천 |
|---|
| 2026.01.13 | ₩9,153 | ₩9,326 | ₩9,153 | ₩9,179 | +0.29% | 1천 |
|---|
| 2026.01.12 | ₩9,340 | ₩9,340 | ₩9,300 | ₩9,326 | -0.14% | 4.5천 |
|---|
| 2026.01.09 | ₩9,340 | ₩9,473 | ₩9,340 | ₩9,340 | 0.00% | 3천 |
|---|
| 2026.01.08 | ₩9,353 | ₩9,540 | ₩9,353 | ₩9,540 | +2.00% | 1.3천 |
|---|
| 2026.01.07 | ₩9,340 | ₩9,340 | ₩9,340 | ₩9,340 | 0.00% | 1.1천 |
|---|
| 2026.01.06 | ₩9,301 | ₩9,406 | ₩9,273 | ₩9,273 | -0.30% | 2.3천 |
|---|
| 2026.01.05 | ₩9,330 | ₩9,420 | ₩9,139 | ₩9,139 | -2.04% | 5.6천 |
|---|
| 2026.01.02 | ₩9,006 | ₩9,099 | ₩9,006 | ₩9,099 | +1.04% | 2.7천 |
|---|
| 2025.12.31 | ₩9,006 | ₩9,179 | ₩9,006 | ₩9,073 | +0.74% | 2.1천 |
|---|
| 2025.12.30 | ₩9,033 | ₩9,099 | ₩8,899 | ₩9,006 | -0.30% | 3.3천 |
|---|
| 2025.12.29 | ₩9,139 | ₩9,147 | ₩9,006 | ₩9,139 | 0.00% | 6.8천 |
|---|
| 2025.12.26 | ₩9,139 | ₩9,197 | ₩9,099 | ₩9,099 | -0.44% | 5.3천 |
|---|
| 2025.12.24 | ₩9,086 | ₩9,099 | ₩9,086 | ₩9,099 | +0.15% | 700 |
|---|
| 2025.12.23 | ₩9,086 | ₩9,326 | ₩9,086 | ₩9,086 | 0.00% | 2.4천 |
|---|
| 2025.12.22 | ₩9,139 | ₩9,179 | ₩9,099 | ₩9,111 | -0.31% | 6.6천 |
|---|
| 2025.12.19 | ₩9,206 | ₩9,206 | ₩9,099 | ₩9,099 | -1.16% | 4.3천 |
|---|
| 2025.12.18 | ₩9,273 | ₩9,340 | ₩9,206 | ₩9,206 | -0.72% | 900 |
|---|
| 2025.12.17 | ₩9,099 | ₩9,406 | ₩9,099 | ₩9,139 | +0.44% | 1.2만 |
|---|
| 2025.12.16 | ₩9,340 | ₩9,593 | ₩9,166 | ₩9,566 | +2.43% | 3.5천 |
|---|
| 2025.12.15 | ₩9,353 | ₩9,606 | ₩9,219 | ₩9,606 | +2.71% | 3.5천 |
|---|
| 2025.12.12 | ₩9,620 | ₩9,620 | ₩9,286 | ₩9,620 | 0.00% | 6.8천 |
|---|
| 2025.12.11 | ₩9,648 | ₩9,673 | ₩9,646 | ₩9,660 | +0.12% | 1.2천 |
|---|
| 2025.12.10 | ₩9,553 | ₩9,674 | ₩9,553 | ₩9,620 | +0.70% | 1.9천 |
|---|
| 2025.12.09 | ₩9,620 | ₩9,820 | ₩9,540 | ₩9,620 | 0.00% | 4.9천 |
|---|
| 2025.12.08 | ₩9,700 | ₩10,007 | ₩9,606 | ₩10,007 | +3.16% | 1.2만 |
|---|
| 2025.12.05 | ₩9,713 | ₩9,713 | ₩9,540 | ₩9,540 | -1.79% | 1.5천 |
|---|
| 2025.12.04 | ₩9,496 | ₩9,540 | ₩9,496 | ₩9,526 | +0.32% | 5.2천 |
|---|
| 2025.12.03 | ₩9,566 | ₩9,566 | ₩9,530 | ₩9,530 | -0.38% | 1천 |
|---|
| 2025.12.02 | ₩9,580 | ₩9,653 | ₩9,580 | ₩9,653 | +0.77% | 1.5천 |
|---|
| 2025.12.01 | ₩9,580 | ₩9,580 | ₩9,460 | ₩9,580 | 0.00% | 4.8천 |
|---|
| 2025.11.28 | ₩9,740 | ₩9,740 | ₩9,613 | ₩9,613 | -1.30% | 1.5천 |
|---|
| 2025.11.26 | ₩9,562 | ₩9,927 | ₩9,486 | ₩9,486 | -0.80% | 7.6천 |
|---|
| 2025.11.25 | ₩9,940 | ₩9,952 | ₩9,673 | ₩9,673 | -2.68% | 5천 |
|---|
| 2025.11.24 | ₩9,684 | ₩10,007 | ₩9,606 | ₩9,867 | +1.89% | 1.9천 |
|---|
| 2025.11.21 | ₩9,313 | ₩9,840 | ₩9,246 | ₩9,840 | +5.66% | 3천 |
|---|
| 2025.11.20 | ₩9,780 | ₩9,780 | ₩9,780 | ₩9,780 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩9,780 | ₩9,780 | ₩9,780 | ₩9,780 | 0.00% | 500 |
|---|
| 2025.11.18 | ₩9,433 | ₩9,766 | ₩9,420 | ₩9,694 | +2.77% | 8.6천 |
|---|
| 2025.11.17 | ₩9,406 | ₩9,433 | ₩9,406 | ₩9,433 | +0.28% | 3.9천 |
|---|
| 2025.11.14 | ₩9,263 | ₩9,481 | ₩9,209 | ₩9,481 | +2.35% | 4.1천 |
|---|
| 2025.11.13 | ₩9,321 | ₩9,446 | ₩9,321 | ₩9,446 | +1.35% | 2.4천 |
|---|
| 2025.11.12 | ₩9,179 | ₩9,340 | ₩9,153 | ₩9,340 | +1.74% | 2천 |
|---|
| 2025.11.11 | ₩9,404 | ₩9,404 | ₩9,404 | ₩9,404 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩9,139 | ₩9,450 | ₩9,139 | ₩9,404 | +2.89% | 1.5천 |
|---|
| 2025.11.07 | ₩9,406 | ₩9,406 | ₩9,406 | ₩9,406 | 0.00% | 700 |
|---|
| 2025.11.06 | ₩9,553 | ₩9,566 | ₩9,453 | ₩9,513 | -0.42% | 4천 |
|---|
| 2025.11.05 | ₩9,099 | ₩9,340 | ₩9,099 | ₩9,340 | +2.64% | 2.1천 |
|---|
| 2025.11.04 | ₩9,073 | ₩9,073 | ₩9,073 | ₩9,073 | 0.00% | 800 |
|---|
| 2025.11.03 | ₩9,099 | ₩9,099 | ₩9,099 | ₩9,099 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩9,326 | ₩9,326 | ₩9,326 | ₩9,326 | 0.00% | 900 |
|---|
| 2025.10.30 | ₩9,500 | ₩9,500 | ₩9,500 | ₩9,500 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩9,139 | ₩9,580 | ₩9,139 | ₩9,500 | +3.94% | 5.4천 |
|---|
| 2025.10.28 | ₩9,153 | ₩9,153 | ₩9,153 | ₩9,153 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩9,206 | ₩9,360 | ₩9,153 | ₩9,153 | -0.58% | 5.2천 |
|---|
| 2025.10.24 | ₩9,167 | ₩9,520 | ₩9,086 | ₩9,520 | +3.84% | 7.1천 |
|---|
| 2025.10.23 | ₩9,290 | ₩9,290 | ₩9,117 | ₩9,273 | -0.19% | 1.2천 |
|---|
| 2025.10.22 | ₩9,139 | ₩9,340 | ₩9,139 | ₩9,206 | +0.73% | 2.8천 |
|---|
| 2025.10.21 | ₩9,142 | ₩9,142 | ₩9,142 | ₩9,142 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩9,340 | ₩9,568 | ₩9,313 | ₩9,562 | +2.39% | 5.6천 |
|---|
| 2025.10.17 | ₩9,183 | ₩9,366 | ₩9,183 | ₩9,366 | +1.99% | 700 |
|---|
| 2025.10.16 | ₩9,340 | ₩9,526 | ₩9,139 | ₩9,473 | +1.43% | 3천 |
|---|
| 2025.10.15 | ₩9,433 | ₩9,460 | ₩9,179 | ₩9,179 | -2.69% | 2천 |
|---|
| 2025.10.14 | ₩9,253 | ₩9,253 | ₩9,210 | ₩9,210 | -0.46% | 900 |
|---|
| 2025.10.13 | ₩9,340 | ₩9,340 | ₩9,086 | ₩9,340 | 0.00% | 3.5천 |
|---|
| 2025.10.10 | ₩9,353 | ₩9,353 | ₩9,246 | ₩9,340 | -0.14% | 2천 |
|---|