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 | ₩17,218 | ₩18,088 | ₩16,147 | ₩16,358 | -4.99% | 1만 |
| 2026.10.08 | ₩17,405 | ₩17,740 | ₩17,405 | ₩17,740 | +1.92% | 1.9천 |
| 2026.10.07 | ₩17,981 | ₩17,981 | ₩17,606 | ₩17,606 | -2.08% | 1.1천 |
| 2026.10.06 | ₩18,169 | ₩18,543 | ₩17,051 | ₩17,285 | -4.86% | 1만 |
| 2026.10.05 | ₩15,799 | ₩18,731 | ₩15,631 | ₩18,637 | +17.97% | 1.8만 |
| 2026.10.02 | ₩14,393 | ₩16,401 | ₩14,393 | ₩15,852 | +10.14% | 1.4만 |
| 2026.10.01 | ₩14,875 | ₩14,875 | ₩14,272 | ₩14,487 | -2.61% | 3.4천 |
| 2026.09.30 | ₩15,397 | ₩15,688 | ₩14,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,688 |
| +1.89% |
| 2.7천 |
| 2026.09.29 | ₩15,518 | ₩15,665 | ₩14,586 | ₩14,955 | -3.62% | 2.1천 |
|---|
| 2026.09.28 | ₩15,424 | ₩16,221 | ₩15,183 | ₩16,221 | +5.16% | 4.3천 |
|---|
| 2026.09.25 | ₩15,129 | ₩16,401 | ₩14,862 | ₩16,000 | +5.75% | 7.2천 |
|---|
| 2026.09.24 | ₩16,134 | ₩16,134 | ₩15,424 | ₩15,424 | -4.40% | 3.2천 |
|---|
| 2026.09.23 | ₩15,196 | ₩16,267 | ₩15,196 | ₩15,966 | +5.07% | 6.4천 |
|---|
| 2026.09.22 | ₩16,816 | ₩17,377 | ₩14,995 | ₩14,995 | -10.83% | 1.4만 |
|---|
| 2026.09.21 | ₩18,289 | ₩18,289 | ₩17,100 | ₩17,100 | -6.50% | 8.9천 |
|---|
| 2026.09.18 | ₩17,874 | ₩18,731 | ₩17,419 | ₩18,088 | +1.20% | 2.1천 |
|---|
| 2026.09.17 | ₩17,626 | ₩18,403 | ₩17,626 | ₩18,025 | +2.26% | 3.1천 |
|---|
| 2026.09.16 | ₩18,195 | ₩19,039 | ₩17,800 | ₩18,302 | +0.59% | 6.4천 |
|---|
| 2026.09.15 | ₩18,597 | ₩19,949 | ₩17,941 | ₩19,012 | +2.23% | 9.1천 |
|---|
| 2026.09.14 | ₩20,672 | ₩20,672 | ₩18,309 | ₩18,912 | -8.52% | 1.7만 |
|---|
| 2026.09.11 | ₩20,820 | ₩21,154 | ₩18,975 | ₩20,351 | -2.25% | 4만 |
|---|
| 2026.09.10 | ₩17,151 | ₩21,061 | ₩17,151 | ₩21,020 | +22.56% | 7.6만 |
|---|
| 2026.09.09 | ₩16,013 | ₩17,405 | ₩16,013 | ₩17,405 | +8.70% | 1.3만 |
|---|
| 2026.09.08 | ₩15,250 | ₩16,468 | ₩15,250 | ₩16,334 | +7.11% | 1.5만 |
|---|
| 2026.09.04 | ₩15,678 | ₩15,678 | ₩15,417 | ₩15,417 | -1.67% | 2.4천 |
|---|
| 2026.09.03 | ₩15,598 | ₩15,598 | ₩14,125 | ₩15,411 | -1.20% | 1만 |
|---|
| 2026.09.02 | ₩13,590 | ₩15,933 | ₩13,590 | ₩15,933 | +17.24% | 2.4만 |
|---|
| 2026.09.01 | ₩12,960 | ₩12,987 | ₩12,853 | ₩12,853 | -0.83% | 5.3천 |
|---|
| 2026.08.31 | ₩12,905 | ₩12,911 | ₩12,867 | ₩12,867 | -0.30% | 1.3천 |
|---|
| 2026.08.28 | ₩13,108 | ₩13,108 | ₩12,884 | ₩12,884 | -1.71% | 2.6천 |
|---|
| 2026.08.27 | ₩13,121 | ₩13,121 | ₩13,104 | ₩13,104 | -0.13% | 700 |
|---|
| 2026.08.26 | ₩13,375 | ₩13,375 | ₩13,121 | ₩13,242 | -1.00% | 4.5천 |
|---|
| 2026.08.25 | ₩13,724 | ₩13,724 | ₩13,122 | ₩13,382 | -2.49% | 3.2천 |
|---|
| 2026.08.24 | ₩13,483 | ₩13,777 | ₩13,295 | ₩13,724 | +1.79% | 4.8천 |
|---|
| 2026.08.21 | ₩13,657 | ₩13,670 | ₩13,422 | ₩13,422 | -1.72% | 4천 |
|---|
| 2026.08.20 | ₩13,670 | ₩13,670 | ₩13,583 | ₩13,670 | 0.00% | 2천 |
|---|
| 2026.08.19 | ₩13,657 | ₩13,657 | ₩13,054 | ₩13,054 | -4.41% | 1.9천 |
|---|
| 2026.08.18 | ₩13,924 | ₩13,924 | ₩13,670 | ₩13,670 | -1.83% | 3.8천 |
|---|
| 2026.08.17 | ₩12,612 | ₩14,393 | ₩12,543 | ₩14,299 | +13.38% | 2.4만 |
|---|
| 2026.08.14 | ₩13,014 | ₩13,067 | ₩12,452 | ₩12,452 | -4.32% | 7.1천 |
|---|
| 2026.08.13 | ₩12,318 | ₩13,161 | ₩12,298 | ₩13,161 | +6.85% | 8.2천 |
|---|
| 2026.08.12 | ₩11,702 | ₩13,389 | ₩11,380 | ₩12,318 | +5.26% | 2.3만 |
|---|
| 2026.08.11 | ₩11,220 | ₩11,514 | ₩11,220 | ₩11,296 | +0.68% | 6.1천 |
|---|
| 2026.08.10 | ₩10,979 | ₩11,273 | ₩10,979 | ₩11,273 | +2.68% | 5천 |
|---|
| 2026.08.07 | ₩11,139 | ₩11,180 | ₩11,139 | ₩11,180 | +0.36% | 1.5천 |
|---|
| 2026.08.06 | ₩11,052 | ₩11,113 | ₩10,939 | ₩11,113 | +0.55% | 2.9천 |
|---|
| 2026.08.05 | ₩10,711 | ₩10,979 | ₩10,711 | ₩10,805 | +0.87% | 3.8천 |
|---|
| 2026.08.04 | ₩10,979 | ₩10,979 | ₩10,778 | ₩10,778 | -1.83% | 3.9천 |
|---|
| 2026.08.03 | ₩10,591 | ₩10,591 | ₩10,591 | ₩10,591 | 0.00% | 500 |
|---|
| 2026.07.31 | ₩10,765 | ₩10,932 | ₩10,591 | ₩10,591 | -1.62% | 2천 |
|---|
| 2026.07.30 | ₩11,046 | ₩11,046 | ₩10,825 | ₩10,866 | -1.62% | 2.7천 |
|---|
| 2026.07.29 | ₩10,591 | ₩10,591 | ₩10,591 | ₩10,591 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩10,711 | ₩10,711 | ₩10,584 | ₩10,584 | -1.19% | 1.7천 |
|---|
| 2026.07.27 | ₩10,898 | ₩10,898 | ₩10,898 | ₩10,898 | 0.00% | 500 |
|---|
| 2026.07.24 | ₩11,126 | ₩11,126 | ₩10,751 | ₩11,046 | -0.72% | 800 |
|---|
| 2026.07.23 | ₩11,086 | ₩11,501 | ₩11,020 | ₩11,501 | +3.74% | 3.2천 |
|---|
| 2026.07.22 | ₩10,952 | ₩10,952 | ₩10,952 | ₩10,952 | 0.00% | 500 |
|---|
| 2026.07.21 | ₩10,952 | ₩10,952 | ₩10,952 | ₩10,952 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩11,019 | ₩11,086 | ₩11,019 | ₩11,086 | +0.61% | 700 |
|---|
| 2026.07.17 | ₩10,856 | ₩11,180 | ₩10,856 | ₩11,099 | +2.24% | 1.8천 |
|---|
| 2026.07.16 | ₩10,724 | ₩10,939 | ₩10,724 | ₩10,939 | +2.00% | 800 |
|---|
| 2026.07.15 | ₩10,986 | ₩10,986 | ₩10,845 | ₩10,845 | -1.28% | 900 |
|---|
| 2026.07.14 | ₩11,180 | ₩11,247 | ₩11,180 | ₩11,193 | +0.12% | 2.3천 |
|---|
| 2026.07.13 | ₩11,166 | ₩11,166 | ₩10,711 | ₩10,805 | -3.24% | 1.5천 |
|---|
| 2026.07.10 | ₩11,073 | ₩11,180 | ₩10,979 | ₩10,979 | -0.85% | 3.6천 |
|---|
| 2026.07.09 | ₩10,470 | ₩10,711 | ₩10,470 | ₩10,711 | +2.30% | 1.6천 |
|---|
| 2026.07.08 | ₩10,410 | ₩10,410 | ₩9,948 | ₩9,988 | -4.05% | 1.2만 |
|---|
| 2026.07.07 | ₩10,671 | ₩10,671 | ₩10,336 | ₩10,443 | -2.13% | 7.7천 |
|---|
| 2026.07.06 | ₩10,765 | ₩10,765 | ₩10,765 | ₩10,765 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩11,354 | ₩11,354 | ₩10,631 | ₩10,765 | -5.19% | 2.2천 |
|---|
| 2026.07.01 | ₩11,314 | ₩11,314 | ₩10,885 | ₩10,898 | -3.67% | 1.8천 |
|---|
| 2026.06.30 | ₩10,939 | ₩11,447 | ₩10,939 | ₩11,273 | +3.06% | 2.9천 |
|---|
| 2026.06.29 | ₩11,059 | ₩11,180 | ₩10,611 | ₩10,644 | -3.75% | 4.1천 |
|---|
| 2026.06.26 | ₩10,510 | ₩10,644 | ₩10,510 | ₩10,644 | +1.27% | 1.5천 |
|---|
| 2026.06.25 | ₩10,577 | ₩10,577 | ₩10,510 | ₩10,577 | 0.00% | 800 |
|---|
| 2026.06.24 | ₩10,678 | ₩10,845 | ₩10,512 | ₩10,644 | -0.31% | 4.2천 |
|---|
| 2026.06.23 | ₩10,711 | ₩10,711 | ₩10,577 | ₩10,577 | -1.25% | 7.5천 |
|---|
| 2026.06.22 | ₩10,791 | ₩10,811 | ₩10,510 | ₩10,805 | +0.12% | 3.7천 |
|---|
| 2026.06.18 | ₩10,912 | ₩10,992 | ₩10,698 | ₩10,711 | -1.84% | 4.7천 |
|---|
| 2026.06.17 | ₩10,952 | ₩11,488 | ₩10,751 | ₩10,751 | -1.83% | 3.6천 |
|---|
| 2026.06.16 | ₩10,751 | ₩10,925 | ₩10,742 | ₩10,742 | -0.09% | 2.1천 |
|---|
| 2026.06.15 | ₩11,113 | ₩11,113 | ₩10,711 | ₩10,738 | -3.37% | 5.3천 |
|---|
| 2026.06.12 | ₩11,595 | ₩11,608 | ₩11,247 | ₩11,287 | -2.66% | 3.3천 |
|---|
| 2026.06.11 | ₩11,755 | ₩11,755 | ₩11,514 | ₩11,600 | -1.32% | 2.4천 |
|---|
| 2026.06.10 | ₩11,850 | ₩11,850 | ₩11,608 | ₩11,621 | -1.93% | 1.3천 |
|---|
| 2026.06.09 | ₩11,619 | ₩11,619 | ₩11,619 | ₩11,619 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩11,796 | ₩12,103 | ₩11,796 | ₩11,916 | +1.02% | 8천 |
|---|
| 2026.06.05 | ₩11,642 | ₩12,023 | ₩11,459 | ₩11,715 | +0.63% | 4천 |
|---|
| 2026.06.04 | ₩11,655 | ₩11,856 | ₩11,591 | ₩11,662 | +0.06% | 2.4천 |
|---|
| 2026.06.03 | ₩11,648 | ₩11,782 | ₩11,528 | ₩11,555 | -0.80% | 3.5천 |
|---|
| 2026.06.02 | ₩11,782 | ₩11,782 | ₩11,608 | ₩11,608 | -1.48% | 4.1천 |
|---|
| 2026.06.01 | ₩11,474 | ₩12,023 | ₩11,474 | ₩11,903 | +3.73% | 8.9천 |
|---|
| 2026.05.29 | ₩11,782 | ₩11,782 | ₩11,488 | ₩11,621 | -1.36% | 5.6천 |
|---|
| 2026.05.28 | ₩11,514 | ₩12,050 | ₩11,461 | ₩11,996 | +4.19% | 1.3만 |
|---|
| 2026.05.27 | ₩11,380 | ₩11,581 | ₩11,180 | ₩11,528 | +1.29% | 3.6만 |
|---|
| 2026.05.26 | ₩11,273 | ₩11,581 | ₩11,247 | ₩11,247 | -0.24% | 1.3만 |
|---|
| 2026.05.22 | ₩11,635 | ₩11,635 | ₩11,059 | ₩11,247 | -3.34% | 1.7만 |
|---|
| 2026.05.21 | ₩11,581 | ₩16,522 | ₩10,724 | ₩11,514 | -0.58% | 20.8만 |
|---|
| 2026.05.20 | ₩11,579 | ₩11,581 | ₩11,501 | ₩11,581 | +0.02% | 4.1천 |
|---|
| 2026.05.19 | ₩11,260 | ₩11,488 | ₩11,260 | ₩11,488 | +2.02% | 2.8천 |
|---|
| 2026.05.18 | ₩11,555 | ₩11,581 | ₩11,488 | ₩11,488 | -0.58% | 4.5천 |
|---|
| 2026.05.15 | ₩11,581 | ₩11,581 | ₩11,581 | ₩11,581 | 0.00% | 1.7천 |
|---|
| 2026.05.14 | ₩11,514 | ₩11,769 | ₩11,514 | ₩11,702 | +1.63% | 2.6천 |
|---|
| 2026.05.13 | ₩11,421 | ₩11,548 | ₩11,380 | ₩11,548 | +1.11% | 3.6천 |
|---|
| 2026.05.12 | ₩11,434 | ₩11,688 | ₩11,434 | ₩11,555 | +1.05% | 4.8천 |
|---|
| 2026.05.11 | ₩11,394 | ₩11,581 | ₩11,367 | ₩11,367 | -0.24% | 1.8천 |
|---|
| 2026.05.08 | ₩11,300 | ₩11,394 | ₩11,300 | ₩11,394 | +0.83% | 3천 |
|---|
| 2026.05.07 | ₩11,380 | ₩11,380 | ₩11,380 | ₩11,380 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩11,287 | ₩11,407 | ₩11,287 | ₩11,380 | +0.83% | 6.9천 |
|---|
| 2026.05.05 | ₩11,099 | ₩11,380 | ₩11,099 | ₩11,153 | +0.48% | 500 |
|---|
| 2026.05.04 | ₩10,738 | ₩11,688 | ₩10,738 | ₩11,113 | +3.49% | 2.5천 |
|---|
| 2026.05.01 | ₩11,206 | ₩11,334 | ₩10,980 | ₩10,980 | -2.02% | 1천 |
|---|
| 2026.04.30 | ₩11,260 | ₩11,260 | ₩10,979 | ₩10,979 | -2.50% | 600 |
|---|
| 2026.04.29 | ₩11,501 | ₩11,512 | ₩11,434 | ₩11,434 | -0.58% | 1.4천 |
|---|
| 2026.04.28 | ₩11,447 | ₩11,447 | ₩11,447 | ₩11,447 | 0.00% | 400 |
|---|
| 2026.04.27 | ₩10,761 | ₩11,380 | ₩10,761 | ₩11,380 | +5.76% | 1.1천 |
|---|
| 2026.04.24 | ₩11,193 | ₩11,380 | ₩10,724 | ₩11,206 | +0.12% | 1.2천 |
|---|
| 2026.04.23 | ₩11,327 | ₩11,380 | ₩11,314 | ₩11,380 | +0.47% | 1.2천 |
|---|
| 2026.04.22 | ₩11,314 | ₩11,314 | ₩11,314 | ₩11,314 | 0.00% | 900 |
|---|
| 2026.04.21 | ₩11,233 | ₩11,454 | ₩11,233 | ₩11,314 | +0.72% | 5.5천 |
|---|
| 2026.04.20 | ₩11,046 | ₩11,180 | ₩11,046 | ₩11,180 | +1.21% | 1.8천 |
|---|
| 2026.04.17 | ₩11,019 | ₩11,099 | ₩11,019 | ₩11,019 | 0.00% | 1.2천 |
|---|
| 2026.04.16 | ₩10,564 | ₩11,180 | ₩10,524 | ₩11,180 | +5.83% | 5.2천 |
|---|
| 2026.04.15 | ₩10,443 | ₩10,604 | ₩10,443 | ₩10,604 | +1.54% | 2.1천 |
|---|
| 2026.04.14 | ₩10,276 | ₩10,427 | ₩10,276 | ₩10,427 | +1.47% | 1.8천 |
|---|
| 2026.04.13 | ₩10,042 | ₩10,309 | ₩10,042 | ₩10,283 | +2.40% | 3.5천 |
|---|
| 2026.04.10 | ₩10,042 | ₩10,042 | ₩10,042 | ₩10,042 | 0.00% | 4.3천 |
|---|
| 2026.04.09 | ₩9,922 | ₩9,922 | ₩9,922 | ₩9,922 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩10,149 | ₩10,149 | ₩9,968 | ₩10,028 | -1.19% | 2.2천 |
|---|
| 2026.04.07 | ₩10,135 | ₩10,149 | ₩9,827 | ₩9,827 | -3.04% | 4천 |
|---|
| 2026.04.06 | ₩10,175 | ₩10,175 | ₩9,908 | ₩10,151 | -0.24% | 1.7천 |
|---|
| 2026.04.02 | ₩10,109 | ₩10,175 | ₩9,787 | ₩10,175 | +0.66% | 4.5천 |
|---|
| 2026.04.01 | ₩10,175 | ₩10,175 | ₩10,042 | ₩10,109 | -0.66% | 2천 |
|---|
| 2026.03.31 | ₩10,095 | ₩10,122 | ₩9,894 | ₩10,042 | -0.53% | 3.7천 |
|---|
| 2026.03.30 | ₩9,921 | ₩10,256 | ₩9,921 | ₩10,256 | +3.37% | 4.6천 |
|---|
| 2026.03.27 | ₩9,934 | ₩10,162 | ₩9,908 | ₩9,961 | +0.27% | 7.6천 |
|---|
| 2026.03.26 | ₩9,506 | ₩10,068 | ₩9,506 | ₩10,068 | +5.92% | 2.7만 |
|---|
| 2026.03.25 | ₩9,894 | ₩9,894 | ₩9,556 | ₩9,760 | -1.35% | 1.7천 |
|---|
| 2026.03.24 | ₩9,905 | ₩10,175 | ₩9,807 | ₩9,807 | -0.99% | 3.1만 |
|---|
| 2026.03.23 | ₩9,791 | ₩9,791 | ₩9,667 | ₩9,720 | -0.72% | 2.1천 |
|---|
| 2026.03.20 | ₩9,747 | ₩9,747 | ₩9,640 | ₩9,653 | -0.96% | 6.7천 |
|---|
| 2026.03.19 | ₩9,640 | ₩9,747 | ₩9,372 | ₩9,747 | +1.11% | 3.6천 |
|---|
| 2026.03.18 | ₩9,497 | ₩9,647 | ₩9,479 | ₩9,506 | +0.10% | 1.6만 |
|---|
| 2026.03.17 | ₩9,604 | ₩9,640 | ₩9,533 | ₩9,533 | -0.74% | 2.6천 |
|---|
| 2026.03.16 | ₩9,452 | ₩9,573 | ₩9,452 | ₩9,573 | +1.27% | 4.7천 |
|---|
| 2026.03.13 | ₩9,479 | ₩9,560 | ₩9,479 | ₩9,479 | 0.00% | 4.4천 |
|---|
| 2026.03.12 | ₩9,546 | ₩9,613 | ₩9,479 | ₩9,613 | +0.70% | 2.6천 |
|---|
| 2026.03.11 | ₩9,566 | ₩9,613 | ₩9,546 | ₩9,546 | -0.21% | 2.4천 |
|---|
| 2026.03.10 | ₩9,600 | ₩9,627 | ₩9,474 | ₩9,580 | -0.21% | 2천 |
|---|
| 2026.03.09 | ₩9,513 | ₩9,627 | ₩9,513 | ₩9,613 | +1.06% | 4천 |
|---|
| 2026.03.06 | ₩9,640 | ₩9,814 | ₩9,506 | ₩9,734 | +0.97% | 4.8천 |
|---|
| 2026.03.05 | ₩9,586 | ₩9,908 | ₩9,546 | ₩9,691 | +1.09% | 6.4천 |
|---|
| 2026.03.04 | ₩9,680 | ₩9,881 | ₩9,513 | ₩9,653 | -0.28% | 6.4만 |
|---|
| 2026.03.03 | ₩9,707 | ₩9,975 | ₩9,399 | ₩9,573 | -1.38% | 2.2만 |
|---|
| 2026.03.02 | ₩9,452 | ₩9,908 | ₩9,332 | ₩9,586 | +1.42% | 3.3만 |
|---|
| 2026.02.27 | ₩9,493 | ₩9,493 | ₩9,436 | ₩9,436 | -0.59% | 3.1천 |
|---|
| 2026.02.26 | ₩9,426 | ₩9,450 | ₩9,372 | ₩9,372 | -0.57% | 7.2천 |
|---|
| 2026.02.25 | ₩9,210 | ₩9,506 | ₩9,037 | ₩9,439 | +2.49% | 1.3만 |
|---|
| 2026.02.24 | ₩9,131 | ₩9,131 | ₩9,131 | ₩9,131 | 0.00% | 800 |
|---|
| 2026.02.23 | ₩9,185 | ₩9,250 | ₩8,957 | ₩8,997 | -2.04% | 4.9천 |
|---|
| 2026.02.20 | ₩8,984 | ₩9,104 | ₩8,984 | ₩9,104 | +1.34% | 6천 |
|---|
| 2026.02.19 | ₩8,703 | ₩9,104 | ₩8,703 | ₩8,850 | +1.69% | 3.4천 |
|---|
| 2026.02.18 | ₩9,064 | ₩9,078 | ₩8,870 | ₩8,870 | -2.14% | 1.9천 |
|---|
| 2026.02.17 | ₩8,622 | ₩9,372 | ₩8,622 | ₩9,051 | +4.97% | 6.2천 |
|---|
| 2026.02.13 | ₩8,488 | ₩8,622 | ₩8,488 | ₩8,622 | +1.58% | 1.8천 |
|---|
| 2026.02.12 | ₩8,529 | ₩8,542 | ₩8,493 | ₩8,495 | -0.39% | 3.4천 |
|---|
| 2026.02.11 | ₩8,261 | ₩8,542 | ₩8,261 | ₩8,475 | +2.59% | 1.7만 |
|---|
| 2026.02.10 | ₩8,301 | ₩8,443 | ₩8,261 | ₩8,261 | -0.48% | 1.3만 |
|---|
| 2026.02.09 | ₩8,288 | ₩8,368 | ₩8,288 | ₩8,301 | +0.16% | 6.2천 |
|---|
| 2026.02.06 | ₩8,301 | ₩8,314 | ₩8,181 | ₩8,301 | 0.00% | 4.6천 |
|---|
| 2026.02.05 | ₩8,542 | ₩8,542 | ₩8,301 | ₩8,301 | -2.82% | 3.9천 |
|---|
| 2026.02.04 | ₩8,542 | ₩8,542 | ₩8,535 | ₩8,535 | -0.08% | 700 |
|---|
| 2026.02.03 | ₩8,663 | ₩8,663 | ₩8,542 | ₩8,542 | -1.39% | 3.1천 |
|---|
| 2026.02.02 | ₩8,569 | ₩8,642 | ₩8,569 | ₩8,642 | +0.86% | 800 |
|---|
| 2026.01.30 | ₩8,701 | ₩8,701 | ₩8,689 | ₩8,689 | -0.14% | 1천 |
|---|
| 2026.01.29 | ₩8,689 | ₩8,703 | ₩8,689 | ₩8,689 | 0.00% | 2.6천 |
|---|
| 2026.01.28 | ₩8,703 | ₩8,703 | ₩8,663 | ₩8,663 | -0.46% | 3.2천 |
|---|
| 2026.01.27 | ₩8,716 | ₩8,837 | ₩8,669 | ₩8,676 | -0.46% | 1.2만 |
|---|
| 2026.01.26 | ₩8,783 | ₩8,837 | ₩8,770 | ₩8,770 | -0.15% | 4.6천 |
|---|
| 2026.01.23 | ₩8,837 | ₩8,837 | ₩8,796 | ₩8,837 | 0.00% | 6.4천 |
|---|
| 2026.01.22 | ₩8,930 | ₩8,930 | ₩8,756 | ₩8,770 | -1.80% | 4.8천 |
|---|
| 2026.01.21 | ₩9,037 | ₩9,037 | ₩8,917 | ₩9,003 | -0.39% | 1.1만 |
|---|
| 2026.01.20 | ₩9,238 | ₩9,238 | ₩9,071 | ₩9,078 | -1.74% | 1.1만 |
|---|
| 2026.01.16 | ₩9,198 | ₩9,359 | ₩9,198 | ₩9,211 | +0.15% | 4.2천 |
|---|
| 2026.01.15 | ₩9,278 | ₩9,278 | ₩9,198 | ₩9,265 | -0.14% | 1.7천 |
|---|
| 2026.01.14 | ₩9,262 | ₩9,372 | ₩9,198 | ₩9,198 | -0.69% | 2.6천 |
|---|
| 2026.01.13 | ₩9,185 | ₩9,359 | ₩9,185 | ₩9,211 | +0.29% | 1천 |
|---|
| 2026.01.12 | ₩9,372 | ₩9,372 | ₩9,332 | ₩9,359 | -0.14% | 4.5천 |
|---|
| 2026.01.09 | ₩9,372 | ₩9,506 | ₩9,372 | ₩9,372 | 0.00% | 3천 |
|---|
| 2026.01.08 | ₩9,386 | ₩9,573 | ₩9,386 | ₩9,573 | +2.00% | 1.3천 |
|---|
| 2026.01.07 | ₩9,372 | ₩9,372 | ₩9,372 | ₩9,372 | 0.00% | 1.1천 |
|---|
| 2026.01.06 | ₩9,333 | ₩9,439 | ₩9,305 | ₩9,305 | -0.30% | 2.3천 |
|---|
| 2026.01.05 | ₩9,363 | ₩9,452 | ₩9,171 | ₩9,171 | -2.04% | 5.6천 |
|---|
| 2026.01.02 | ₩9,037 | ₩9,131 | ₩9,037 | ₩9,131 | +1.04% | 2.7천 |
|---|
| 2025.12.31 | ₩9,037 | ₩9,211 | ₩9,037 | ₩9,104 | +0.74% | 2.1천 |
|---|
| 2025.12.30 | ₩9,064 | ₩9,131 | ₩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 | ₩9,229 | ₩9,131 | ₩9,131 | -0.44% | 5.3천 |
|---|
| 2025.12.24 | ₩9,118 | ₩9,131 | ₩9,118 | ₩9,131 | +0.15% | 700 |
|---|
| 2025.12.23 | ₩9,118 | ₩9,359 | ₩9,118 | ₩9,118 | 0.00% | 2.4천 |
|---|
| 2025.12.22 | ₩9,171 | ₩9,211 | ₩9,131 | ₩9,143 | -0.31% | 6.6천 |
|---|
| 2025.12.19 | ₩9,238 | ₩9,238 | ₩9,131 | ₩9,131 | -1.16% | 4.3천 |
|---|
| 2025.12.18 | ₩9,305 | ₩9,372 | ₩9,238 | ₩9,238 | -0.72% | 900 |
|---|
| 2025.12.17 | ₩9,131 | ₩9,439 | ₩9,131 | ₩9,171 | +0.44% | 1.2만 |
|---|
| 2025.12.16 | ₩9,372 | ₩9,627 | ₩9,198 | ₩9,600 | +2.43% | 3.5천 |
|---|
| 2025.12.15 | ₩9,386 | ₩9,640 | ₩9,252 | ₩9,640 | +2.71% | 3.5천 |
|---|
| 2025.12.12 | ₩9,653 | ₩9,653 | ₩9,319 | ₩9,653 | 0.00% | 6.8천 |
|---|
| 2025.12.11 | ₩9,681 | ₩9,707 | ₩9,680 | ₩9,693 | +0.12% | 1.2천 |
|---|
| 2025.12.10 | ₩9,586 | ₩9,708 | ₩9,586 | ₩9,653 | +0.70% | 1.9천 |
|---|
| 2025.12.09 | ₩9,653 | ₩9,854 | ₩9,573 | ₩9,653 | 0.00% | 4.9천 |
|---|
| 2025.12.08 | ₩9,734 | ₩10,042 | ₩9,640 | ₩10,042 | +3.16% | 1.2만 |
|---|
| 2025.12.05 | ₩9,747 | ₩9,747 | ₩9,573 | ₩9,573 | -1.79% | 1.5천 |
|---|
| 2025.12.04 | ₩9,529 | ₩9,573 | ₩9,529 | ₩9,560 | +0.32% | 5.2천 |
|---|
| 2025.12.03 | ₩9,600 | ₩9,600 | ₩9,564 | ₩9,564 | -0.38% | 1천 |
|---|
| 2025.12.02 | ₩9,613 | ₩9,687 | ₩9,613 | ₩9,687 | +0.77% | 1.5천 |
|---|
| 2025.12.01 | ₩9,613 | ₩9,613 | ₩9,493 | ₩9,613 | 0.00% | 4.8천 |
|---|
| 2025.11.28 | ₩9,774 | ₩9,774 | ₩9,647 | ₩9,647 | -1.30% | 1.5천 |
|---|
| 2025.11.26 | ₩9,596 | ₩9,961 | ₩9,519 | ₩9,519 | -0.80% | 7.6천 |
|---|
| 2025.11.25 | ₩9,975 | ₩9,987 | ₩9,707 | ₩9,707 | -2.68% | 5천 |
|---|
| 2025.11.24 | ₩9,718 | ₩10,042 | ₩9,640 | ₩9,901 | +1.89% | 1.9천 |
|---|
| 2025.11.21 | ₩9,345 | ₩9,874 | ₩9,278 | ₩9,874 | +5.66% | 3천 |
|---|
| 2025.11.20 | ₩9,814 | ₩9,814 | ₩9,814 | ₩9,814 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩9,814 | ₩9,814 | ₩9,814 | ₩9,814 | 0.00% | 500 |
|---|
| 2025.11.18 | ₩9,466 | ₩9,801 | ₩9,452 | ₩9,728 | +2.77% | 8.6천 |
|---|
| 2025.11.17 | ₩9,439 | ₩9,466 | ₩9,439 | ₩9,466 | +0.28% | 3.9천 |
|---|
| 2025.11.14 | ₩9,296 | ₩9,514 | ₩9,241 | ₩9,514 | +2.35% | 4.1천 |
|---|
| 2025.11.13 | ₩9,353 | ₩9,479 | ₩9,353 | ₩9,479 | +1.35% | 2.4천 |
|---|
| 2025.11.12 | ₩9,211 | ₩9,372 | ₩9,185 | ₩9,372 | +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 | ₩9,439 | ₩9,439 | ₩9,439 | ₩9,439 | 0.00% | 700 |
|---|
| 2025.11.06 | ₩9,586 | ₩9,600 | ₩9,486 | ₩9,546 | -0.42% | 4천 |
|---|
| 2025.11.05 | ₩9,131 | ₩9,372 | ₩9,131 | ₩9,372 | +2.64% | 2.1천 |
|---|
| 2025.11.04 | ₩9,104 | ₩9,104 | ₩9,104 | ₩9,104 | 0.00% | 800 |
|---|
| 2025.11.03 | ₩9,131 | ₩9,131 | ₩9,131 | ₩9,131 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩9,359 | ₩9,359 | ₩9,359 | ₩9,359 | 0.00% | 900 |
|---|
| 2025.10.30 | ₩9,533 | ₩9,533 | ₩9,533 | ₩9,533 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩9,171 | ₩9,613 | ₩9,171 | ₩9,533 | +3.94% | 5.4천 |
|---|
| 2025.10.28 | ₩9,185 | ₩9,185 | ₩9,185 | ₩9,185 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩9,238 | ₩9,392 | ₩9,185 | ₩9,185 | -0.58% | 5.2천 |
|---|
| 2025.10.24 | ₩9,199 | ₩9,553 | ₩9,118 | ₩9,553 | +3.84% | 7.1천 |
|---|
| 2025.10.23 | ₩9,323 | ₩9,323 | ₩9,149 | ₩9,305 | -0.19% | 1.2천 |
|---|
| 2025.10.22 | ₩9,171 | ₩9,372 | ₩9,171 | ₩9,238 | +0.73% | 2.8천 |
|---|
| 2025.10.21 | ₩9,174 | ₩9,174 | ₩9,174 | ₩9,174 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩9,372 | ₩9,601 | ₩9,345 | ₩9,596 | +2.39% | 5.6천 |
|---|
| 2025.10.17 | ₩9,216 | ₩9,399 | ₩9,216 | ₩9,399 | +1.99% | 700 |
|---|
| 2025.10.16 | ₩9,372 | ₩9,560 | ₩9,171 | ₩9,506 | +1.43% | 3천 |
|---|
| 2025.10.15 | ₩9,466 | ₩9,493 | ₩9,211 | ₩9,211 | -2.69% | 2천 |
|---|
| 2025.10.14 | ₩9,285 | ₩9,285 | ₩9,242 | ₩9,242 | -0.46% | 900 |
|---|
| 2025.10.13 | ₩9,372 | ₩9,372 | ₩9,118 | ₩9,372 | 0.00% | 3.5천 |
|---|
| 2025.10.10 | ₩9,386 | ₩9,386 | ₩9,278 | ₩9,372 | -0.14% | 2천 |
|---|