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 | ₩17,233 | ₩18,104 | ₩16,161 | ₩16,372 | -4.99% | 1만 |
| 2026.10.08 | ₩17,420 | ₩17,755 | ₩17,420 | ₩17,755 | +1.92% | 1.9천 |
| 2026.10.07 | ₩17,996 | ₩17,996 | ₩17,621 | ₩17,621 | -2.08% | 1.1천 |
| 2026.10.06 | ₩18,184 | ₩18,559 | ₩17,065 | ₩17,300 | -4.86% | 1만 |
| 2026.10.05 | ₩15,812 | ₩18,747 | ₩15,645 | ₩18,653 | +17.97% | 1.8만 |
| 2026.10.02 | ₩14,405 | ₩16,415 | ₩14,405 | ₩15,866 | +10.14% | 1.4만 |
| 2026.10.01 | ₩14,888 | ₩14,888 | ₩14,285 | ₩14,499 | -2.61% | 3.4천 |
| 2026.09.30 | ₩15,410 | ₩15,701 | ₩14,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,701 |
| +1.89% |
| 2.7천 |
| 2026.09.29 | ₩15,531 | ₩15,678 | ₩14,598 | ₩14,968 | -3.62% | 2.1천 |
|---|
| 2026.09.28 | ₩15,437 | ₩16,234 | ₩15,196 | ₩16,234 | +5.16% | 4.3천 |
|---|
| 2026.09.25 | ₩15,142 | ₩16,415 | ₩14,874 | ₩16,013 | +5.75% | 7.2천 |
|---|
| 2026.09.24 | ₩16,147 | ₩16,147 | ₩15,437 | ₩15,437 | -4.40% | 3.2천 |
|---|
| 2026.09.23 | ₩15,209 | ₩16,281 | ₩15,209 | ₩15,980 | +5.07% | 6.4천 |
|---|
| 2026.09.22 | ₩16,831 | ₩17,392 | ₩15,008 | ₩15,008 | -10.83% | 1.4만 |
|---|
| 2026.09.21 | ₩18,305 | ₩18,305 | ₩17,115 | ₩17,115 | -6.50% | 8.9천 |
|---|
| 2026.09.18 | ₩17,889 | ₩18,747 | ₩17,434 | ₩18,104 | +1.20% | 2.1천 |
|---|
| 2026.09.17 | ₩17,641 | ₩18,419 | ₩17,641 | ₩18,041 | +2.26% | 3.1천 |
|---|
| 2026.09.16 | ₩18,211 | ₩19,055 | ₩17,816 | ₩18,318 | +0.59% | 6.4천 |
|---|
| 2026.09.15 | ₩18,613 | ₩19,966 | ₩17,956 | ₩19,028 | +2.23% | 9.1천 |
|---|
| 2026.09.14 | ₩20,690 | ₩20,690 | ₩18,325 | ₩18,928 | -8.52% | 1.7만 |
|---|
| 2026.09.11 | ₩20,837 | ₩21,172 | ₩18,991 | ₩20,368 | -2.25% | 4만 |
|---|
| 2026.09.10 | ₩17,166 | ₩21,079 | ₩17,166 | ₩21,038 | +22.56% | 7.6만 |
|---|
| 2026.09.09 | ₩16,027 | ₩17,420 | ₩16,027 | ₩17,420 | +8.70% | 1.3만 |
|---|
| 2026.09.08 | ₩15,263 | ₩16,482 | ₩15,263 | ₩16,348 | +7.11% | 1.5만 |
|---|
| 2026.09.04 | ₩15,692 | ₩15,692 | ₩15,430 | ₩15,430 | -1.67% | 2.4천 |
|---|
| 2026.09.03 | ₩15,611 | ₩15,611 | ₩14,137 | ₩15,424 | -1.20% | 1만 |
|---|
| 2026.09.02 | ₩13,601 | ₩15,946 | ₩13,601 | ₩15,946 | +17.24% | 2.4만 |
|---|
| 2026.09.01 | ₩12,971 | ₩12,998 | ₩12,864 | ₩12,864 | -0.83% | 5.3천 |
|---|
| 2026.08.31 | ₩12,916 | ₩12,922 | ₩12,878 | ₩12,878 | -0.30% | 1.3천 |
|---|
| 2026.08.28 | ₩13,119 | ₩13,119 | ₩12,895 | ₩12,895 | -1.71% | 2.6천 |
|---|
| 2026.08.27 | ₩13,132 | ₩13,132 | ₩13,115 | ₩13,115 | -0.13% | 700 |
|---|
| 2026.08.26 | ₩13,387 | ₩13,387 | ₩13,132 | ₩13,253 | -1.00% | 4.5천 |
|---|
| 2026.08.25 | ₩13,735 | ₩13,735 | ₩13,134 | ₩13,393 | -2.49% | 3.2천 |
|---|
| 2026.08.24 | ₩13,494 | ₩13,789 | ₩13,306 | ₩13,735 | +1.79% | 4.8천 |
|---|
| 2026.08.21 | ₩13,668 | ₩13,682 | ₩13,434 | ₩13,434 | -1.72% | 4천 |
|---|
| 2026.08.20 | ₩13,682 | ₩13,682 | ₩13,595 | ₩13,682 | 0.00% | 2천 |
|---|
| 2026.08.19 | ₩13,668 | ₩13,668 | ₩13,065 | ₩13,065 | -4.41% | 1.9천 |
|---|
| 2026.08.18 | ₩13,936 | ₩13,936 | ₩13,682 | ₩13,682 | -1.83% | 3.8천 |
|---|
| 2026.08.17 | ₩12,623 | ₩14,405 | ₩12,553 | ₩14,311 | +13.38% | 2.4만 |
|---|
| 2026.08.14 | ₩13,025 | ₩13,079 | ₩12,462 | ₩12,462 | -4.32% | 7.1천 |
|---|
| 2026.08.13 | ₩12,328 | ₩13,172 | ₩12,308 | ₩13,172 | +6.85% | 8.2천 |
|---|
| 2026.08.12 | ₩11,712 | ₩13,400 | ₩11,390 | ₩12,328 | +5.26% | 2.3만 |
|---|
| 2026.08.11 | ₩11,229 | ₩11,524 | ₩11,229 | ₩11,306 | +0.68% | 6.1천 |
|---|
| 2026.08.10 | ₩10,988 | ₩11,283 | ₩10,988 | ₩11,283 | +2.68% | 5천 |
|---|
| 2026.08.07 | ₩11,149 | ₩11,189 | ₩11,149 | ₩11,189 | +0.36% | 1.5천 |
|---|
| 2026.08.06 | ₩11,062 | ₩11,122 | ₩10,948 | ₩11,122 | +0.55% | 2.9천 |
|---|
| 2026.08.05 | ₩10,720 | ₩10,988 | ₩10,720 | ₩10,814 | +0.87% | 3.8천 |
|---|
| 2026.08.04 | ₩10,988 | ₩10,988 | ₩10,787 | ₩10,787 | -1.83% | 3.9천 |
|---|
| 2026.08.03 | ₩10,600 | ₩10,600 | ₩10,600 | ₩10,600 | 0.00% | 500 |
|---|
| 2026.07.31 | ₩10,774 | ₩10,941 | ₩10,600 | ₩10,600 | -1.62% | 2천 |
|---|
| 2026.07.30 | ₩11,055 | ₩11,055 | ₩10,834 | ₩10,876 | -1.62% | 2.7천 |
|---|
| 2026.07.29 | ₩10,600 | ₩10,600 | ₩10,600 | ₩10,600 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩10,720 | ₩10,720 | ₩10,593 | ₩10,593 | -1.19% | 1.7천 |
|---|
| 2026.07.27 | ₩10,908 | ₩10,908 | ₩10,908 | ₩10,908 | 0.00% | 500 |
|---|
| 2026.07.24 | ₩11,136 | ₩11,136 | ₩10,760 | ₩11,055 | -0.72% | 800 |
|---|
| 2026.07.23 | ₩11,095 | ₩11,511 | ₩11,030 | ₩11,511 | +3.74% | 3.2천 |
|---|
| 2026.07.22 | ₩10,961 | ₩10,961 | ₩10,961 | ₩10,961 | 0.00% | 500 |
|---|
| 2026.07.21 | ₩10,961 | ₩10,961 | ₩10,961 | ₩10,961 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩11,028 | ₩11,095 | ₩11,028 | ₩11,095 | +0.61% | 700 |
|---|
| 2026.07.17 | ₩10,865 | ₩11,189 | ₩10,865 | ₩11,109 | +2.24% | 1.8천 |
|---|
| 2026.07.16 | ₩10,734 | ₩10,948 | ₩10,734 | ₩10,948 | +2.00% | 800 |
|---|
| 2026.07.15 | ₩10,995 | ₩10,995 | ₩10,854 | ₩10,854 | -1.28% | 900 |
|---|
| 2026.07.14 | ₩11,189 | ₩11,256 | ₩11,189 | ₩11,203 | +0.12% | 2.3천 |
|---|
| 2026.07.13 | ₩11,176 | ₩11,176 | ₩10,720 | ₩10,814 | -3.24% | 1.5천 |
|---|
| 2026.07.10 | ₩11,082 | ₩11,189 | ₩10,988 | ₩10,988 | -0.85% | 3.6천 |
|---|
| 2026.07.09 | ₩10,479 | ₩10,720 | ₩10,479 | ₩10,720 | +2.30% | 1.6천 |
|---|
| 2026.07.08 | ₩10,419 | ₩10,419 | ₩9,956 | ₩9,997 | -4.05% | 1.2만 |
|---|
| 2026.07.07 | ₩10,680 | ₩10,680 | ₩10,345 | ₩10,452 | -2.13% | 7.7천 |
|---|
| 2026.07.06 | ₩10,774 | ₩10,774 | ₩10,774 | ₩10,774 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩11,363 | ₩11,363 | ₩10,640 | ₩10,774 | -5.19% | 2.2천 |
|---|
| 2026.07.01 | ₩11,323 | ₩11,323 | ₩10,894 | ₩10,908 | -3.67% | 1.8천 |
|---|
| 2026.06.30 | ₩10,948 | ₩11,457 | ₩10,948 | ₩11,283 | +3.06% | 2.9천 |
|---|
| 2026.06.29 | ₩11,069 | ₩11,189 | ₩10,620 | ₩10,653 | -3.75% | 4.1천 |
|---|
| 2026.06.26 | ₩10,519 | ₩10,653 | ₩10,519 | ₩10,653 | +1.27% | 1.5천 |
|---|
| 2026.06.25 | ₩10,586 | ₩10,586 | ₩10,519 | ₩10,586 | 0.00% | 800 |
|---|
| 2026.06.24 | ₩10,687 | ₩10,854 | ₩10,520 | ₩10,653 | -0.31% | 4.2천 |
|---|
| 2026.06.23 | ₩10,720 | ₩10,720 | ₩10,586 | ₩10,586 | -1.25% | 7.5천 |
|---|
| 2026.06.22 | ₩10,801 | ₩10,821 | ₩10,519 | ₩10,814 | +0.12% | 3.7천 |
|---|
| 2026.06.18 | ₩10,921 | ₩11,002 | ₩10,707 | ₩10,720 | -1.84% | 4.7천 |
|---|
| 2026.06.17 | ₩10,961 | ₩11,497 | ₩10,760 | ₩10,760 | -1.83% | 3.6천 |
|---|
| 2026.06.16 | ₩10,760 | ₩10,935 | ₩10,751 | ₩10,751 | -0.09% | 2.1천 |
|---|
| 2026.06.15 | ₩11,122 | ₩11,122 | ₩10,720 | ₩10,747 | -3.37% | 5.3천 |
|---|
| 2026.06.12 | ₩11,605 | ₩11,618 | ₩11,256 | ₩11,296 | -2.66% | 3.3천 |
|---|
| 2026.06.11 | ₩11,765 | ₩11,765 | ₩11,524 | ₩11,610 | -1.32% | 2.4천 |
|---|
| 2026.06.10 | ₩11,861 | ₩11,861 | ₩11,618 | ₩11,631 | -1.93% | 1.3천 |
|---|
| 2026.06.09 | ₩11,629 | ₩11,629 | ₩11,629 | ₩11,629 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩11,806 | ₩12,114 | ₩11,806 | ₩11,926 | +1.02% | 8천 |
|---|
| 2026.06.05 | ₩11,651 | ₩12,033 | ₩11,469 | ₩11,725 | +0.63% | 4천 |
|---|
| 2026.06.04 | ₩11,665 | ₩11,866 | ₩11,601 | ₩11,672 | +0.06% | 2.4천 |
|---|
| 2026.06.03 | ₩11,658 | ₩11,792 | ₩11,538 | ₩11,564 | -0.80% | 3.5천 |
|---|
| 2026.06.02 | ₩11,792 | ₩11,792 | ₩11,618 | ₩11,618 | -1.48% | 4.1천 |
|---|
| 2026.06.01 | ₩11,484 | ₩12,033 | ₩11,484 | ₩11,913 | +3.73% | 8.9천 |
|---|
| 2026.05.29 | ₩11,792 | ₩11,792 | ₩11,497 | ₩11,631 | -1.36% | 5.6천 |
|---|
| 2026.05.28 | ₩11,524 | ₩12,060 | ₩11,471 | ₩12,007 | +4.19% | 1.3만 |
|---|
| 2026.05.27 | ₩11,390 | ₩11,591 | ₩11,189 | ₩11,538 | +1.29% | 3.6만 |
|---|
| 2026.05.26 | ₩11,283 | ₩11,591 | ₩11,256 | ₩11,256 | -0.24% | 1.3만 |
|---|
| 2026.05.22 | ₩11,645 | ₩11,645 | ₩11,069 | ₩11,256 | -3.34% | 1.7만 |
|---|
| 2026.05.21 | ₩11,591 | ₩16,536 | ₩10,734 | ₩11,524 | -0.58% | 20.8만 |
|---|
| 2026.05.20 | ₩11,588 | ₩11,591 | ₩11,511 | ₩11,591 | +0.02% | 4.1천 |
|---|
| 2026.05.19 | ₩11,270 | ₩11,497 | ₩11,270 | ₩11,497 | +2.02% | 2.8천 |
|---|
| 2026.05.18 | ₩11,564 | ₩11,591 | ₩11,497 | ₩11,497 | -0.58% | 4.5천 |
|---|
| 2026.05.15 | ₩11,591 | ₩11,591 | ₩11,591 | ₩11,591 | 0.00% | 1.7천 |
|---|
| 2026.05.14 | ₩11,524 | ₩11,779 | ₩11,524 | ₩11,712 | +1.63% | 2.6천 |
|---|
| 2026.05.13 | ₩11,430 | ₩11,558 | ₩11,390 | ₩11,558 | +1.11% | 3.6천 |
|---|
| 2026.05.12 | ₩11,444 | ₩11,698 | ₩11,444 | ₩11,564 | +1.05% | 4.8천 |
|---|
| 2026.05.11 | ₩11,404 | ₩11,591 | ₩11,377 | ₩11,377 | -0.24% | 1.8천 |
|---|
| 2026.05.08 | ₩11,310 | ₩11,404 | ₩11,310 | ₩11,404 | +0.83% | 3천 |
|---|
| 2026.05.07 | ₩11,390 | ₩11,390 | ₩11,390 | ₩11,390 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩11,296 | ₩11,417 | ₩11,296 | ₩11,390 | +0.83% | 6.9천 |
|---|
| 2026.05.05 | ₩11,109 | ₩11,390 | ₩11,109 | ₩11,162 | +0.48% | 500 |
|---|
| 2026.05.04 | ₩10,747 | ₩11,698 | ₩10,747 | ₩11,122 | +3.49% | 2.5천 |
|---|
| 2026.05.01 | ₩11,216 | ₩11,343 | ₩10,990 | ₩10,990 | -2.02% | 1천 |
|---|
| 2026.04.30 | ₩11,270 | ₩11,270 | ₩10,988 | ₩10,988 | -2.50% | 600 |
|---|
| 2026.04.29 | ₩11,511 | ₩11,521 | ₩11,444 | ₩11,444 | -0.58% | 1.4천 |
|---|
| 2026.04.28 | ₩11,457 | ₩11,457 | ₩11,457 | ₩11,457 | 0.00% | 400 |
|---|
| 2026.04.27 | ₩10,770 | ₩11,390 | ₩10,770 | ₩11,390 | +5.76% | 1.1천 |
|---|
| 2026.04.24 | ₩11,203 | ₩11,390 | ₩10,734 | ₩11,216 | +0.12% | 1.2천 |
|---|
| 2026.04.23 | ₩11,337 | ₩11,390 | ₩11,323 | ₩11,390 | +0.47% | 1.2천 |
|---|
| 2026.04.22 | ₩11,323 | ₩11,323 | ₩11,323 | ₩11,323 | 0.00% | 900 |
|---|
| 2026.04.21 | ₩11,243 | ₩11,464 | ₩11,243 | ₩11,323 | +0.72% | 5.5천 |
|---|
| 2026.04.20 | ₩11,055 | ₩11,189 | ₩11,055 | ₩11,189 | +1.21% | 1.8천 |
|---|
| 2026.04.17 | ₩11,028 | ₩11,109 | ₩11,028 | ₩11,028 | 0.00% | 1.2천 |
|---|
| 2026.04.16 | ₩10,573 | ₩11,189 | ₩10,533 | ₩11,189 | +5.83% | 5.2천 |
|---|
| 2026.04.15 | ₩10,452 | ₩10,613 | ₩10,452 | ₩10,613 | +1.54% | 2.1천 |
|---|
| 2026.04.14 | ₩10,285 | ₩10,436 | ₩10,285 | ₩10,436 | +1.47% | 1.8천 |
|---|
| 2026.04.13 | ₩10,050 | ₩10,318 | ₩10,050 | ₩10,291 | +2.40% | 3.5천 |
|---|
| 2026.04.10 | ₩10,050 | ₩10,050 | ₩10,050 | ₩10,050 | 0.00% | 4.3천 |
|---|
| 2026.04.09 | ₩9,931 | ₩9,931 | ₩9,931 | ₩9,931 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩10,157 | ₩10,157 | ₩9,976 | ₩10,037 | -1.19% | 2.2천 |
|---|
| 2026.04.07 | ₩10,144 | ₩10,157 | ₩9,836 | ₩9,836 | -3.04% | 4천 |
|---|
| 2026.04.06 | ₩10,184 | ₩10,184 | ₩9,916 | ₩10,160 | -0.24% | 1.7천 |
|---|
| 2026.04.02 | ₩10,117 | ₩10,184 | ₩9,796 | ₩10,184 | +0.66% | 4.5천 |
|---|
| 2026.04.01 | ₩10,184 | ₩10,184 | ₩10,050 | ₩10,117 | -0.66% | 2천 |
|---|
| 2026.03.31 | ₩10,104 | ₩10,131 | ₩9,903 | ₩10,050 | -0.53% | 3.7천 |
|---|
| 2026.03.30 | ₩9,930 | ₩10,265 | ₩9,930 | ₩10,265 | +3.37% | 4.6천 |
|---|
| 2026.03.27 | ₩9,943 | ₩10,171 | ₩9,916 | ₩9,970 | +0.27% | 7.6천 |
|---|
| 2026.03.26 | ₩9,514 | ₩10,077 | ₩9,514 | ₩10,077 | +5.92% | 2.7만 |
|---|
| 2026.03.25 | ₩9,903 | ₩9,903 | ₩9,564 | ₩9,769 | -1.35% | 1.7천 |
|---|
| 2026.03.24 | ₩9,913 | ₩10,184 | ₩9,816 | ₩9,816 | -0.99% | 3.1만 |
|---|
| 2026.03.23 | ₩9,800 | ₩9,800 | ₩9,675 | ₩9,729 | -0.72% | 2.1천 |
|---|
| 2026.03.20 | ₩9,755 | ₩9,755 | ₩9,648 | ₩9,662 | -0.96% | 6.7천 |
|---|
| 2026.03.19 | ₩9,648 | ₩9,755 | ₩9,380 | ₩9,755 | +1.11% | 3.6천 |
|---|
| 2026.03.18 | ₩9,505 | ₩9,655 | ₩9,487 | ₩9,514 | +0.10% | 1.6만 |
|---|
| 2026.03.17 | ₩9,612 | ₩9,648 | ₩9,541 | ₩9,541 | -0.74% | 2.6천 |
|---|
| 2026.03.16 | ₩9,461 | ₩9,581 | ₩9,461 | ₩9,581 | +1.27% | 4.7천 |
|---|
| 2026.03.13 | ₩9,487 | ₩9,568 | ₩9,487 | ₩9,487 | 0.00% | 4.4천 |
|---|
| 2026.03.12 | ₩9,554 | ₩9,621 | ₩9,487 | ₩9,621 | +0.70% | 2.6천 |
|---|
| 2026.03.11 | ₩9,574 | ₩9,621 | ₩9,554 | ₩9,554 | -0.21% | 2.4천 |
|---|
| 2026.03.10 | ₩9,608 | ₩9,635 | ₩9,482 | ₩9,588 | -0.21% | 2천 |
|---|
| 2026.03.09 | ₩9,521 | ₩9,635 | ₩9,521 | ₩9,621 | +1.06% | 4천 |
|---|
| 2026.03.06 | ₩9,648 | ₩9,822 | ₩9,514 | ₩9,742 | +0.97% | 4.8천 |
|---|
| 2026.03.05 | ₩9,595 | ₩9,916 | ₩9,554 | ₩9,699 | +1.09% | 6.4천 |
|---|
| 2026.03.04 | ₩9,688 | ₩9,889 | ₩9,521 | ₩9,662 | -0.28% | 6.4만 |
|---|
| 2026.03.03 | ₩9,715 | ₩9,983 | ₩9,407 | ₩9,581 | -1.38% | 2.2만 |
|---|
| 2026.03.02 | ₩9,461 | ₩9,916 | ₩9,340 | ₩9,595 | +1.42% | 3.3만 |
|---|
| 2026.02.27 | ₩9,501 | ₩9,501 | ₩9,444 | ₩9,444 | -0.59% | 3.1천 |
|---|
| 2026.02.26 | ₩9,434 | ₩9,458 | ₩9,380 | ₩9,380 | -0.57% | 7.2천 |
|---|
| 2026.02.25 | ₩9,218 | ₩9,514 | ₩9,045 | ₩9,447 | +2.49% | 1.3만 |
|---|
| 2026.02.24 | ₩9,139 | ₩9,139 | ₩9,139 | ₩9,139 | 0.00% | 800 |
|---|
| 2026.02.23 | ₩9,193 | ₩9,258 | ₩8,965 | ₩9,005 | -2.04% | 4.9천 |
|---|
| 2026.02.20 | ₩8,992 | ₩9,112 | ₩8,992 | ₩9,112 | +1.34% | 6천 |
|---|
| 2026.02.19 | ₩8,710 | ₩9,112 | ₩8,710 | ₩8,858 | +1.69% | 3.4천 |
|---|
| 2026.02.18 | ₩9,072 | ₩9,085 | ₩8,878 | ₩8,878 | -2.14% | 1.9천 |
|---|
| 2026.02.17 | ₩8,630 | ₩9,380 | ₩8,630 | ₩9,059 | +4.97% | 6.2천 |
|---|
| 2026.02.13 | ₩8,496 | ₩8,630 | ₩8,496 | ₩8,630 | +1.58% | 1.8천 |
|---|
| 2026.02.12 | ₩8,536 | ₩8,549 | ₩8,500 | ₩8,502 | -0.39% | 3.4천 |
|---|
| 2026.02.11 | ₩8,268 | ₩8,549 | ₩8,268 | ₩8,482 | +2.59% | 1.7만 |
|---|
| 2026.02.10 | ₩8,308 | ₩8,450 | ₩8,268 | ₩8,268 | -0.48% | 1.3만 |
|---|
| 2026.02.09 | ₩8,295 | ₩8,375 | ₩8,295 | ₩8,308 | +0.16% | 6.2천 |
|---|
| 2026.02.06 | ₩8,308 | ₩8,322 | ₩8,188 | ₩8,308 | 0.00% | 4.6천 |
|---|
| 2026.02.05 | ₩8,549 | ₩8,549 | ₩8,308 | ₩8,308 | -2.82% | 3.9천 |
|---|
| 2026.02.04 | ₩8,549 | ₩8,549 | ₩8,543 | ₩8,543 | -0.08% | 700 |
|---|
| 2026.02.03 | ₩8,670 | ₩8,670 | ₩8,549 | ₩8,549 | -1.39% | 3.1천 |
|---|
| 2026.02.02 | ₩8,576 | ₩8,650 | ₩8,576 | ₩8,650 | +0.86% | 800 |
|---|
| 2026.01.30 | ₩8,709 | ₩8,709 | ₩8,697 | ₩8,697 | -0.14% | 1천 |
|---|
| 2026.01.29 | ₩8,697 | ₩8,710 | ₩8,697 | ₩8,697 | 0.00% | 2.6천 |
|---|
| 2026.01.28 | ₩8,710 | ₩8,710 | ₩8,670 | ₩8,670 | -0.46% | 3.2천 |
|---|
| 2026.01.27 | ₩8,724 | ₩8,844 | ₩8,677 | ₩8,683 | -0.46% | 1.2만 |
|---|
| 2026.01.26 | ₩8,791 | ₩8,844 | ₩8,777 | ₩8,777 | -0.15% | 4.6천 |
|---|
| 2026.01.23 | ₩8,844 | ₩8,844 | ₩8,804 | ₩8,844 | 0.00% | 6.4천 |
|---|
| 2026.01.22 | ₩8,938 | ₩8,938 | ₩8,764 | ₩8,777 | -1.80% | 4.8천 |
|---|
| 2026.01.21 | ₩9,045 | ₩9,045 | ₩8,925 | ₩9,010 | -0.39% | 1.1만 |
|---|
| 2026.01.20 | ₩9,246 | ₩9,246 | ₩9,079 | ₩9,085 | -1.74% | 1.1만 |
|---|
| 2026.01.16 | ₩9,206 | ₩9,367 | ₩9,206 | ₩9,219 | +0.15% | 4.2천 |
|---|
| 2026.01.15 | ₩9,286 | ₩9,286 | ₩9,206 | ₩9,273 | -0.14% | 1.7천 |
|---|
| 2026.01.14 | ₩9,270 | ₩9,380 | ₩9,206 | ₩9,206 | -0.69% | 2.6천 |
|---|
| 2026.01.13 | ₩9,193 | ₩9,367 | ₩9,193 | ₩9,219 | +0.29% | 1천 |
|---|
| 2026.01.12 | ₩9,380 | ₩9,380 | ₩9,340 | ₩9,367 | -0.14% | 4.5천 |
|---|
| 2026.01.09 | ₩9,380 | ₩9,514 | ₩9,380 | ₩9,380 | 0.00% | 3천 |
|---|
| 2026.01.08 | ₩9,394 | ₩9,581 | ₩9,394 | ₩9,581 | +2.00% | 1.3천 |
|---|
| 2026.01.07 | ₩9,380 | ₩9,380 | ₩9,380 | ₩9,380 | 0.00% | 1.1천 |
|---|
| 2026.01.06 | ₩9,341 | ₩9,447 | ₩9,313 | ₩9,313 | -0.30% | 2.3천 |
|---|
| 2026.01.05 | ₩9,371 | ₩9,461 | ₩9,179 | ₩9,179 | -2.04% | 5.6천 |
|---|
| 2026.01.02 | ₩9,045 | ₩9,139 | ₩9,045 | ₩9,139 | +1.04% | 2.7천 |
|---|
| 2025.12.31 | ₩9,045 | ₩9,219 | ₩9,045 | ₩9,112 | +0.74% | 2.1천 |
|---|
| 2025.12.30 | ₩9,072 | ₩9,139 | ₩8,938 | ₩9,045 | -0.30% | 3.3천 |
|---|
| 2025.12.29 | ₩9,179 | ₩9,187 | ₩9,045 | ₩9,179 | 0.00% | 6.8천 |
|---|
| 2025.12.26 | ₩9,179 | ₩9,237 | ₩9,139 | ₩9,139 | -0.44% | 5.3천 |
|---|
| 2025.12.24 | ₩9,126 | ₩9,139 | ₩9,126 | ₩9,139 | +0.15% | 700 |
|---|
| 2025.12.23 | ₩9,126 | ₩9,367 | ₩9,126 | ₩9,126 | 0.00% | 2.4천 |
|---|
| 2025.12.22 | ₩9,179 | ₩9,219 | ₩9,139 | ₩9,151 | -0.31% | 6.6천 |
|---|
| 2025.12.19 | ₩9,246 | ₩9,246 | ₩9,139 | ₩9,139 | -1.16% | 4.3천 |
|---|
| 2025.12.18 | ₩9,313 | ₩9,380 | ₩9,246 | ₩9,246 | -0.72% | 900 |
|---|
| 2025.12.17 | ₩9,139 | ₩9,447 | ₩9,139 | ₩9,179 | +0.44% | 1.2만 |
|---|
| 2025.12.16 | ₩9,380 | ₩9,635 | ₩9,206 | ₩9,608 | +2.43% | 3.5천 |
|---|
| 2025.12.15 | ₩9,394 | ₩9,648 | ₩9,260 | ₩9,648 | +2.71% | 3.5천 |
|---|
| 2025.12.12 | ₩9,662 | ₩9,662 | ₩9,327 | ₩9,662 | 0.00% | 6.8천 |
|---|
| 2025.12.11 | ₩9,690 | ₩9,715 | ₩9,688 | ₩9,702 | +0.12% | 1.2천 |
|---|
| 2025.12.10 | ₩9,595 | ₩9,716 | ₩9,595 | ₩9,662 | +0.70% | 1.9천 |
|---|
| 2025.12.09 | ₩9,662 | ₩9,863 | ₩9,581 | ₩9,662 | 0.00% | 4.9천 |
|---|
| 2025.12.08 | ₩9,742 | ₩10,050 | ₩9,648 | ₩10,050 | +3.16% | 1.2만 |
|---|
| 2025.12.05 | ₩9,755 | ₩9,755 | ₩9,581 | ₩9,581 | -1.79% | 1.5천 |
|---|
| 2025.12.04 | ₩9,537 | ₩9,581 | ₩9,537 | ₩9,568 | +0.32% | 5.2천 |
|---|
| 2025.12.03 | ₩9,608 | ₩9,608 | ₩9,572 | ₩9,572 | -0.38% | 1천 |
|---|
| 2025.12.02 | ₩9,621 | ₩9,695 | ₩9,621 | ₩9,695 | +0.77% | 1.5천 |
|---|
| 2025.12.01 | ₩9,621 | ₩9,621 | ₩9,501 | ₩9,621 | 0.00% | 4.8천 |
|---|
| 2025.11.28 | ₩9,782 | ₩9,782 | ₩9,655 | ₩9,655 | -1.30% | 1.5천 |
|---|
| 2025.11.26 | ₩9,604 | ₩9,970 | ₩9,528 | ₩9,528 | -0.80% | 7.6천 |
|---|
| 2025.11.25 | ₩9,983 | ₩9,995 | ₩9,715 | ₩9,715 | -2.68% | 5천 |
|---|
| 2025.11.24 | ₩9,726 | ₩10,050 | ₩9,648 | ₩9,909 | +1.89% | 1.9천 |
|---|
| 2025.11.21 | ₩9,353 | ₩9,883 | ₩9,286 | ₩9,883 | +5.66% | 3천 |
|---|
| 2025.11.20 | ₩9,822 | ₩9,822 | ₩9,822 | ₩9,822 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩9,822 | ₩9,822 | ₩9,822 | ₩9,822 | 0.00% | 500 |
|---|
| 2025.11.18 | ₩9,474 | ₩9,809 | ₩9,461 | ₩9,737 | +2.77% | 8.6천 |
|---|
| 2025.11.17 | ₩9,447 | ₩9,474 | ₩9,447 | ₩9,474 | +0.28% | 3.9천 |
|---|
| 2025.11.14 | ₩9,304 | ₩9,522 | ₩9,249 | ₩9,522 | +2.35% | 4.1천 |
|---|
| 2025.11.13 | ₩9,361 | ₩9,487 | ₩9,361 | ₩9,487 | +1.35% | 2.4천 |
|---|
| 2025.11.12 | ₩9,219 | ₩9,380 | ₩9,193 | ₩9,380 | +1.74% | 2천 |
|---|
| 2025.11.11 | ₩9,444 | ₩9,444 | ₩9,444 | ₩9,444 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩9,179 | ₩9,491 | ₩9,179 | ₩9,444 | +2.89% | 1.5천 |
|---|
| 2025.11.07 | ₩9,447 | ₩9,447 | ₩9,447 | ₩9,447 | 0.00% | 700 |
|---|
| 2025.11.06 | ₩9,595 | ₩9,608 | ₩9,494 | ₩9,554 | -0.42% | 4천 |
|---|
| 2025.11.05 | ₩9,139 | ₩9,380 | ₩9,139 | ₩9,380 | +2.64% | 2.1천 |
|---|
| 2025.11.04 | ₩9,112 | ₩9,112 | ₩9,112 | ₩9,112 | 0.00% | 800 |
|---|
| 2025.11.03 | ₩9,139 | ₩9,139 | ₩9,139 | ₩9,139 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩9,367 | ₩9,367 | ₩9,367 | ₩9,367 | 0.00% | 900 |
|---|
| 2025.10.30 | ₩9,541 | ₩9,541 | ₩9,541 | ₩9,541 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩9,179 | ₩9,621 | ₩9,179 | ₩9,541 | +3.94% | 5.4천 |
|---|
| 2025.10.28 | ₩9,193 | ₩9,193 | ₩9,193 | ₩9,193 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩9,246 | ₩9,400 | ₩9,193 | ₩9,193 | -0.58% | 5.2천 |
|---|
| 2025.10.24 | ₩9,207 | ₩9,561 | ₩9,126 | ₩9,561 | +3.84% | 7.1천 |
|---|
| 2025.10.23 | ₩9,331 | ₩9,331 | ₩9,156 | ₩9,313 | -0.19% | 1.2천 |
|---|
| 2025.10.22 | ₩9,179 | ₩9,380 | ₩9,179 | ₩9,246 | +0.73% | 2.8천 |
|---|
| 2025.10.21 | ₩9,182 | ₩9,182 | ₩9,182 | ₩9,182 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩9,380 | ₩9,609 | ₩9,353 | ₩9,604 | +2.39% | 5.6천 |
|---|
| 2025.10.17 | ₩9,223 | ₩9,407 | ₩9,223 | ₩9,407 | +1.99% | 700 |
|---|
| 2025.10.16 | ₩9,380 | ₩9,568 | ₩9,179 | ₩9,514 | +1.43% | 3천 |
|---|
| 2025.10.15 | ₩9,474 | ₩9,501 | ₩9,219 | ₩9,219 | -2.69% | 2천 |
|---|
| 2025.10.14 | ₩9,293 | ₩9,293 | ₩9,250 | ₩9,250 | -0.46% | 900 |
|---|
| 2025.10.13 | ₩9,380 | ₩9,380 | ₩9,126 | ₩9,380 | 0.00% | 3.5천 |
|---|
| 2025.10.10 | ₩9,394 | ₩9,394 | ₩9,286 | ₩9,380 | -0.14% | 2천 |
|---|