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 | ₩17,249 | ₩18,121 | ₩16,176 | ₩16,388 | -4.99% | 1만 |
| 2026.10.08 | ₩17,437 | ₩17,772 | ₩17,437 | ₩17,772 | +1.92% | 1.9천 |
| 2026.10.07 | ₩18,014 | ₩18,014 | ₩17,638 | ₩17,638 | -2.08% | 1.1천 |
| 2026.10.06 | ₩18,202 | ₩18,577 | ₩17,082 | ₩17,316 | -4.86% | 1만 |
| 2026.10.05 | ₩15,827 | ₩18,765 | ₩15,660 | ₩18,671 | +17.97% | 1.8만 |
| 2026.10.02 | ₩14,419 | ₩16,431 | ₩14,419 | ₩15,881 | +10.14% | 1.4만 |
| 2026.10.01 | ₩14,902 | ₩14,902 | ₩14,298 | ₩14,513 | -2.61% | 3.4천 |
| 2026.09.30 | ₩15,425 | ₩15,716 | ₩14,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,716 |
| +1.89% |
| 2.7천 |
| 2026.09.29 | ₩15,546 | ₩15,693 | ₩14,612 | ₩14,982 | -3.62% | 2.1천 |
|---|
| 2026.09.28 | ₩15,452 | ₩16,250 | ₩15,210 | ₩16,250 | +5.16% | 4.3천 |
|---|
| 2026.09.25 | ₩15,157 | ₩16,431 | ₩14,889 | ₩16,029 | +5.75% | 7.2천 |
|---|
| 2026.09.24 | ₩16,163 | ₩16,163 | ₩15,452 | ₩15,452 | -4.40% | 3.2천 |
|---|
| 2026.09.23 | ₩15,224 | ₩16,297 | ₩15,224 | ₩15,995 | +5.07% | 6.4천 |
|---|
| 2026.09.22 | ₩16,847 | ₩17,409 | ₩15,023 | ₩15,023 | -10.83% | 1.4만 |
|---|
| 2026.09.21 | ₩18,322 | ₩18,322 | ₩17,131 | ₩17,131 | -6.50% | 8.9천 |
|---|
| 2026.09.18 | ₩17,906 | ₩18,765 | ₩17,450 | ₩18,121 | +1.20% | 2.1천 |
|---|
| 2026.09.17 | ₩17,658 | ₩18,436 | ₩17,658 | ₩18,058 | +2.26% | 3.1천 |
|---|
| 2026.09.16 | ₩18,228 | ₩19,073 | ₩17,833 | ₩18,336 | +0.59% | 6.4천 |
|---|
| 2026.09.15 | ₩18,631 | ₩19,986 | ₩17,974 | ₩19,047 | +2.23% | 9.1천 |
|---|
| 2026.09.14 | ₩20,710 | ₩20,710 | ₩18,342 | ₩18,946 | -8.52% | 1.7만 |
|---|
| 2026.09.11 | ₩20,857 | ₩21,193 | ₩19,009 | ₩20,388 | -2.25% | 4만 |
|---|
| 2026.09.10 | ₩17,182 | ₩21,099 | ₩17,182 | ₩21,059 | +22.56% | 7.6만 |
|---|
| 2026.09.09 | ₩16,042 | ₩17,437 | ₩16,042 | ₩17,437 | +8.70% | 1.3만 |
|---|
| 2026.09.08 | ₩15,278 | ₩16,498 | ₩15,278 | ₩16,364 | +7.11% | 1.5만 |
|---|
| 2026.09.04 | ₩15,707 | ₩15,707 | ₩15,445 | ₩15,445 | -1.67% | 2.4천 |
|---|
| 2026.09.03 | ₩15,626 | ₩15,626 | ₩14,151 | ₩15,438 | -1.20% | 1만 |
|---|
| 2026.09.02 | ₩13,614 | ₩15,962 | ₩13,614 | ₩15,962 | +17.24% | 2.4만 |
|---|
| 2026.09.01 | ₩12,984 | ₩13,011 | ₩12,877 | ₩12,877 | -0.83% | 5.3천 |
|---|
| 2026.08.31 | ₩12,929 | ₩12,934 | ₩12,890 | ₩12,890 | -0.30% | 1.3천 |
|---|
| 2026.08.28 | ₩13,131 | ₩13,131 | ₩12,907 | ₩12,907 | -1.71% | 2.6천 |
|---|
| 2026.08.27 | ₩13,145 | ₩13,145 | ₩13,127 | ₩13,127 | -0.13% | 700 |
|---|
| 2026.08.26 | ₩13,400 | ₩13,400 | ₩13,145 | ₩13,266 | -1.00% | 4.5천 |
|---|
| 2026.08.25 | ₩13,748 | ₩13,748 | ₩13,146 | ₩13,406 | -2.49% | 3.2천 |
|---|
| 2026.08.24 | ₩13,507 | ₩13,802 | ₩13,319 | ₩13,748 | +1.79% | 4.8천 |
|---|
| 2026.08.21 | ₩13,681 | ₩13,695 | ₩13,447 | ₩13,447 | -1.72% | 4천 |
|---|
| 2026.08.20 | ₩13,695 | ₩13,695 | ₩13,608 | ₩13,695 | 0.00% | 2천 |
|---|
| 2026.08.19 | ₩13,681 | ₩13,681 | ₩13,078 | ₩13,078 | -4.41% | 1.9천 |
|---|
| 2026.08.18 | ₩13,950 | ₩13,950 | ₩13,695 | ₩13,695 | -1.83% | 3.8천 |
|---|
| 2026.08.17 | ₩12,635 | ₩14,419 | ₩12,565 | ₩14,325 | +13.38% | 2.4만 |
|---|
| 2026.08.14 | ₩13,038 | ₩13,091 | ₩12,474 | ₩12,474 | -4.32% | 7.1천 |
|---|
| 2026.08.13 | ₩12,340 | ₩13,185 | ₩12,320 | ₩13,185 | +6.85% | 8.2천 |
|---|
| 2026.08.12 | ₩11,723 | ₩13,413 | ₩11,401 | ₩12,340 | +5.26% | 2.3만 |
|---|
| 2026.08.11 | ₩11,240 | ₩11,535 | ₩11,240 | ₩11,317 | +0.68% | 6.1천 |
|---|
| 2026.08.10 | ₩10,999 | ₩11,294 | ₩10,999 | ₩11,294 | +2.68% | 5천 |
|---|
| 2026.08.07 | ₩11,160 | ₩11,200 | ₩11,160 | ₩11,200 | +0.36% | 1.5천 |
|---|
| 2026.08.06 | ₩11,073 | ₩11,133 | ₩10,959 | ₩11,133 | +0.55% | 2.9천 |
|---|
| 2026.08.05 | ₩10,730 | ₩10,999 | ₩10,730 | ₩10,824 | +0.87% | 3.8천 |
|---|
| 2026.08.04 | ₩10,999 | ₩10,999 | ₩10,798 | ₩10,798 | -1.83% | 3.9천 |
|---|
| 2026.08.03 | ₩10,610 | ₩10,610 | ₩10,610 | ₩10,610 | 0.00% | 500 |
|---|
| 2026.07.31 | ₩10,784 | ₩10,952 | ₩10,610 | ₩10,610 | -1.62% | 2천 |
|---|
| 2026.07.30 | ₩11,066 | ₩11,066 | ₩10,844 | ₩10,886 | -1.62% | 2.7천 |
|---|
| 2026.07.29 | ₩10,610 | ₩10,610 | ₩10,610 | ₩10,610 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩10,730 | ₩10,730 | ₩10,603 | ₩10,603 | -1.19% | 1.7천 |
|---|
| 2026.07.27 | ₩10,918 | ₩10,918 | ₩10,918 | ₩10,918 | 0.00% | 500 |
|---|
| 2026.07.24 | ₩11,146 | ₩11,146 | ₩10,771 | ₩11,066 | -0.72% | 800 |
|---|
| 2026.07.23 | ₩11,106 | ₩11,522 | ₩11,040 | ₩11,522 | +3.74% | 3.2천 |
|---|
| 2026.07.22 | ₩10,972 | ₩10,972 | ₩10,972 | ₩10,972 | 0.00% | 500 |
|---|
| 2026.07.21 | ₩10,972 | ₩10,972 | ₩10,972 | ₩10,972 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩11,039 | ₩11,106 | ₩11,039 | ₩11,106 | +0.61% | 700 |
|---|
| 2026.07.17 | ₩10,875 | ₩11,200 | ₩10,875 | ₩11,119 | +2.24% | 1.8천 |
|---|
| 2026.07.16 | ₩10,744 | ₩10,959 | ₩10,744 | ₩10,959 | +2.00% | 800 |
|---|
| 2026.07.15 | ₩11,005 | ₩11,005 | ₩10,865 | ₩10,865 | -1.28% | 900 |
|---|
| 2026.07.14 | ₩11,200 | ₩11,267 | ₩11,200 | ₩11,213 | +0.12% | 2.3천 |
|---|
| 2026.07.13 | ₩11,187 | ₩11,187 | ₩10,730 | ₩10,824 | -3.24% | 1.5천 |
|---|
| 2026.07.10 | ₩11,093 | ₩11,200 | ₩10,999 | ₩10,999 | -0.85% | 3.6천 |
|---|
| 2026.07.09 | ₩10,489 | ₩10,730 | ₩10,489 | ₩10,730 | +2.30% | 1.6천 |
|---|
| 2026.07.08 | ₩10,429 | ₩10,429 | ₩9,966 | ₩10,006 | -4.05% | 1.2만 |
|---|
| 2026.07.07 | ₩10,690 | ₩10,690 | ₩10,355 | ₩10,462 | -2.13% | 7.7천 |
|---|
| 2026.07.06 | ₩10,784 | ₩10,784 | ₩10,784 | ₩10,784 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩11,374 | ₩11,374 | ₩10,650 | ₩10,784 | -5.19% | 2.2천 |
|---|
| 2026.07.01 | ₩11,334 | ₩11,334 | ₩10,905 | ₩10,918 | -3.67% | 1.8천 |
|---|
| 2026.06.30 | ₩10,959 | ₩11,468 | ₩10,959 | ₩11,294 | +3.06% | 2.9천 |
|---|
| 2026.06.29 | ₩11,079 | ₩11,200 | ₩10,630 | ₩10,663 | -3.75% | 4.1천 |
|---|
| 2026.06.26 | ₩10,529 | ₩10,663 | ₩10,529 | ₩10,663 | +1.27% | 1.5천 |
|---|
| 2026.06.25 | ₩10,596 | ₩10,596 | ₩10,529 | ₩10,596 | 0.00% | 800 |
|---|
| 2026.06.24 | ₩10,697 | ₩10,865 | ₩10,531 | ₩10,663 | -0.31% | 4.2천 |
|---|
| 2026.06.23 | ₩10,730 | ₩10,730 | ₩10,596 | ₩10,596 | -1.25% | 7.5천 |
|---|
| 2026.06.22 | ₩10,811 | ₩10,831 | ₩10,529 | ₩10,824 | +0.12% | 3.7천 |
|---|
| 2026.06.18 | ₩10,932 | ₩11,012 | ₩10,717 | ₩10,730 | -1.84% | 4.7천 |
|---|
| 2026.06.17 | ₩10,972 | ₩11,508 | ₩10,771 | ₩10,771 | -1.83% | 3.6천 |
|---|
| 2026.06.16 | ₩10,771 | ₩10,945 | ₩10,761 | ₩10,761 | -0.09% | 2.1천 |
|---|
| 2026.06.15 | ₩11,133 | ₩11,133 | ₩10,730 | ₩10,757 | -3.37% | 5.3천 |
|---|
| 2026.06.12 | ₩11,616 | ₩11,629 | ₩11,267 | ₩11,307 | -2.66% | 3.3천 |
|---|
| 2026.06.11 | ₩11,777 | ₩11,777 | ₩11,535 | ₩11,621 | -1.32% | 2.4천 |
|---|
| 2026.06.10 | ₩11,872 | ₩11,872 | ₩11,629 | ₩11,643 | -1.93% | 1.3천 |
|---|
| 2026.06.09 | ₩11,640 | ₩11,640 | ₩11,640 | ₩11,640 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩11,817 | ₩12,125 | ₩11,817 | ₩11,938 | +1.02% | 8천 |
|---|
| 2026.06.05 | ₩11,663 | ₩12,045 | ₩11,480 | ₩11,736 | +0.63% | 4천 |
|---|
| 2026.06.04 | ₩11,676 | ₩11,877 | ₩11,612 | ₩11,683 | +0.06% | 2.4천 |
|---|
| 2026.06.03 | ₩11,669 | ₩11,804 | ₩11,549 | ₩11,576 | -0.80% | 3.5천 |
|---|
| 2026.06.02 | ₩11,804 | ₩11,804 | ₩11,629 | ₩11,629 | -1.48% | 4.1천 |
|---|
| 2026.06.01 | ₩11,495 | ₩12,045 | ₩11,495 | ₩11,924 | +3.73% | 8.9천 |
|---|
| 2026.05.29 | ₩11,804 | ₩11,804 | ₩11,508 | ₩11,643 | -1.36% | 5.6천 |
|---|
| 2026.05.28 | ₩11,535 | ₩12,072 | ₩11,482 | ₩12,018 | +4.19% | 1.3만 |
|---|
| 2026.05.27 | ₩11,401 | ₩11,602 | ₩11,200 | ₩11,549 | +1.29% | 3.6만 |
|---|
| 2026.05.26 | ₩11,294 | ₩11,602 | ₩11,267 | ₩11,267 | -0.24% | 1.3만 |
|---|
| 2026.05.22 | ₩11,656 | ₩11,656 | ₩11,079 | ₩11,267 | -3.34% | 1.7만 |
|---|
| 2026.05.21 | ₩11,602 | ₩16,552 | ₩10,744 | ₩11,535 | -0.58% | 20.8만 |
|---|
| 2026.05.20 | ₩11,600 | ₩11,602 | ₩11,522 | ₩11,602 | +0.02% | 4.1천 |
|---|
| 2026.05.19 | ₩11,280 | ₩11,508 | ₩11,280 | ₩11,508 | +2.02% | 2.8천 |
|---|
| 2026.05.18 | ₩11,576 | ₩11,602 | ₩11,508 | ₩11,508 | -0.58% | 4.5천 |
|---|
| 2026.05.15 | ₩11,602 | ₩11,602 | ₩11,602 | ₩11,602 | 0.00% | 1.7천 |
|---|
| 2026.05.14 | ₩11,535 | ₩11,790 | ₩11,535 | ₩11,723 | +1.63% | 2.6천 |
|---|
| 2026.05.13 | ₩11,441 | ₩11,569 | ₩11,401 | ₩11,569 | +1.11% | 3.6천 |
|---|
| 2026.05.12 | ₩11,455 | ₩11,710 | ₩11,455 | ₩11,576 | +1.05% | 4.8천 |
|---|
| 2026.05.11 | ₩11,415 | ₩11,602 | ₩11,388 | ₩11,388 | -0.24% | 1.8천 |
|---|
| 2026.05.08 | ₩11,321 | ₩11,415 | ₩11,321 | ₩11,415 | +0.83% | 3천 |
|---|
| 2026.05.07 | ₩11,401 | ₩11,401 | ₩11,401 | ₩11,401 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩11,307 | ₩11,428 | ₩11,307 | ₩11,401 | +0.83% | 6.9천 |
|---|
| 2026.05.05 | ₩11,119 | ₩11,401 | ₩11,119 | ₩11,173 | +0.48% | 500 |
|---|
| 2026.05.04 | ₩10,757 | ₩11,710 | ₩10,757 | ₩11,133 | +3.49% | 2.5천 |
|---|
| 2026.05.01 | ₩11,227 | ₩11,354 | ₩11,000 | ₩11,000 | -2.02% | 1천 |
|---|
| 2026.04.30 | ₩11,280 | ₩11,280 | ₩10,999 | ₩10,999 | -2.50% | 600 |
|---|
| 2026.04.29 | ₩11,522 | ₩11,533 | ₩11,455 | ₩11,455 | -0.58% | 1.4천 |
|---|
| 2026.04.28 | ₩11,468 | ₩11,468 | ₩11,468 | ₩11,468 | 0.00% | 400 |
|---|
| 2026.04.27 | ₩10,780 | ₩11,401 | ₩10,780 | ₩11,401 | +5.76% | 1.1천 |
|---|
| 2026.04.24 | ₩11,213 | ₩11,401 | ₩10,744 | ₩11,227 | +0.12% | 1.2천 |
|---|
| 2026.04.23 | ₩11,347 | ₩11,401 | ₩11,334 | ₩11,401 | +0.47% | 1.2천 |
|---|
| 2026.04.22 | ₩11,334 | ₩11,334 | ₩11,334 | ₩11,334 | 0.00% | 900 |
|---|
| 2026.04.21 | ₩11,254 | ₩11,475 | ₩11,254 | ₩11,334 | +0.72% | 5.5천 |
|---|
| 2026.04.20 | ₩11,066 | ₩11,200 | ₩11,066 | ₩11,200 | +1.21% | 1.8천 |
|---|
| 2026.04.17 | ₩11,039 | ₩11,119 | ₩11,039 | ₩11,039 | 0.00% | 1.2천 |
|---|
| 2026.04.16 | ₩10,583 | ₩11,200 | ₩10,543 | ₩11,200 | +5.83% | 5.2천 |
|---|
| 2026.04.15 | ₩10,462 | ₩10,623 | ₩10,462 | ₩10,623 | +1.54% | 2.1천 |
|---|
| 2026.04.14 | ₩10,295 | ₩10,446 | ₩10,295 | ₩10,446 | +1.47% | 1.8천 |
|---|
| 2026.04.13 | ₩10,060 | ₩10,328 | ₩10,060 | ₩10,301 | +2.40% | 3.5천 |
|---|
| 2026.04.10 | ₩10,060 | ₩10,060 | ₩10,060 | ₩10,060 | 0.00% | 4.3천 |
|---|
| 2026.04.09 | ₩9,940 | ₩9,940 | ₩9,940 | ₩9,940 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩10,167 | ₩10,167 | ₩9,986 | ₩10,046 | -1.19% | 2.2천 |
|---|
| 2026.04.07 | ₩10,154 | ₩10,167 | ₩9,845 | ₩9,845 | -3.04% | 4천 |
|---|
| 2026.04.06 | ₩10,194 | ₩10,194 | ₩9,926 | ₩10,170 | -0.24% | 1.7천 |
|---|
| 2026.04.02 | ₩10,127 | ₩10,194 | ₩9,805 | ₩10,194 | +0.66% | 4.5천 |
|---|
| 2026.04.01 | ₩10,194 | ₩10,194 | ₩10,060 | ₩10,127 | -0.66% | 2천 |
|---|
| 2026.03.31 | ₩10,113 | ₩10,140 | ₩9,912 | ₩10,060 | -0.53% | 3.7천 |
|---|
| 2026.03.30 | ₩9,939 | ₩10,274 | ₩9,939 | ₩10,274 | +3.37% | 4.6천 |
|---|
| 2026.03.27 | ₩9,953 | ₩10,181 | ₩9,926 | ₩9,979 | +0.27% | 7.6천 |
|---|
| 2026.03.26 | ₩9,523 | ₩10,087 | ₩9,523 | ₩10,087 | +5.92% | 2.7만 |
|---|
| 2026.03.25 | ₩9,912 | ₩9,912 | ₩9,573 | ₩9,778 | -1.35% | 1.7천 |
|---|
| 2026.03.24 | ₩9,923 | ₩10,194 | ₩9,825 | ₩9,825 | -0.99% | 3.1만 |
|---|
| 2026.03.23 | ₩9,809 | ₩9,809 | ₩9,684 | ₩9,738 | -0.72% | 2.1천 |
|---|
| 2026.03.20 | ₩9,765 | ₩9,765 | ₩9,657 | ₩9,671 | -0.96% | 6.7천 |
|---|
| 2026.03.19 | ₩9,657 | ₩9,765 | ₩9,389 | ₩9,765 | +1.11% | 3.6천 |
|---|
| 2026.03.18 | ₩9,514 | ₩9,664 | ₩9,496 | ₩9,523 | +0.10% | 1.6만 |
|---|
| 2026.03.17 | ₩9,621 | ₩9,657 | ₩9,550 | ₩9,550 | -0.74% | 2.6천 |
|---|
| 2026.03.16 | ₩9,470 | ₩9,590 | ₩9,470 | ₩9,590 | +1.27% | 4.7천 |
|---|
| 2026.03.13 | ₩9,496 | ₩9,577 | ₩9,496 | ₩9,496 | 0.00% | 4.4천 |
|---|
| 2026.03.12 | ₩9,564 | ₩9,631 | ₩9,496 | ₩9,631 | +0.70% | 2.6천 |
|---|
| 2026.03.11 | ₩9,584 | ₩9,631 | ₩9,564 | ₩9,564 | -0.21% | 2.4천 |
|---|
| 2026.03.10 | ₩9,617 | ₩9,644 | ₩9,491 | ₩9,597 | -0.21% | 2천 |
|---|
| 2026.03.09 | ₩9,530 | ₩9,644 | ₩9,530 | ₩9,631 | +1.06% | 4천 |
|---|
| 2026.03.06 | ₩9,657 | ₩9,832 | ₩9,523 | ₩9,751 | +0.97% | 4.8천 |
|---|
| 2026.03.05 | ₩9,604 | ₩9,926 | ₩9,564 | ₩9,708 | +1.09% | 6.4천 |
|---|
| 2026.03.04 | ₩9,698 | ₩9,899 | ₩9,530 | ₩9,671 | -0.28% | 6.4만 |
|---|
| 2026.03.03 | ₩9,724 | ₩9,993 | ₩9,416 | ₩9,590 | -1.38% | 2.2만 |
|---|
| 2026.03.02 | ₩9,470 | ₩9,926 | ₩9,349 | ₩9,604 | +1.42% | 3.3만 |
|---|
| 2026.02.27 | ₩9,510 | ₩9,510 | ₩9,454 | ₩9,454 | -0.59% | 3.1천 |
|---|
| 2026.02.26 | ₩9,443 | ₩9,467 | ₩9,389 | ₩9,389 | -0.57% | 7.2천 |
|---|
| 2026.02.25 | ₩9,227 | ₩9,523 | ₩9,054 | ₩9,456 | +2.49% | 1.3만 |
|---|
| 2026.02.24 | ₩9,148 | ₩9,148 | ₩9,148 | ₩9,148 | 0.00% | 800 |
|---|
| 2026.02.23 | ₩9,201 | ₩9,267 | ₩8,973 | ₩9,014 | -2.04% | 4.9천 |
|---|
| 2026.02.20 | ₩9,000 | ₩9,121 | ₩9,000 | ₩9,121 | +1.34% | 6천 |
|---|
| 2026.02.19 | ₩8,719 | ₩9,121 | ₩8,719 | ₩8,866 | +1.69% | 3.4천 |
|---|
| 2026.02.18 | ₩9,081 | ₩9,094 | ₩8,886 | ₩8,886 | -2.14% | 1.9천 |
|---|
| 2026.02.17 | ₩8,638 | ₩9,389 | ₩8,638 | ₩9,067 | +4.97% | 6.2천 |
|---|
| 2026.02.13 | ₩8,504 | ₩8,638 | ₩8,504 | ₩8,638 | +1.58% | 1.8천 |
|---|
| 2026.02.12 | ₩8,544 | ₩8,558 | ₩8,508 | ₩8,511 | -0.39% | 3.4천 |
|---|
| 2026.02.11 | ₩8,276 | ₩8,558 | ₩8,276 | ₩8,490 | +2.59% | 1.7만 |
|---|
| 2026.02.10 | ₩8,316 | ₩8,458 | ₩8,276 | ₩8,276 | -0.48% | 1.3만 |
|---|
| 2026.02.09 | ₩8,303 | ₩8,383 | ₩8,303 | ₩8,316 | +0.16% | 6.2천 |
|---|
| 2026.02.06 | ₩8,316 | ₩8,330 | ₩8,195 | ₩8,316 | 0.00% | 4.6천 |
|---|
| 2026.02.05 | ₩8,558 | ₩8,558 | ₩8,316 | ₩8,316 | -2.82% | 3.9천 |
|---|
| 2026.02.04 | ₩8,558 | ₩8,558 | ₩8,551 | ₩8,551 | -0.08% | 700 |
|---|
| 2026.02.03 | ₩8,678 | ₩8,678 | ₩8,558 | ₩8,558 | -1.39% | 3.1천 |
|---|
| 2026.02.02 | ₩8,584 | ₩8,658 | ₩8,584 | ₩8,658 | +0.86% | 800 |
|---|
| 2026.01.30 | ₩8,717 | ₩8,717 | ₩8,705 | ₩8,705 | -0.14% | 1천 |
|---|
| 2026.01.29 | ₩8,705 | ₩8,719 | ₩8,705 | ₩8,705 | 0.00% | 2.6천 |
|---|
| 2026.01.28 | ₩8,719 | ₩8,719 | ₩8,678 | ₩8,678 | -0.46% | 3.2천 |
|---|
| 2026.01.27 | ₩8,732 | ₩8,853 | ₩8,685 | ₩8,692 | -0.46% | 1.2만 |
|---|
| 2026.01.26 | ₩8,799 | ₩8,853 | ₩8,786 | ₩8,786 | -0.15% | 4.6천 |
|---|
| 2026.01.23 | ₩8,853 | ₩8,853 | ₩8,812 | ₩8,853 | 0.00% | 6.4천 |
|---|
| 2026.01.22 | ₩8,947 | ₩8,947 | ₩8,772 | ₩8,786 | -1.80% | 4.8천 |
|---|
| 2026.01.21 | ₩9,054 | ₩9,054 | ₩8,933 | ₩9,019 | -0.39% | 1.1만 |
|---|
| 2026.01.20 | ₩9,255 | ₩9,255 | ₩9,087 | ₩9,094 | -1.74% | 1.1만 |
|---|
| 2026.01.16 | ₩9,215 | ₩9,376 | ₩9,215 | ₩9,228 | +0.15% | 4.2천 |
|---|
| 2026.01.15 | ₩9,295 | ₩9,295 | ₩9,215 | ₩9,282 | -0.14% | 1.7천 |
|---|
| 2026.01.14 | ₩9,279 | ₩9,389 | ₩9,215 | ₩9,215 | -0.69% | 2.6천 |
|---|
| 2026.01.13 | ₩9,201 | ₩9,376 | ₩9,201 | ₩9,228 | +0.29% | 1천 |
|---|
| 2026.01.12 | ₩9,389 | ₩9,389 | ₩9,349 | ₩9,376 | -0.14% | 4.5천 |
|---|
| 2026.01.09 | ₩9,389 | ₩9,523 | ₩9,389 | ₩9,389 | 0.00% | 3천 |
|---|
| 2026.01.08 | ₩9,403 | ₩9,590 | ₩9,403 | ₩9,590 | +2.00% | 1.3천 |
|---|
| 2026.01.07 | ₩9,389 | ₩9,389 | ₩9,389 | ₩9,389 | 0.00% | 1.1천 |
|---|
| 2026.01.06 | ₩9,350 | ₩9,456 | ₩9,322 | ₩9,322 | -0.30% | 2.3천 |
|---|
| 2026.01.05 | ₩9,380 | ₩9,470 | ₩9,188 | ₩9,188 | -2.04% | 5.6천 |
|---|
| 2026.01.02 | ₩9,054 | ₩9,148 | ₩9,054 | ₩9,148 | +1.04% | 2.7천 |
|---|
| 2025.12.31 | ₩9,054 | ₩9,228 | ₩9,054 | ₩9,121 | +0.74% | 2.1천 |
|---|
| 2025.12.30 | ₩9,081 | ₩9,148 | ₩8,947 | ₩9,054 | -0.30% | 3.3천 |
|---|
| 2025.12.29 | ₩9,188 | ₩9,196 | ₩9,054 | ₩9,188 | 0.00% | 6.8천 |
|---|
| 2025.12.26 | ₩9,188 | ₩9,246 | ₩9,148 | ₩9,148 | -0.44% | 5.3천 |
|---|
| 2025.12.24 | ₩9,134 | ₩9,148 | ₩9,134 | ₩9,148 | +0.15% | 700 |
|---|
| 2025.12.23 | ₩9,134 | ₩9,376 | ₩9,134 | ₩9,134 | 0.00% | 2.4천 |
|---|
| 2025.12.22 | ₩9,188 | ₩9,228 | ₩9,148 | ₩9,160 | -0.31% | 6.6천 |
|---|
| 2025.12.19 | ₩9,255 | ₩9,255 | ₩9,148 | ₩9,148 | -1.16% | 4.3천 |
|---|
| 2025.12.18 | ₩9,322 | ₩9,389 | ₩9,255 | ₩9,255 | -0.72% | 900 |
|---|
| 2025.12.17 | ₩9,148 | ₩9,456 | ₩9,148 | ₩9,188 | +0.44% | 1.2만 |
|---|
| 2025.12.16 | ₩9,389 | ₩9,644 | ₩9,215 | ₩9,617 | +2.43% | 3.5천 |
|---|
| 2025.12.15 | ₩9,403 | ₩9,657 | ₩9,268 | ₩9,657 | +2.71% | 3.5천 |
|---|
| 2025.12.12 | ₩9,671 | ₩9,671 | ₩9,336 | ₩9,671 | 0.00% | 6.8천 |
|---|
| 2025.12.11 | ₩9,699 | ₩9,724 | ₩9,698 | ₩9,711 | +0.12% | 1.2천 |
|---|
| 2025.12.10 | ₩9,604 | ₩9,726 | ₩9,604 | ₩9,671 | +0.70% | 1.9천 |
|---|
| 2025.12.09 | ₩9,671 | ₩9,872 | ₩9,590 | ₩9,671 | 0.00% | 4.9천 |
|---|
| 2025.12.08 | ₩9,751 | ₩10,060 | ₩9,657 | ₩10,060 | +3.16% | 1.2만 |
|---|
| 2025.12.05 | ₩9,765 | ₩9,765 | ₩9,590 | ₩9,590 | -1.79% | 1.5천 |
|---|
| 2025.12.04 | ₩9,546 | ₩9,590 | ₩9,546 | ₩9,577 | +0.32% | 5.2천 |
|---|
| 2025.12.03 | ₩9,617 | ₩9,617 | ₩9,581 | ₩9,581 | -0.38% | 1천 |
|---|
| 2025.12.02 | ₩9,631 | ₩9,704 | ₩9,631 | ₩9,704 | +0.77% | 1.5천 |
|---|
| 2025.12.01 | ₩9,631 | ₩9,631 | ₩9,510 | ₩9,631 | 0.00% | 4.8천 |
|---|
| 2025.11.28 | ₩9,792 | ₩9,792 | ₩9,664 | ₩9,664 | -1.30% | 1.5천 |
|---|
| 2025.11.26 | ₩9,613 | ₩9,979 | ₩9,537 | ₩9,537 | -0.80% | 7.6천 |
|---|
| 2025.11.25 | ₩9,993 | ₩10,005 | ₩9,724 | ₩9,724 | -2.68% | 5천 |
|---|
| 2025.11.24 | ₩9,735 | ₩10,060 | ₩9,657 | ₩9,919 | +1.89% | 1.9천 |
|---|
| 2025.11.21 | ₩9,362 | ₩9,892 | ₩9,295 | ₩9,892 | +5.66% | 3천 |
|---|
| 2025.11.20 | ₩9,832 | ₩9,832 | ₩9,832 | ₩9,832 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩9,832 | ₩9,832 | ₩9,832 | ₩9,832 | 0.00% | 500 |
|---|
| 2025.11.18 | ₩9,483 | ₩9,818 | ₩9,470 | ₩9,746 | +2.77% | 8.6천 |
|---|
| 2025.11.17 | ₩9,456 | ₩9,483 | ₩9,456 | ₩9,483 | +0.28% | 3.9천 |
|---|
| 2025.11.14 | ₩9,313 | ₩9,531 | ₩9,258 | ₩9,531 | +2.35% | 4.1천 |
|---|
| 2025.11.13 | ₩9,370 | ₩9,496 | ₩9,370 | ₩9,496 | +1.35% | 2.4천 |
|---|
| 2025.11.12 | ₩9,228 | ₩9,389 | ₩9,201 | ₩9,389 | +1.74% | 2천 |
|---|
| 2025.11.11 | ₩9,454 | ₩9,454 | ₩9,454 | ₩9,454 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩9,188 | ₩9,500 | ₩9,188 | ₩9,454 | +2.89% | 1.5천 |
|---|
| 2025.11.07 | ₩9,456 | ₩9,456 | ₩9,456 | ₩9,456 | 0.00% | 700 |
|---|
| 2025.11.06 | ₩9,604 | ₩9,617 | ₩9,503 | ₩9,564 | -0.42% | 4천 |
|---|
| 2025.11.05 | ₩9,148 | ₩9,389 | ₩9,148 | ₩9,389 | +2.64% | 2.1천 |
|---|
| 2025.11.04 | ₩9,121 | ₩9,121 | ₩9,121 | ₩9,121 | 0.00% | 800 |
|---|
| 2025.11.03 | ₩9,148 | ₩9,148 | ₩9,148 | ₩9,148 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩9,376 | ₩9,376 | ₩9,376 | ₩9,376 | 0.00% | 900 |
|---|
| 2025.10.30 | ₩9,550 | ₩9,550 | ₩9,550 | ₩9,550 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩9,188 | ₩9,631 | ₩9,188 | ₩9,550 | +3.94% | 5.4천 |
|---|
| 2025.10.28 | ₩9,201 | ₩9,201 | ₩9,201 | ₩9,201 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩9,255 | ₩9,409 | ₩9,201 | ₩9,201 | -0.58% | 5.2천 |
|---|
| 2025.10.24 | ₩9,216 | ₩9,570 | ₩9,134 | ₩9,570 | +3.84% | 7.1천 |
|---|
| 2025.10.23 | ₩9,340 | ₩9,340 | ₩9,165 | ₩9,322 | -0.19% | 1.2천 |
|---|
| 2025.10.22 | ₩9,188 | ₩9,389 | ₩9,188 | ₩9,255 | +0.73% | 2.8천 |
|---|
| 2025.10.21 | ₩9,191 | ₩9,191 | ₩9,191 | ₩9,191 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩9,389 | ₩9,619 | ₩9,362 | ₩9,613 | +2.39% | 5.6천 |
|---|
| 2025.10.17 | ₩9,232 | ₩9,416 | ₩9,232 | ₩9,416 | +1.99% | 700 |
|---|
| 2025.10.16 | ₩9,389 | ₩9,577 | ₩9,188 | ₩9,523 | +1.43% | 3천 |
|---|
| 2025.10.15 | ₩9,483 | ₩9,510 | ₩9,228 | ₩9,228 | -2.69% | 2천 |
|---|
| 2025.10.14 | ₩9,302 | ₩9,302 | ₩9,259 | ₩9,259 | -0.46% | 900 |
|---|
| 2025.10.13 | ₩9,389 | ₩9,389 | ₩9,134 | ₩9,389 | 0.00% | 3.5천 |
|---|
| 2025.10.10 | ₩9,403 | ₩9,403 | ₩9,295 | ₩9,389 | -0.14% | 2천 |
|---|