시장 데이터를 불러오는 중
전체 종목
Eagle Point Income Company Common Shares of Beneficial Interest 과거 주가
Eagle Point Income Company Common Shares of Beneficial Interest · EIC · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eagle Point Income Company Common Shares of Beneficial Interest · EIC · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,135 | ₩12,202 | ₩11,921 | ₩12,041 | -0.77% | 22만 |
| 2026.10.08 | ₩12,055 | ₩12,242 | ₩11,947 | ₩12,122 | +0.56% | 27만 |
| 2026.10.07 | ₩12,108 | ₩12,135 | ₩11,974 | ₩12,095 | -0.11% | 24.6만 |
| 2026.10.06 | ₩12,135 | ₩12,320 | ₩12,122 | ₩12,229 | +0.77% | 30.5만 |
| 2026.10.05 | ₩12,363 | ₩12,395 | ₩12,149 | ₩12,175 | -1.52% | 24.6만 |
| 2026.10.02 | ₩12,417 | ₩12,468 | ₩12,283 | ₩12,350 | -0.54% | 11.7만 |
| 2026.10.01 | ₩12,417 | ₩12,488 | ₩12,210 | ₩12,377 | -0.32% | 42.4만 |
| 2026.09.30 | ₩12,511 | ₩12,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,390 |
| -0.96% |
| 14만 |
| 2026.09.29 | ₩12,377 | ₩12,511 | ₩12,377 | ₩12,417 | +0.33% | 22.5만 |
|---|
| 2026.09.28 | ₩12,645 | ₩12,672 | ₩12,363 | ₩12,377 | -2.12% | 6.4만 |
|---|
| 2026.09.25 | ₩12,618 | ₩12,712 | ₩12,618 | ₩12,631 | +0.11% | 3.7만 |
|---|
| 2026.09.24 | ₩12,806 | ₩12,806 | ₩12,618 | ₩12,618 | -1.47% | 7.4만 |
|---|
| 2026.09.23 | ₩12,859 | ₩12,859 | ₩12,752 | ₩12,806 | -0.42% | 8.6만 |
|---|
| 2026.09.22 | ₩12,940 | ₩13,001 | ₩12,752 | ₩12,819 | -0.93% | 9.3만 |
|---|
| 2026.09.21 | ₩12,940 | ₩12,967 | ₩12,886 | ₩12,913 | -0.21% | 6.1만 |
|---|
| 2026.09.18 | ₩12,953 | ₩13,074 | ₩12,946 | ₩12,967 | +0.10% | 8.2만 |
|---|
| 2026.09.17 | ₩13,007 | ₩13,067 | ₩12,806 | ₩12,913 | -0.72% | 16.3만 |
|---|
| 2026.09.16 | ₩13,007 | ₩13,248 | ₩13,007 | ₩13,020 | +0.10% | 7.4만 |
|---|
| 2026.09.15 | ₩13,208 | ₩13,275 | ₩12,913 | ₩12,980 | -1.73% | 15.1만 |
|---|
| 2026.09.14 | ₩13,154 | ₩13,275 | ₩13,154 | ₩13,181 | +0.20% | 8.9만 |
|---|
| 2026.09.11 | ₩13,275 | ₩13,329 | ₩13,181 | ₩13,262 | -0.10% | 8.1만 |
|---|
| 2026.09.10 | ₩13,396 | ₩13,422 | ₩13,262 | ₩13,262 | -1.00% | 7.2만 |
|---|
| 2026.09.09 | ₩13,449 | ₩13,624 | ₩13,449 | ₩13,530 | +0.60% | 18.4만 |
|---|
| 2026.09.08 | ₩13,463 | ₩13,463 | ₩13,422 | ₩13,463 | 0.00% | 6.8만 |
|---|
| 2026.09.04 | ₩13,355 | ₩13,449 | ₩13,342 | ₩13,409 | +0.40% | 10.6만 |
|---|
| 2026.09.03 | ₩13,409 | ₩13,467 | ₩13,355 | ₩13,355 | -0.40% | 4.4만 |
|---|
| 2026.09.02 | ₩13,342 | ₩13,413 | ₩13,342 | ₩13,396 | +0.40% | 4.6만 |
|---|
| 2026.09.01 | ₩13,382 | ₩13,449 | ₩13,342 | ₩13,409 | +0.20% | 12.8만 |
|---|
| 2026.08.31 | ₩13,409 | ₩13,449 | ₩13,275 | ₩13,409 | 0.00% | 21.7만 |
|---|
| 2026.08.28 | ₩13,409 | ₩13,463 | ₩13,409 | ₩13,449 | +0.30% | 6.2만 |
|---|
| 2026.08.27 | ₩13,543 | ₩13,543 | ₩13,409 | ₩13,436 | -0.79% | 4.6만 |
|---|
| 2026.08.26 | ₩13,463 | ₩13,516 | ₩13,463 | ₩13,503 | +0.30% | 5.1만 |
|---|
| 2026.08.25 | ₩13,489 | ₩13,489 | ₩13,409 | ₩13,463 | -0.20% | 5.4만 |
|---|
| 2026.08.24 | ₩13,409 | ₩13,489 | ₩13,342 | ₩13,436 | +0.20% | 5.8만 |
|---|
| 2026.08.21 | ₩13,476 | ₩13,503 | ₩13,355 | ₩13,409 | -0.50% | 8.4만 |
|---|
| 2026.08.20 | ₩13,463 | ₩13,530 | ₩13,355 | ₩13,436 | -0.20% | 7.6만 |
|---|
| 2026.08.19 | ₩13,516 | ₩13,527 | ₩13,409 | ₩13,436 | -0.60% | 7.9만 |
|---|
| 2026.08.18 | ₩13,449 | ₩13,530 | ₩13,382 | ₩13,463 | +0.10% | 16.5만 |
|---|
| 2026.08.17 | ₩13,543 | ₩13,563 | ₩13,382 | ₩13,422 | -0.89% | 5만 |
|---|
| 2026.08.14 | ₩13,624 | ₩13,624 | ₩13,463 | ₩13,543 | -0.59% | 7.8만 |
|---|
| 2026.08.13 | ₩13,302 | ₩13,624 | ₩13,282 | ₩13,624 | +2.42% | 13.7만 |
|---|
| 2026.08.12 | ₩13,262 | ₩13,369 | ₩13,262 | ₩13,302 | +0.30% | 5만 |
|---|
| 2026.08.11 | ₩13,275 | ₩13,476 | ₩13,248 | ₩13,315 | +0.30% | 7.7만 |
|---|
| 2026.08.10 | ₩13,476 | ₩13,476 | ₩13,382 | ₩13,409 | -0.50% | 11.2만 |
|---|
| 2026.08.07 | ₩13,556 | ₩13,597 | ₩13,396 | ₩13,396 | -1.19% | 6.4만 |
|---|
| 2026.08.06 | ₩13,422 | ₩13,503 | ₩13,315 | ₩13,503 | +0.60% | 8.1만 |
|---|
| 2026.08.05 | ₩13,530 | ₩13,530 | ₩13,278 | ₩13,342 | -1.39% | 11.2만 |
|---|
| 2026.08.04 | ₩13,422 | ₩13,530 | ₩13,422 | ₩13,436 | +0.10% | 10.3만 |
|---|
| 2026.08.03 | ₩13,396 | ₩13,556 | ₩13,396 | ₩13,463 | +0.50% | 9.8만 |
|---|
| 2026.07.31 | ₩13,342 | ₩13,476 | ₩13,342 | ₩13,369 | +0.20% | 8.6만 |
|---|
| 2026.07.30 | ₩13,248 | ₩13,409 | ₩13,194 | ₩13,355 | +0.81% | 8.1만 |
|---|
| 2026.07.29 | ₩13,422 | ₩13,449 | ₩13,275 | ₩13,275 | -1.10% | 9.9만 |
|---|
| 2026.07.28 | ₩13,262 | ₩13,436 | ₩13,262 | ₩13,422 | +1.21% | 7.6만 |
|---|
| 2026.07.27 | ₩13,396 | ₩13,396 | ₩13,248 | ₩13,329 | -0.50% | 10.4만 |
|---|
| 2026.07.24 | ₩13,181 | ₩13,409 | ₩13,174 | ₩13,369 | +1.42% | 8.8만 |
|---|
| 2026.07.23 | ₩13,329 | ₩13,342 | ₩13,154 | ₩13,302 | -0.20% | 12만 |
|---|
| 2026.07.22 | ₩13,262 | ₩13,443 | ₩13,262 | ₩13,302 | +0.30% | 8.1만 |
|---|
| 2026.07.21 | ₩13,396 | ₩13,516 | ₩13,208 | ₩13,315 | -0.60% | 9.8만 |
|---|
| 2026.07.20 | ₩13,248 | ₩13,456 | ₩13,154 | ₩13,355 | +0.81% | 12.3만 |
|---|
| 2026.07.17 | ₩13,503 | ₩13,503 | ₩13,194 | ₩13,262 | -1.79% | 14.6만 |
|---|
| 2026.07.16 | ₩13,369 | ₩13,489 | ₩13,369 | ₩13,449 | +0.60% | 5.1만 |
|---|
| 2026.07.15 | ₩13,556 | ₩13,657 | ₩13,342 | ₩13,436 | -0.89% | 13.4만 |
|---|
| 2026.07.14 | ₩13,355 | ₩13,599 | ₩13,355 | ₩13,476 | +0.90% | 6.9만 |
|---|
| 2026.07.13 | ₩13,744 | ₩13,878 | ₩13,409 | ₩13,409 | -2.44% | 14.1만 |
|---|
| 2026.07.10 | ₩13,717 | ₩13,919 | ₩13,717 | ₩13,892 | +1.27% | 9.2만 |
|---|
| 2026.07.09 | ₩13,798 | ₩13,932 | ₩13,650 | ₩13,650 | -1.07% | 10만 |
|---|
| 2026.07.08 | ₩13,811 | ₩13,905 | ₩13,723 | ₩13,851 | +0.29% | 18만 |
|---|
| 2026.07.07 | ₩13,825 | ₩13,945 | ₩13,758 | ₩13,798 | -0.19% | 12.5만 |
|---|
| 2026.07.06 | ₩13,691 | ₩13,945 | ₩13,689 | ₩13,878 | +1.37% | 12.7만 |
|---|
| 2026.07.02 | ₩13,664 | ₩13,744 | ₩13,624 | ₩13,691 | +0.20% | 6.5만 |
|---|
| 2026.07.01 | ₩13,489 | ₩13,650 | ₩13,409 | ₩13,597 | +0.80% | 7.6만 |
|---|
| 2026.06.30 | ₩13,597 | ₩13,597 | ₩13,449 | ₩13,503 | -0.69% | 5.1만 |
|---|
| 2026.06.29 | ₩13,422 | ₩13,543 | ₩13,396 | ₩13,543 | +0.90% | 4.7만 |
|---|
| 2026.06.26 | ₩13,288 | ₩13,503 | ₩13,288 | ₩13,382 | +0.71% | 10.8만 |
|---|
| 2026.06.25 | ₩13,476 | ₩13,561 | ₩13,449 | ₩13,463 | -0.10% | 4.7만 |
|---|
| 2026.06.24 | ₩13,396 | ₩13,516 | ₩13,329 | ₩13,516 | +0.90% | 8.3만 |
|---|
| 2026.06.23 | ₩13,262 | ₩13,409 | ₩13,248 | ₩13,396 | +1.01% | 4.5만 |
|---|
| 2026.06.22 | ₩13,489 | ₩13,556 | ₩13,235 | ₩13,248 | -1.79% | 18.3만 |
|---|
| 2026.06.18 | ₩13,396 | ₩13,610 | ₩13,396 | ₩13,543 | +1.10% | 8.3만 |
|---|
| 2026.06.17 | ₩13,744 | ₩13,744 | ₩13,369 | ₩13,369 | -2.73% | 23.6만 |
|---|
| 2026.06.16 | ₩13,717 | ₩13,758 | ₩13,650 | ₩13,717 | 0.00% | 7.5만 |
|---|
| 2026.06.15 | ₩13,758 | ₩13,829 | ₩13,650 | ₩13,664 | -0.68% | 10.1만 |
|---|
| 2026.06.12 | ₩13,704 | ₩13,825 | ₩13,583 | ₩13,610 | -0.68% | 4.6만 |
|---|
| 2026.06.11 | ₩13,825 | ₩13,834 | ₩13,583 | ₩13,704 | -0.87% | 5.7만 |
|---|
| 2026.06.10 | ₩13,999 | ₩14,071 | ₩13,744 | ₩13,771 | -1.63% | 9만 |
|---|
| 2026.06.09 | ₩14,267 | ₩14,270 | ₩13,999 | ₩14,120 | -1.03% | 6.2만 |
|---|
| 2026.06.08 | ₩14,294 | ₩14,294 | ₩14,079 | ₩14,160 | -0.94% | 5.7만 |
|---|
| 2026.06.05 | ₩14,106 | ₩14,214 | ₩14,066 | ₩14,106 | 0.00% | 5.4만 |
|---|
| 2026.06.04 | ₩14,146 | ₩14,214 | ₩14,106 | ₩14,214 | +0.47% | 2.7만 |
|---|
| 2026.06.03 | ₩13,972 | ₩14,200 | ₩13,972 | ₩14,120 | +1.06% | 7.7만 |
|---|
| 2026.06.02 | ₩14,374 | ₩14,374 | ₩14,053 | ₩14,053 | -2.24% | 14.2만 |
|---|
| 2026.06.01 | ₩14,361 | ₩14,507 | ₩14,314 | ₩14,334 | -0.19% | 11.2만 |
|---|
| 2026.05.29 | ₩14,415 | ₩14,522 | ₩14,285 | ₩14,415 | 0.00% | 7.5만 |
|---|
| 2026.05.28 | ₩14,227 | ₩14,522 | ₩14,146 | ₩14,361 | +0.94% | 11.9만 |
|---|
| 2026.05.27 | ₩14,267 | ₩14,374 | ₩14,187 | ₩14,301 | +0.23% | 4.2만 |
|---|
| 2026.05.26 | ₩14,281 | ₩14,374 | ₩14,214 | ₩14,321 | +0.28% | 9.5만 |
|---|
| 2026.05.22 | ₩14,334 | ₩14,374 | ₩14,173 | ₩14,294 | -0.28% | 5.9만 |
|---|
| 2026.05.21 | ₩14,281 | ₩14,348 | ₩14,160 | ₩14,254 | -0.19% | 4.9만 |
|---|
| 2026.05.20 | ₩14,106 | ₩14,281 | ₩13,905 | ₩14,227 | +0.86% | 6.7만 |
|---|
| 2026.05.19 | ₩14,334 | ₩14,374 | ₩13,924 | ₩13,999 | -2.34% | 11.8만 |
|---|
| 2026.05.18 | ₩14,388 | ₩14,482 | ₩14,287 | ₩14,334 | -0.37% | 7.1만 |
|---|
| 2026.05.15 | ₩14,294 | ₩14,589 | ₩14,294 | ₩14,441 | +1.03% | 8.1만 |
|---|
| 2026.05.14 | ₩14,549 | ₩14,589 | ₩14,307 | ₩14,549 | 0.00% | 14.2만 |
|---|
| 2026.05.13 | ₩14,160 | ₩14,441 | ₩14,066 | ₩14,441 | +1.99% | 10.9만 |
|---|
| 2026.05.12 | ₩14,120 | ₩14,133 | ₩13,945 | ₩14,079 | -0.28% | 9.7만 |
|---|
| 2026.05.11 | ₩14,066 | ₩14,415 | ₩13,905 | ₩14,066 | 0.00% | 18.8만 |
|---|
| 2026.05.08 | ₩14,374 | ₩14,388 | ₩14,214 | ₩14,254 | -0.84% | 20.6만 |
|---|
| 2026.05.07 | ₩14,039 | ₩14,254 | ₩14,039 | ₩14,200 | +1.15% | 12.6만 |
|---|
| 2026.05.06 | ₩13,959 | ₩14,093 | ₩13,746 | ₩14,053 | +0.67% | 17만 |
|---|
| 2026.05.05 | ₩13,919 | ₩13,945 | ₩13,842 | ₩13,945 | +0.19% | 7.9만 |
|---|
| 2026.05.04 | ₩13,851 | ₩13,851 | ₩13,664 | ₩13,784 | -0.48% | 13만 |
|---|
| 2026.05.01 | ₩13,664 | ₩13,878 | ₩13,628 | ₩13,771 | +0.79% | 28.5만 |
|---|
| 2026.04.30 | ₩13,422 | ₩13,691 | ₩13,287 | ₩13,610 | +1.40% | 19.5만 |
|---|
| 2026.04.29 | ₩13,476 | ₩13,476 | ₩13,154 | ₩13,355 | -0.90% | 44.1만 |
|---|
| 2026.04.28 | ₩13,409 | ₩13,473 | ₩13,315 | ₩13,382 | -0.20% | 7.6만 |
|---|
| 2026.04.27 | ₩13,369 | ₩13,744 | ₩13,302 | ₩13,396 | +0.20% | 14.8만 |
|---|
| 2026.04.24 | ₩13,409 | ₩13,422 | ₩13,312 | ₩13,369 | -0.30% | 9.8만 |
|---|
| 2026.04.23 | ₩13,302 | ₩13,409 | ₩13,208 | ₩13,329 | +0.20% | 17.1만 |
|---|
| 2026.04.22 | ₩13,288 | ₩13,409 | ₩13,114 | ₩13,409 | +0.91% | 6.5만 |
|---|
| 2026.04.21 | ₩13,396 | ₩13,475 | ₩13,302 | ₩13,315 | -0.60% | 8.5만 |
|---|
| 2026.04.20 | ₩13,114 | ₩13,394 | ₩13,114 | ₩13,329 | +1.64% | 11.8만 |
|---|
| 2026.04.17 | ₩13,074 | ₩13,369 | ₩13,074 | ₩13,248 | +1.33% | 14.4만 |
|---|
| 2026.04.16 | ₩13,127 | ₩13,208 | ₩13,007 | ₩13,168 | +0.31% | 7.6만 |
|---|
| 2026.04.15 | ₩12,993 | ₩13,275 | ₩12,993 | ₩13,168 | +1.34% | 10.7만 |
|---|
| 2026.04.14 | ₩13,020 | ₩13,101 | ₩12,873 | ₩12,980 | -0.31% | 12.2만 |
|---|
| 2026.04.13 | ₩12,913 | ₩12,980 | ₩12,765 | ₩12,980 | +0.52% | 9.6만 |
|---|
| 2026.04.10 | ₩12,739 | ₩12,953 | ₩12,631 | ₩12,913 | +1.37% | 22.7만 |
|---|
| 2026.04.09 | ₩12,685 | ₩13,060 | ₩12,685 | ₩12,913 | +1.80% | 26.3만 |
|---|
| 2026.04.08 | ₩12,739 | ₩12,846 | ₩12,631 | ₩12,819 | +0.63% | 11.2만 |
|---|
| 2026.04.07 | ₩12,672 | ₩12,698 | ₩12,537 | ₩12,578 | -0.74% | 5.6만 |
|---|
| 2026.04.06 | ₩12,658 | ₩12,790 | ₩12,658 | ₩12,698 | +0.32% | 8.3만 |
|---|
| 2026.04.02 | ₩12,698 | ₩12,873 | ₩12,591 | ₩12,725 | +0.21% | 12.1만 |
|---|
| 2026.04.01 | ₩12,792 | ₩12,886 | ₩12,537 | ₩12,832 | +0.31% | 19.6만 |
|---|
| 2026.03.31 | ₩12,564 | ₩12,739 | ₩12,458 | ₩12,658 | +0.75% | 15.7만 |
|---|
| 2026.03.30 | ₩12,578 | ₩12,631 | ₩12,350 | ₩12,350 | -1.81% | 16.2만 |
|---|
| 2026.03.27 | ₩12,859 | ₩12,859 | ₩12,578 | ₩12,618 | -1.88% | 9.1만 |
|---|
| 2026.03.26 | ₩12,645 | ₩12,859 | ₩12,604 | ₩12,779 | +1.06% | 13.9만 |
|---|
| 2026.03.25 | ₩12,457 | ₩12,725 | ₩12,457 | ₩12,631 | +1.40% | 11만 |
|---|
| 2026.03.24 | ₩12,444 | ₩12,476 | ₩12,296 | ₩12,417 | -0.22% | 21.2만 |
|---|
| 2026.03.23 | ₩12,739 | ₩12,739 | ₩12,430 | ₩12,564 | -1.37% | 35만 |
|---|
| 2026.03.20 | ₩12,779 | ₩12,873 | ₩12,712 | ₩12,806 | +0.21% | 8.2만 |
|---|
| 2026.03.19 | ₩12,685 | ₩12,859 | ₩12,645 | ₩12,819 | +1.06% | 8만 |
|---|
| 2026.03.18 | ₩12,792 | ₩12,792 | ₩12,672 | ₩12,752 | -0.31% | 7.3만 |
|---|
| 2026.03.17 | ₩12,658 | ₩12,886 | ₩12,638 | ₩12,792 | +1.06% | 9.3만 |
|---|
| 2026.03.16 | ₩12,899 | ₩12,899 | ₩12,672 | ₩12,712 | -1.46% | 13.4만 |
|---|
| 2026.03.13 | ₩12,832 | ₩12,879 | ₩12,712 | ₩12,792 | -0.31% | 19.8만 |
|---|
| 2026.03.12 | ₩12,967 | ₩13,034 | ₩12,812 | ₩12,873 | -0.72% | 16.9만 |
|---|
| 2026.03.11 | ₩12,899 | ₩13,060 | ₩12,846 | ₩12,993 | +0.73% | 17.5만 |
|---|
| 2026.03.10 | ₩12,940 | ₩13,181 | ₩12,824 | ₩13,020 | +0.62% | 23.1만 |
|---|
| 2026.03.09 | ₩12,725 | ₩12,792 | ₩12,470 | ₩12,765 | +0.32% | 34만 |
|---|
| 2026.03.06 | ₩12,967 | ₩13,095 | ₩12,631 | ₩12,631 | -2.59% | 57.5만 |
|---|
| 2026.03.05 | ₩13,181 | ₩13,396 | ₩13,127 | ₩13,257 | +0.58% | 17.3만 |
|---|
| 2026.03.04 | ₩13,476 | ₩13,610 | ₩13,208 | ₩13,235 | -1.79% | 29.7만 |
|---|
| 2026.03.03 | ₩13,235 | ₩13,361 | ₩13,168 | ₩13,355 | +0.91% | 13.6만 |
|---|
| 2026.03.02 | ₩13,074 | ₩13,476 | ₩13,034 | ₩13,382 | +2.36% | 16.9만 |
|---|
| 2026.02.27 | ₩13,141 | ₩13,396 | ₩13,127 | ₩13,288 | +1.12% | 19.1만 |
|---|
| 2026.02.26 | ₩13,248 | ₩13,503 | ₩13,248 | ₩13,422 | +1.32% | 14.5만 |
|---|
| 2026.02.25 | ₩13,302 | ₩13,396 | ₩13,148 | ₩13,288 | -0.10% | 14.9만 |
|---|
| 2026.02.24 | ₩13,409 | ₩13,502 | ₩13,221 | ₩13,302 | -0.80% | 12.7만 |
|---|
| 2026.02.23 | ₩13,355 | ₩13,624 | ₩13,315 | ₩13,396 | +0.30% | 12.7만 |
|---|
| 2026.02.20 | ₩13,463 | ₩13,556 | ₩13,349 | ₩13,396 | -0.50% | 10.7만 |
|---|
| 2026.02.19 | ₩13,677 | ₩13,776 | ₩13,476 | ₩13,516 | -1.18% | 15.2만 |
|---|
| 2026.02.18 | ₩13,624 | ₩13,889 | ₩13,570 | ₩13,838 | +1.57% | 12.1만 |
|---|
| 2026.02.17 | ₩13,248 | ₩13,624 | ₩13,117 | ₩13,570 | +2.43% | 28.6만 |
|---|
| 2026.02.13 | ₩13,932 | ₩13,932 | ₩13,583 | ₩13,624 | -2.21% | 11.6만 |
|---|
| 2026.02.12 | ₩13,878 | ₩14,026 | ₩13,744 | ₩13,825 | -0.39% | 13만 |
|---|
| 2026.02.11 | ₩13,624 | ₩13,945 | ₩13,624 | ₩13,838 | +1.57% | 19.9만 |
|---|
| 2026.02.10 | ₩13,610 | ₩13,621 | ₩13,288 | ₩13,449 | -1.18% | 30.7만 |
|---|
| 2026.02.09 | ₩13,677 | ₩13,724 | ₩13,449 | ₩13,610 | -0.49% | 17.6만 |
|---|
| 2026.02.06 | ₩13,878 | ₩14,039 | ₩13,717 | ₩13,905 | +0.19% | 16.2만 |
|---|
| 2026.02.05 | ₩14,133 | ₩14,200 | ₩13,825 | ₩13,838 | -2.09% | 17.1만 |
|---|
| 2026.02.04 | ₩14,348 | ₩14,348 | ₩14,117 | ₩14,307 | -0.28% | 12.1만 |
|---|
| 2026.02.03 | ₩14,509 | ₩14,509 | ₩13,945 | ₩14,200 | -2.13% | 28.8만 |
|---|
| 2026.02.02 | ₩14,562 | ₩14,723 | ₩14,468 | ₩14,535 | -0.18% | 18.8만 |
|---|
| 2026.01.30 | ₩14,750 | ₩15,125 | ₩14,589 | ₩14,629 | -0.82% | 54만 |
|---|
| 2026.01.29 | ₩14,978 | ₩15,192 | ₩14,978 | ₩15,179 | +1.34% | 9.6만 |
|---|
| 2026.01.28 | ₩14,991 | ₩15,125 | ₩14,897 | ₩15,099 | +0.72% | 17.1만 |
|---|
| 2026.01.27 | ₩15,085 | ₩15,125 | ₩14,911 | ₩14,951 | -0.89% | 11.9만 |
|---|
| 2026.01.26 | ₩15,152 | ₩15,175 | ₩14,924 | ₩15,085 | -0.44% | 20.9만 |
|---|
| 2026.01.23 | ₩15,152 | ₩15,206 | ₩15,072 | ₩15,152 | 0.00% | 17만 |
|---|
| 2026.01.22 | ₩15,031 | ₩15,192 | ₩14,899 | ₩15,152 | +0.80% | 11.9만 |
|---|
| 2026.01.21 | ₩14,884 | ₩15,072 | ₩14,871 | ₩14,978 | +0.63% | 7.7만 |
|---|
| 2026.01.20 | ₩14,804 | ₩14,991 | ₩14,790 | ₩14,871 | +0.45% | 13.4만 |
|---|
| 2026.01.16 | ₩14,964 | ₩15,085 | ₩14,830 | ₩14,978 | +0.09% | 100.6만 |
|---|
| 2026.01.15 | ₩14,911 | ₩15,011 | ₩14,857 | ₩14,924 | +0.09% | 30.9만 |
|---|
| 2026.01.14 | ₩14,857 | ₩15,018 | ₩14,711 | ₩14,964 | +0.72% | 29.3만 |
|---|
| 2026.01.13 | ₩14,817 | ₩14,817 | ₩14,616 | ₩14,804 | -0.09% | 29.5만 |
|---|
| 2026.01.12 | ₩14,911 | ₩14,911 | ₩14,549 | ₩14,763 | -0.99% | 32.3만 |
|---|
| 2026.01.09 | ₩14,951 | ₩15,085 | ₩14,710 | ₩15,058 | +0.72% | 22.1만 |
|---|
| 2026.01.08 | ₩14,750 | ₩14,911 | ₩14,750 | ₩14,857 | +0.73% | 11.1만 |
|---|
| 2026.01.07 | ₩14,951 | ₩15,031 | ₩14,656 | ₩14,710 | -1.61% | 26.5만 |
|---|
| 2026.01.06 | ₩15,031 | ₩15,125 | ₩14,924 | ₩15,018 | -0.09% | 13.4만 |
|---|
| 2026.01.05 | ₩15,300 | ₩15,300 | ₩15,072 | ₩15,152 | -0.96% | 20.7만 |
|---|
| 2026.01.02 | ₩15,380 | ₩15,481 | ₩15,192 | ₩15,233 | -0.96% | 16.8만 |
|---|
| 2025.12.31 | ₩15,407 | ₩15,541 | ₩15,259 | ₩15,300 | -0.70% | 26.8만 |
|---|
| 2025.12.30 | ₩15,125 | ₩15,554 | ₩15,099 | ₩15,246 | +0.80% | 21.9만 |
|---|
| 2025.12.29 | ₩15,340 | ₩15,487 | ₩15,018 | ₩15,166 | -1.14% | 31.1만 |
|---|
| 2025.12.26 | ₩15,367 | ₩15,554 | ₩15,313 | ₩15,434 | +0.44% | 19.3만 |
|---|
| 2025.12.24 | ₩15,273 | ₩15,554 | ₩15,273 | ₩15,487 | +1.40% | 7.2만 |
|---|
| 2025.12.23 | ₩15,219 | ₩15,487 | ₩15,219 | ₩15,367 | +0.97% | 18.7만 |
|---|
| 2025.12.22 | ₩15,353 | ₩15,487 | ₩15,300 | ₩15,420 | +0.44% | 20.8만 |
|---|
| 2025.12.19 | ₩14,830 | ₩15,326 | ₩14,830 | ₩15,246 | +2.80% | 34만 |
|---|
| 2025.12.18 | ₩14,951 | ₩15,018 | ₩14,750 | ₩14,830 | -0.81% | 24.9만 |
|---|
| 2025.12.17 | ₩14,857 | ₩15,018 | ₩14,830 | ₩14,924 | +0.45% | 25.9만 |
|---|
| 2025.12.16 | ₩14,656 | ₩14,871 | ₩14,616 | ₩14,857 | +1.37% | 21.4만 |
|---|
| 2025.12.15 | ₩14,643 | ₩14,817 | ₩14,643 | ₩14,710 | +0.46% | 49.9만 |
|---|
| 2025.12.12 | ₩14,817 | ₩14,911 | ₩14,509 | ₩14,669 | -1.00% | 67.4만 |
|---|
| 2025.12.11 | ₩14,790 | ₩14,924 | ₩14,684 | ₩14,884 | +0.63% | 29.2만 |
|---|
| 2025.12.10 | ₩14,602 | ₩15,005 | ₩14,495 | ₩14,897 | +2.02% | 47.7만 |
|---|
| 2025.12.09 | ₩14,951 | ₩15,125 | ₩14,951 | ₩15,018 | +0.45% | 36.3만 |
|---|
| 2025.12.08 | ₩15,125 | ₩15,192 | ₩14,991 | ₩15,018 | -0.71% | 17.2만 |
|---|
| 2025.12.05 | ₩15,246 | ₩15,340 | ₩15,058 | ₩15,152 | -0.62% | 15.3만 |
|---|
| 2025.12.04 | ₩15,246 | ₩15,326 | ₩15,125 | ₩15,206 | -0.26% | 21.2만 |
|---|
| 2025.12.03 | ₩15,179 | ₩15,447 | ₩15,125 | ₩15,246 | +0.44% | 25.2만 |
|---|
| 2025.12.02 | ₩15,353 | ₩15,554 | ₩15,179 | ₩15,233 | -0.79% | 25.8만 |
|---|
| 2025.12.01 | ₩15,420 | ₩15,474 | ₩15,112 | ₩15,326 | -0.61% | 22.6만 |
|---|
| 2025.11.28 | ₩15,554 | ₩15,782 | ₩15,528 | ₩15,554 | 0.00% | 16.2만 |
|---|
| 2025.11.26 | ₩15,528 | ₩15,715 | ₩15,420 | ₩15,581 | +0.35% | 16.6만 |
|---|
| 2025.11.25 | ₩15,380 | ₩15,729 | ₩15,353 | ₩15,541 | +1.05% | 25.1만 |
|---|
| 2025.11.24 | ₩14,938 | ₩15,487 | ₩14,938 | ₩15,487 | +3.68% | 30.6만 |
|---|
| 2025.11.21 | ₩14,991 | ₩15,099 | ₩14,897 | ₩14,951 | -0.27% | 23.1만 |
|---|
| 2025.11.20 | ₩15,058 | ₩15,246 | ₩14,897 | ₩14,911 | -0.98% | 29.5만 |
|---|
| 2025.11.19 | ₩15,125 | ₩15,246 | ₩14,978 | ₩15,045 | -0.53% | 28만 |
|---|
| 2025.11.18 | ₩15,219 | ₩15,318 | ₩15,045 | ₩15,192 | -0.18% | 25.3만 |
|---|
| 2025.11.17 | ₩15,621 | ₩15,768 | ₩15,058 | ₩15,286 | -2.15% | 38.8만 |
|---|
| 2025.11.14 | ₩15,823 | ₩15,943 | ₩15,702 | ₩15,702 | -0.76% | 14.5만 |
|---|
| 2025.11.13 | ₩16,010 | ₩16,089 | ₩15,662 | ₩16,064 | +0.34% | 35.1만 |
|---|
| 2025.11.12 | ₩16,118 | ₩16,140 | ₩16,037 | ₩16,118 | 0.00% | 10.5만 |
|---|
| 2025.11.11 | ₩16,171 | ₩16,238 | ₩16,037 | ₩16,118 | -0.33% | 21.2만 |
|---|
| 2025.11.10 | ₩16,292 | ₩16,359 | ₩16,131 | ₩16,279 | -0.08% | 15.3만 |
|---|
| 2025.11.07 | ₩16,506 | ₩16,587 | ₩16,279 | ₩16,453 | -0.32% | 8.6만 |
|---|
| 2025.11.06 | ₩16,560 | ₩16,627 | ₩16,439 | ₩16,520 | -0.24% | 8.9만 |
|---|
| 2025.11.05 | ₩16,560 | ₩16,627 | ₩16,386 | ₩16,627 | +0.40% | 16.2만 |
|---|
| 2025.11.04 | ₩16,788 | ₩16,922 | ₩16,493 | ₩16,600 | -1.12% | 12.5만 |
|---|
| 2025.11.03 | ₩17,378 | ₩17,378 | ₩16,761 | ₩16,828 | -3.16% | 17.7만 |
|---|
| 2025.10.31 | ₩17,231 | ₩17,405 | ₩17,164 | ₩17,391 | +0.93% | 10.7만 |
|---|
| 2025.10.30 | ₩17,029 | ₩17,164 | ₩16,962 | ₩17,150 | +0.71% | 8.4만 |
|---|
| 2025.10.29 | ₩17,070 | ₩17,164 | ₩17,003 | ₩17,029 | -0.24% | 10만 |
|---|
| 2025.10.28 | ₩16,989 | ₩17,150 | ₩16,909 | ₩17,096 | +0.63% | 5.8만 |
|---|
| 2025.10.27 | ₩17,083 | ₩17,150 | ₩16,915 | ₩17,029 | -0.31% | 18.1만 |
|---|
| 2025.10.24 | ₩16,869 | ₩17,083 | ₩16,856 | ₩17,029 | +0.95% | 14.6만 |
|---|
| 2025.10.23 | ₩16,614 | ₩16,882 | ₩16,525 | ₩16,842 | +1.37% | 10.8만 |
|---|
| 2025.10.22 | ₩16,386 | ₩16,574 | ₩16,386 | ₩16,520 | +0.82% | 11.3만 |
|---|
| 2025.10.21 | ₩16,346 | ₩16,788 | ₩16,265 | ₩16,413 | +0.41% | 32.9만 |
|---|
| 2025.10.20 | ₩16,359 | ₩16,641 | ₩16,292 | ₩16,399 | +0.25% | 18.2만 |
|---|
| 2025.10.17 | ₩16,493 | ₩16,560 | ₩16,238 | ₩16,372 | -0.73% | 16.1만 |
|---|
| 2025.10.16 | ₩16,600 | ₩16,666 | ₩16,480 | ₩16,560 | -0.24% | 14만 |
|---|
| 2025.10.15 | ₩16,721 | ₩16,740 | ₩16,506 | ₩16,533 | -1.12% | 17.7만 |
|---|
| 2025.10.14 | ₩16,466 | ₩16,788 | ₩16,413 | ₩16,641 | +1.06% | 13.3만 |
|---|
| 2025.10.13 | ₩17,043 | ₩17,043 | ₩16,509 | ₩16,895 | -0.87% | 16.9만 |
|---|
| 2025.10.10 | ₩17,070 | ₩17,190 | ₩16,761 | ₩16,761 | -1.81% | 14만 |
|---|