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 | ₩12,137 | ₩12,204 | ₩11,922 | ₩12,043 | -0.77% | 22만 |
| 2026.10.08 | ₩12,056 | ₩12,244 | ₩11,949 | ₩12,123 | +0.56% | 27만 |
| 2026.10.07 | ₩12,110 | ₩12,137 | ₩11,976 | ₩12,096 | -0.11% | 24.6만 |
| 2026.10.06 | ₩12,137 | ₩12,322 | ₩12,123 | ₩12,231 | +0.77% | 30.5만 |
| 2026.10.05 | ₩12,365 | ₩12,397 | ₩12,150 | ₩12,177 | -1.52% | 24.6만 |
| 2026.10.02 | ₩12,418 | ₩12,469 | ₩12,284 | ₩12,351 | -0.54% | 11.7만 |
| 2026.10.01 | ₩12,418 | ₩12,489 | ₩12,212 | ₩12,378 | -0.32% | 42.4만 |
| 2026.09.30 | ₩12,512 | ₩12,512 | ₩12,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,391 |
| -0.96% |
| 14만 |
| 2026.09.29 | ₩12,378 | ₩12,512 | ₩12,378 | ₩12,418 | +0.33% | 22.5만 |
|---|
| 2026.09.28 | ₩12,646 | ₩12,673 | ₩12,365 | ₩12,378 | -2.12% | 6.4만 |
|---|
| 2026.09.25 | ₩12,619 | ₩12,713 | ₩12,619 | ₩12,633 | +0.11% | 3.7만 |
|---|
| 2026.09.24 | ₩12,807 | ₩12,807 | ₩12,619 | ₩12,619 | -1.47% | 7.4만 |
|---|
| 2026.09.23 | ₩12,861 | ₩12,861 | ₩12,754 | ₩12,807 | -0.42% | 8.6만 |
|---|
| 2026.09.22 | ₩12,941 | ₩13,003 | ₩12,754 | ₩12,821 | -0.93% | 9.3만 |
|---|
| 2026.09.21 | ₩12,941 | ₩12,968 | ₩12,888 | ₩12,915 | -0.21% | 6.1만 |
|---|
| 2026.09.18 | ₩12,955 | ₩13,075 | ₩12,948 | ₩12,968 | +0.10% | 8.2만 |
|---|
| 2026.09.17 | ₩13,008 | ₩13,069 | ₩12,807 | ₩12,915 | -0.72% | 16.3만 |
|---|
| 2026.09.16 | ₩13,008 | ₩13,250 | ₩13,008 | ₩13,022 | +0.10% | 7.4만 |
|---|
| 2026.09.15 | ₩13,210 | ₩13,277 | ₩12,915 | ₩12,982 | -1.73% | 15.1만 |
|---|
| 2026.09.14 | ₩13,156 | ₩13,277 | ₩13,156 | ₩13,183 | +0.20% | 8.9만 |
|---|
| 2026.09.11 | ₩13,277 | ₩13,330 | ₩13,183 | ₩13,263 | -0.10% | 8.1만 |
|---|
| 2026.09.10 | ₩13,397 | ₩13,424 | ₩13,263 | ₩13,263 | -1.00% | 7.2만 |
|---|
| 2026.09.09 | ₩13,451 | ₩13,625 | ₩13,451 | ₩13,531 | +0.60% | 18.4만 |
|---|
| 2026.09.08 | ₩13,464 | ₩13,464 | ₩13,424 | ₩13,464 | 0.00% | 6.8만 |
|---|
| 2026.09.04 | ₩13,357 | ₩13,451 | ₩13,344 | ₩13,411 | +0.40% | 10.6만 |
|---|
| 2026.09.03 | ₩13,411 | ₩13,468 | ₩13,357 | ₩13,357 | -0.40% | 4.4만 |
|---|
| 2026.09.02 | ₩13,344 | ₩13,415 | ₩13,344 | ₩13,397 | +0.40% | 4.6만 |
|---|
| 2026.09.01 | ₩13,384 | ₩13,451 | ₩13,344 | ₩13,411 | +0.20% | 12.8만 |
|---|
| 2026.08.31 | ₩13,411 | ₩13,451 | ₩13,277 | ₩13,411 | 0.00% | 21.7만 |
|---|
| 2026.08.28 | ₩13,411 | ₩13,464 | ₩13,411 | ₩13,451 | +0.30% | 6.2만 |
|---|
| 2026.08.27 | ₩13,545 | ₩13,545 | ₩13,411 | ₩13,438 | -0.79% | 4.6만 |
|---|
| 2026.08.26 | ₩13,464 | ₩13,518 | ₩13,464 | ₩13,505 | +0.30% | 5.1만 |
|---|
| 2026.08.25 | ₩13,491 | ₩13,491 | ₩13,411 | ₩13,464 | -0.20% | 5.4만 |
|---|
| 2026.08.24 | ₩13,411 | ₩13,491 | ₩13,344 | ₩13,438 | +0.20% | 5.8만 |
|---|
| 2026.08.21 | ₩13,478 | ₩13,505 | ₩13,357 | ₩13,411 | -0.50% | 8.4만 |
|---|
| 2026.08.20 | ₩13,464 | ₩13,531 | ₩13,357 | ₩13,438 | -0.20% | 7.6만 |
|---|
| 2026.08.19 | ₩13,518 | ₩13,529 | ₩13,411 | ₩13,438 | -0.60% | 7.9만 |
|---|
| 2026.08.18 | ₩13,451 | ₩13,531 | ₩13,384 | ₩13,464 | +0.10% | 16.5만 |
|---|
| 2026.08.17 | ₩13,545 | ₩13,565 | ₩13,384 | ₩13,424 | -0.89% | 5만 |
|---|
| 2026.08.14 | ₩13,625 | ₩13,625 | ₩13,464 | ₩13,545 | -0.59% | 7.8만 |
|---|
| 2026.08.13 | ₩13,303 | ₩13,625 | ₩13,283 | ₩13,625 | +2.42% | 13.7만 |
|---|
| 2026.08.12 | ₩13,263 | ₩13,370 | ₩13,263 | ₩13,303 | +0.30% | 5만 |
|---|
| 2026.08.11 | ₩13,277 | ₩13,478 | ₩13,250 | ₩13,317 | +0.30% | 7.7만 |
|---|
| 2026.08.10 | ₩13,478 | ₩13,478 | ₩13,384 | ₩13,411 | -0.50% | 11.2만 |
|---|
| 2026.08.07 | ₩13,558 | ₩13,598 | ₩13,397 | ₩13,397 | -1.19% | 6.4만 |
|---|
| 2026.08.06 | ₩13,424 | ₩13,505 | ₩13,317 | ₩13,505 | +0.60% | 8.1만 |
|---|
| 2026.08.05 | ₩13,531 | ₩13,531 | ₩13,279 | ₩13,344 | -1.39% | 11.2만 |
|---|
| 2026.08.04 | ₩13,424 | ₩13,531 | ₩13,424 | ₩13,438 | +0.10% | 10.3만 |
|---|
| 2026.08.03 | ₩13,397 | ₩13,558 | ₩13,397 | ₩13,464 | +0.50% | 9.8만 |
|---|
| 2026.07.31 | ₩13,344 | ₩13,478 | ₩13,344 | ₩13,370 | +0.20% | 8.6만 |
|---|
| 2026.07.30 | ₩13,250 | ₩13,411 | ₩13,196 | ₩13,357 | +0.81% | 8.1만 |
|---|
| 2026.07.29 | ₩13,424 | ₩13,451 | ₩13,277 | ₩13,277 | -1.10% | 9.9만 |
|---|
| 2026.07.28 | ₩13,263 | ₩13,438 | ₩13,263 | ₩13,424 | +1.21% | 7.6만 |
|---|
| 2026.07.27 | ₩13,397 | ₩13,397 | ₩13,250 | ₩13,330 | -0.50% | 10.4만 |
|---|
| 2026.07.24 | ₩13,183 | ₩13,411 | ₩13,176 | ₩13,370 | +1.42% | 8.8만 |
|---|
| 2026.07.23 | ₩13,330 | ₩13,344 | ₩13,156 | ₩13,303 | -0.20% | 12만 |
|---|
| 2026.07.22 | ₩13,263 | ₩13,444 | ₩13,263 | ₩13,303 | +0.30% | 8.1만 |
|---|
| 2026.07.21 | ₩13,397 | ₩13,518 | ₩13,210 | ₩13,317 | -0.60% | 9.8만 |
|---|
| 2026.07.20 | ₩13,250 | ₩13,458 | ₩13,156 | ₩13,357 | +0.81% | 12.3만 |
|---|
| 2026.07.17 | ₩13,505 | ₩13,505 | ₩13,196 | ₩13,263 | -1.79% | 14.6만 |
|---|
| 2026.07.16 | ₩13,370 | ₩13,491 | ₩13,370 | ₩13,451 | +0.60% | 5.1만 |
|---|
| 2026.07.15 | ₩13,558 | ₩13,659 | ₩13,344 | ₩13,438 | -0.89% | 13.4만 |
|---|
| 2026.07.14 | ₩13,357 | ₩13,601 | ₩13,357 | ₩13,478 | +0.90% | 6.9만 |
|---|
| 2026.07.13 | ₩13,746 | ₩13,880 | ₩13,411 | ₩13,411 | -2.44% | 14.1만 |
|---|
| 2026.07.10 | ₩13,719 | ₩13,920 | ₩13,719 | ₩13,893 | +1.27% | 9.2만 |
|---|
| 2026.07.09 | ₩13,800 | ₩13,934 | ₩13,652 | ₩13,652 | -1.07% | 10만 |
|---|
| 2026.07.08 | ₩13,813 | ₩13,907 | ₩13,725 | ₩13,853 | +0.29% | 18만 |
|---|
| 2026.07.07 | ₩13,826 | ₩13,947 | ₩13,759 | ₩13,800 | -0.19% | 12.5만 |
|---|
| 2026.07.06 | ₩13,692 | ₩13,947 | ₩13,691 | ₩13,880 | +1.37% | 12.7만 |
|---|
| 2026.07.02 | ₩13,666 | ₩13,746 | ₩13,625 | ₩13,692 | +0.20% | 6.5만 |
|---|
| 2026.07.01 | ₩13,491 | ₩13,652 | ₩13,411 | ₩13,598 | +0.80% | 7.6만 |
|---|
| 2026.06.30 | ₩13,598 | ₩13,598 | ₩13,451 | ₩13,505 | -0.69% | 5.1만 |
|---|
| 2026.06.29 | ₩13,424 | ₩13,545 | ₩13,397 | ₩13,545 | +0.90% | 4.7만 |
|---|
| 2026.06.26 | ₩13,290 | ₩13,505 | ₩13,290 | ₩13,384 | +0.71% | 10.8만 |
|---|
| 2026.06.25 | ₩13,478 | ₩13,562 | ₩13,451 | ₩13,464 | -0.10% | 4.7만 |
|---|
| 2026.06.24 | ₩13,397 | ₩13,518 | ₩13,330 | ₩13,518 | +0.90% | 8.3만 |
|---|
| 2026.06.23 | ₩13,263 | ₩13,411 | ₩13,250 | ₩13,397 | +1.01% | 4.5만 |
|---|
| 2026.06.22 | ₩13,491 | ₩13,558 | ₩13,236 | ₩13,250 | -1.79% | 18.3만 |
|---|
| 2026.06.18 | ₩13,397 | ₩13,612 | ₩13,397 | ₩13,545 | +1.10% | 8.3만 |
|---|
| 2026.06.17 | ₩13,746 | ₩13,746 | ₩13,370 | ₩13,370 | -2.73% | 23.6만 |
|---|
| 2026.06.16 | ₩13,719 | ₩13,759 | ₩13,652 | ₩13,719 | 0.00% | 7.5만 |
|---|
| 2026.06.15 | ₩13,759 | ₩13,830 | ₩13,652 | ₩13,666 | -0.68% | 10.1만 |
|---|
| 2026.06.12 | ₩13,706 | ₩13,826 | ₩13,585 | ₩13,612 | -0.68% | 4.6만 |
|---|
| 2026.06.11 | ₩13,826 | ₩13,836 | ₩13,585 | ₩13,706 | -0.87% | 5.7만 |
|---|
| 2026.06.10 | ₩14,001 | ₩14,073 | ₩13,746 | ₩13,773 | -1.63% | 9만 |
|---|
| 2026.06.09 | ₩14,269 | ₩14,272 | ₩14,001 | ₩14,121 | -1.03% | 6.2만 |
|---|
| 2026.06.08 | ₩14,296 | ₩14,296 | ₩14,081 | ₩14,162 | -0.94% | 5.7만 |
|---|
| 2026.06.05 | ₩14,108 | ₩14,215 | ₩14,068 | ₩14,108 | 0.00% | 5.4만 |
|---|
| 2026.06.04 | ₩14,148 | ₩14,215 | ₩14,108 | ₩14,215 | +0.47% | 2.7만 |
|---|
| 2026.06.03 | ₩13,974 | ₩14,202 | ₩13,974 | ₩14,121 | +1.06% | 7.7만 |
|---|
| 2026.06.02 | ₩14,376 | ₩14,376 | ₩14,054 | ₩14,054 | -2.24% | 14.2만 |
|---|
| 2026.06.01 | ₩14,363 | ₩14,509 | ₩14,316 | ₩14,336 | -0.19% | 11.2만 |
|---|
| 2026.05.29 | ₩14,417 | ₩14,524 | ₩14,286 | ₩14,417 | 0.00% | 7.5만 |
|---|
| 2026.05.28 | ₩14,229 | ₩14,524 | ₩14,148 | ₩14,363 | +0.94% | 11.9만 |
|---|
| 2026.05.27 | ₩14,269 | ₩14,376 | ₩14,189 | ₩14,303 | +0.23% | 4.2만 |
|---|
| 2026.05.26 | ₩14,282 | ₩14,376 | ₩14,215 | ₩14,323 | +0.28% | 9.5만 |
|---|
| 2026.05.22 | ₩14,336 | ₩14,376 | ₩14,175 | ₩14,296 | -0.28% | 5.9만 |
|---|
| 2026.05.21 | ₩14,282 | ₩14,349 | ₩14,162 | ₩14,256 | -0.19% | 4.9만 |
|---|
| 2026.05.20 | ₩14,108 | ₩14,282 | ₩13,907 | ₩14,229 | +0.86% | 6.7만 |
|---|
| 2026.05.19 | ₩14,336 | ₩14,376 | ₩13,926 | ₩14,001 | -2.34% | 11.8만 |
|---|
| 2026.05.18 | ₩14,390 | ₩14,484 | ₩14,289 | ₩14,336 | -0.37% | 7.1만 |
|---|
| 2026.05.15 | ₩14,296 | ₩14,591 | ₩14,296 | ₩14,443 | +1.03% | 8.1만 |
|---|
| 2026.05.14 | ₩14,551 | ₩14,591 | ₩14,309 | ₩14,551 | 0.00% | 14.2만 |
|---|
| 2026.05.13 | ₩14,162 | ₩14,443 | ₩14,068 | ₩14,443 | +1.99% | 10.9만 |
|---|
| 2026.05.12 | ₩14,121 | ₩14,135 | ₩13,947 | ₩14,081 | -0.28% | 9.7만 |
|---|
| 2026.05.11 | ₩14,068 | ₩14,417 | ₩13,907 | ₩14,068 | 0.00% | 18.8만 |
|---|
| 2026.05.08 | ₩14,376 | ₩14,390 | ₩14,215 | ₩14,256 | -0.84% | 20.6만 |
|---|
| 2026.05.07 | ₩14,041 | ₩14,256 | ₩14,041 | ₩14,202 | +1.15% | 12.6만 |
|---|
| 2026.05.06 | ₩13,961 | ₩14,095 | ₩13,747 | ₩14,054 | +0.67% | 17만 |
|---|
| 2026.05.05 | ₩13,920 | ₩13,947 | ₩13,844 | ₩13,947 | +0.19% | 7.9만 |
|---|
| 2026.05.04 | ₩13,853 | ₩13,853 | ₩13,666 | ₩13,786 | -0.48% | 13만 |
|---|
| 2026.05.01 | ₩13,666 | ₩13,880 | ₩13,629 | ₩13,773 | +0.79% | 28.5만 |
|---|
| 2026.04.30 | ₩13,424 | ₩13,692 | ₩13,289 | ₩13,612 | +1.40% | 19.5만 |
|---|
| 2026.04.29 | ₩13,478 | ₩13,478 | ₩13,156 | ₩13,357 | -0.90% | 44.1만 |
|---|
| 2026.04.28 | ₩13,411 | ₩13,475 | ₩13,317 | ₩13,384 | -0.20% | 7.6만 |
|---|
| 2026.04.27 | ₩13,370 | ₩13,746 | ₩13,303 | ₩13,397 | +0.20% | 14.8만 |
|---|
| 2026.04.24 | ₩13,411 | ₩13,424 | ₩13,314 | ₩13,370 | -0.30% | 9.8만 |
|---|
| 2026.04.23 | ₩13,303 | ₩13,411 | ₩13,210 | ₩13,330 | +0.20% | 17.1만 |
|---|
| 2026.04.22 | ₩13,290 | ₩13,411 | ₩13,116 | ₩13,411 | +0.91% | 6.5만 |
|---|
| 2026.04.21 | ₩13,397 | ₩13,476 | ₩13,303 | ₩13,317 | -0.60% | 8.5만 |
|---|
| 2026.04.20 | ₩13,116 | ₩13,396 | ₩13,116 | ₩13,330 | +1.64% | 11.8만 |
|---|
| 2026.04.17 | ₩13,075 | ₩13,370 | ₩13,075 | ₩13,250 | +1.33% | 14.4만 |
|---|
| 2026.04.16 | ₩13,129 | ₩13,210 | ₩13,008 | ₩13,169 | +0.31% | 7.6만 |
|---|
| 2026.04.15 | ₩12,995 | ₩13,277 | ₩12,995 | ₩13,169 | +1.34% | 10.7만 |
|---|
| 2026.04.14 | ₩13,022 | ₩13,102 | ₩12,874 | ₩12,982 | -0.31% | 12.2만 |
|---|
| 2026.04.13 | ₩12,915 | ₩12,982 | ₩12,767 | ₩12,982 | +0.52% | 9.6만 |
|---|
| 2026.04.10 | ₩12,740 | ₩12,955 | ₩12,633 | ₩12,915 | +1.37% | 22.7만 |
|---|
| 2026.04.09 | ₩12,687 | ₩13,062 | ₩12,687 | ₩12,915 | +1.80% | 26.3만 |
|---|
| 2026.04.08 | ₩12,740 | ₩12,847 | ₩12,633 | ₩12,821 | +0.63% | 11.2만 |
|---|
| 2026.04.07 | ₩12,673 | ₩12,700 | ₩12,539 | ₩12,579 | -0.74% | 5.6만 |
|---|
| 2026.04.06 | ₩12,660 | ₩12,791 | ₩12,660 | ₩12,700 | +0.32% | 8.3만 |
|---|
| 2026.04.02 | ₩12,700 | ₩12,874 | ₩12,593 | ₩12,727 | +0.21% | 12.1만 |
|---|
| 2026.04.01 | ₩12,794 | ₩12,888 | ₩12,539 | ₩12,834 | +0.31% | 19.6만 |
|---|
| 2026.03.31 | ₩12,566 | ₩12,740 | ₩12,460 | ₩12,660 | +0.75% | 15.7만 |
|---|
| 2026.03.30 | ₩12,579 | ₩12,633 | ₩12,351 | ₩12,351 | -1.81% | 16.2만 |
|---|
| 2026.03.27 | ₩12,861 | ₩12,861 | ₩12,579 | ₩12,619 | -1.88% | 9.1만 |
|---|
| 2026.03.26 | ₩12,646 | ₩12,861 | ₩12,606 | ₩12,780 | +1.06% | 13.9만 |
|---|
| 2026.03.25 | ₩12,459 | ₩12,727 | ₩12,459 | ₩12,633 | +1.40% | 11만 |
|---|
| 2026.03.24 | ₩12,445 | ₩12,477 | ₩12,298 | ₩12,418 | -0.22% | 21.2만 |
|---|
| 2026.03.23 | ₩12,740 | ₩12,740 | ₩12,432 | ₩12,566 | -1.37% | 35만 |
|---|
| 2026.03.20 | ₩12,780 | ₩12,874 | ₩12,713 | ₩12,807 | +0.21% | 8.2만 |
|---|
| 2026.03.19 | ₩12,687 | ₩12,861 | ₩12,646 | ₩12,821 | +1.06% | 8만 |
|---|
| 2026.03.18 | ₩12,794 | ₩12,794 | ₩12,673 | ₩12,754 | -0.31% | 7.3만 |
|---|
| 2026.03.17 | ₩12,660 | ₩12,888 | ₩12,640 | ₩12,794 | +1.06% | 9.3만 |
|---|
| 2026.03.16 | ₩12,901 | ₩12,901 | ₩12,673 | ₩12,713 | -1.46% | 13.4만 |
|---|
| 2026.03.13 | ₩12,834 | ₩12,881 | ₩12,713 | ₩12,794 | -0.31% | 19.8만 |
|---|
| 2026.03.12 | ₩12,968 | ₩13,035 | ₩12,814 | ₩12,874 | -0.72% | 16.9만 |
|---|
| 2026.03.11 | ₩12,901 | ₩13,062 | ₩12,847 | ₩12,995 | +0.73% | 17.5만 |
|---|
| 2026.03.10 | ₩12,941 | ₩13,183 | ₩12,826 | ₩13,022 | +0.62% | 23.1만 |
|---|
| 2026.03.09 | ₩12,727 | ₩12,794 | ₩12,472 | ₩12,767 | +0.32% | 34만 |
|---|
| 2026.03.06 | ₩12,968 | ₩13,097 | ₩12,633 | ₩12,633 | -2.59% | 57.5만 |
|---|
| 2026.03.05 | ₩13,183 | ₩13,397 | ₩13,129 | ₩13,259 | +0.58% | 17.3만 |
|---|
| 2026.03.04 | ₩13,478 | ₩13,612 | ₩13,210 | ₩13,236 | -1.79% | 29.7만 |
|---|
| 2026.03.03 | ₩13,236 | ₩13,362 | ₩13,169 | ₩13,357 | +0.91% | 13.6만 |
|---|
| 2026.03.02 | ₩13,075 | ₩13,478 | ₩13,035 | ₩13,384 | +2.36% | 16.9만 |
|---|
| 2026.02.27 | ₩13,142 | ₩13,397 | ₩13,129 | ₩13,290 | +1.12% | 19.1만 |
|---|
| 2026.02.26 | ₩13,250 | ₩13,505 | ₩13,250 | ₩13,424 | +1.32% | 14.5만 |
|---|
| 2026.02.25 | ₩13,303 | ₩13,397 | ₩13,149 | ₩13,290 | -0.10% | 14.9만 |
|---|
| 2026.02.24 | ₩13,411 | ₩13,503 | ₩13,223 | ₩13,303 | -0.80% | 12.7만 |
|---|
| 2026.02.23 | ₩13,357 | ₩13,625 | ₩13,317 | ₩13,397 | +0.30% | 12.7만 |
|---|
| 2026.02.20 | ₩13,464 | ₩13,558 | ₩13,350 | ₩13,397 | -0.50% | 10.7만 |
|---|
| 2026.02.19 | ₩13,679 | ₩13,778 | ₩13,478 | ₩13,518 | -1.18% | 15.2만 |
|---|
| 2026.02.18 | ₩13,625 | ₩13,891 | ₩13,572 | ₩13,840 | +1.57% | 12.1만 |
|---|
| 2026.02.17 | ₩13,250 | ₩13,625 | ₩13,118 | ₩13,572 | +2.43% | 28.6만 |
|---|
| 2026.02.13 | ₩13,934 | ₩13,934 | ₩13,585 | ₩13,625 | -2.21% | 11.6만 |
|---|
| 2026.02.12 | ₩13,880 | ₩14,028 | ₩13,746 | ₩13,826 | -0.39% | 13만 |
|---|
| 2026.02.11 | ₩13,625 | ₩13,947 | ₩13,625 | ₩13,840 | +1.57% | 19.9만 |
|---|
| 2026.02.10 | ₩13,612 | ₩13,623 | ₩13,290 | ₩13,451 | -1.18% | 30.7만 |
|---|
| 2026.02.09 | ₩13,679 | ₩13,726 | ₩13,451 | ₩13,612 | -0.49% | 17.6만 |
|---|
| 2026.02.06 | ₩13,880 | ₩14,041 | ₩13,719 | ₩13,907 | +0.19% | 16.2만 |
|---|
| 2026.02.05 | ₩14,135 | ₩14,202 | ₩13,826 | ₩13,840 | -2.09% | 17.1만 |
|---|
| 2026.02.04 | ₩14,349 | ₩14,349 | ₩14,119 | ₩14,309 | -0.28% | 12.1만 |
|---|
| 2026.02.03 | ₩14,510 | ₩14,510 | ₩13,947 | ₩14,202 | -2.13% | 28.8만 |
|---|
| 2026.02.02 | ₩14,564 | ₩14,725 | ₩14,470 | ₩14,537 | -0.18% | 18.8만 |
|---|
| 2026.01.30 | ₩14,752 | ₩15,127 | ₩14,591 | ₩14,631 | -0.82% | 54만 |
|---|
| 2026.01.29 | ₩14,980 | ₩15,194 | ₩14,980 | ₩15,181 | +1.34% | 9.6만 |
|---|
| 2026.01.28 | ₩14,993 | ₩15,127 | ₩14,899 | ₩15,100 | +0.72% | 17.1만 |
|---|
| 2026.01.27 | ₩15,087 | ₩15,127 | ₩14,913 | ₩14,953 | -0.89% | 11.9만 |
|---|
| 2026.01.26 | ₩15,154 | ₩15,177 | ₩14,926 | ₩15,087 | -0.44% | 20.9만 |
|---|
| 2026.01.23 | ₩15,154 | ₩15,208 | ₩15,074 | ₩15,154 | 0.00% | 17만 |
|---|
| 2026.01.22 | ₩15,033 | ₩15,194 | ₩14,901 | ₩15,154 | +0.80% | 11.9만 |
|---|
| 2026.01.21 | ₩14,886 | ₩15,074 | ₩14,872 | ₩14,980 | +0.63% | 7.7만 |
|---|
| 2026.01.20 | ₩14,805 | ₩14,993 | ₩14,792 | ₩14,872 | +0.45% | 13.4만 |
|---|
| 2026.01.16 | ₩14,966 | ₩15,087 | ₩14,832 | ₩14,980 | +0.09% | 100.6만 |
|---|
| 2026.01.15 | ₩14,913 | ₩15,013 | ₩14,859 | ₩14,926 | +0.09% | 30.9만 |
|---|
| 2026.01.14 | ₩14,859 | ₩15,020 | ₩14,713 | ₩14,966 | +0.72% | 29.3만 |
|---|
| 2026.01.13 | ₩14,819 | ₩14,819 | ₩14,618 | ₩14,805 | -0.09% | 29.5만 |
|---|
| 2026.01.12 | ₩14,913 | ₩14,913 | ₩14,551 | ₩14,765 | -0.99% | 32.3만 |
|---|
| 2026.01.09 | ₩14,953 | ₩15,087 | ₩14,712 | ₩15,060 | +0.72% | 22.1만 |
|---|
| 2026.01.08 | ₩14,752 | ₩14,913 | ₩14,752 | ₩14,859 | +0.73% | 11.1만 |
|---|
| 2026.01.07 | ₩14,953 | ₩15,033 | ₩14,658 | ₩14,712 | -1.61% | 26.5만 |
|---|
| 2026.01.06 | ₩15,033 | ₩15,127 | ₩14,926 | ₩15,020 | -0.09% | 13.4만 |
|---|
| 2026.01.05 | ₩15,302 | ₩15,302 | ₩15,074 | ₩15,154 | -0.96% | 20.7만 |
|---|
| 2026.01.02 | ₩15,382 | ₩15,483 | ₩15,194 | ₩15,235 | -0.96% | 16.8만 |
|---|
| 2025.12.31 | ₩15,409 | ₩15,543 | ₩15,261 | ₩15,302 | -0.70% | 26.8만 |
|---|
| 2025.12.30 | ₩15,127 | ₩15,556 | ₩15,100 | ₩15,248 | +0.80% | 21.9만 |
|---|
| 2025.12.29 | ₩15,342 | ₩15,489 | ₩15,020 | ₩15,168 | -1.14% | 31.1만 |
|---|
| 2025.12.26 | ₩15,369 | ₩15,556 | ₩15,315 | ₩15,436 | +0.44% | 19.3만 |
|---|
| 2025.12.24 | ₩15,275 | ₩15,556 | ₩15,275 | ₩15,489 | +1.40% | 7.2만 |
|---|
| 2025.12.23 | ₩15,221 | ₩15,489 | ₩15,221 | ₩15,369 | +0.97% | 18.7만 |
|---|
| 2025.12.22 | ₩15,355 | ₩15,489 | ₩15,302 | ₩15,422 | +0.44% | 20.8만 |
|---|
| 2025.12.19 | ₩14,832 | ₩15,328 | ₩14,832 | ₩15,248 | +2.80% | 34만 |
|---|
| 2025.12.18 | ₩14,953 | ₩15,020 | ₩14,752 | ₩14,832 | -0.81% | 24.9만 |
|---|
| 2025.12.17 | ₩14,859 | ₩15,020 | ₩14,832 | ₩14,926 | +0.45% | 25.9만 |
|---|
| 2025.12.16 | ₩14,658 | ₩14,872 | ₩14,618 | ₩14,859 | +1.37% | 21.4만 |
|---|
| 2025.12.15 | ₩14,644 | ₩14,819 | ₩14,644 | ₩14,712 | +0.46% | 49.9만 |
|---|
| 2025.12.12 | ₩14,819 | ₩14,913 | ₩14,510 | ₩14,671 | -1.00% | 67.4만 |
|---|
| 2025.12.11 | ₩14,792 | ₩14,926 | ₩14,686 | ₩14,886 | +0.63% | 29.2만 |
|---|
| 2025.12.10 | ₩14,604 | ₩15,007 | ₩14,497 | ₩14,899 | +2.02% | 47.7만 |
|---|
| 2025.12.09 | ₩14,953 | ₩15,127 | ₩14,953 | ₩15,020 | +0.45% | 36.3만 |
|---|
| 2025.12.08 | ₩15,127 | ₩15,194 | ₩14,993 | ₩15,020 | -0.71% | 17.2만 |
|---|
| 2025.12.05 | ₩15,248 | ₩15,342 | ₩15,060 | ₩15,154 | -0.62% | 15.3만 |
|---|
| 2025.12.04 | ₩15,248 | ₩15,328 | ₩15,127 | ₩15,208 | -0.26% | 21.2만 |
|---|
| 2025.12.03 | ₩15,181 | ₩15,449 | ₩15,127 | ₩15,248 | +0.44% | 25.2만 |
|---|
| 2025.12.02 | ₩15,355 | ₩15,556 | ₩15,181 | ₩15,235 | -0.79% | 25.8만 |
|---|
| 2025.12.01 | ₩15,422 | ₩15,476 | ₩15,114 | ₩15,328 | -0.61% | 22.6만 |
|---|
| 2025.11.28 | ₩15,556 | ₩15,784 | ₩15,530 | ₩15,556 | 0.00% | 16.2만 |
|---|
| 2025.11.26 | ₩15,530 | ₩15,717 | ₩15,422 | ₩15,583 | +0.35% | 16.6만 |
|---|
| 2025.11.25 | ₩15,382 | ₩15,731 | ₩15,355 | ₩15,543 | +1.05% | 25.1만 |
|---|
| 2025.11.24 | ₩14,940 | ₩15,489 | ₩14,940 | ₩15,489 | +3.68% | 30.6만 |
|---|
| 2025.11.21 | ₩14,993 | ₩15,100 | ₩14,899 | ₩14,953 | -0.27% | 23.1만 |
|---|
| 2025.11.20 | ₩15,060 | ₩15,248 | ₩14,899 | ₩14,913 | -0.98% | 29.5만 |
|---|
| 2025.11.19 | ₩15,127 | ₩15,248 | ₩14,980 | ₩15,047 | -0.53% | 28만 |
|---|
| 2025.11.18 | ₩15,221 | ₩15,320 | ₩15,047 | ₩15,194 | -0.18% | 25.3만 |
|---|
| 2025.11.17 | ₩15,623 | ₩15,770 | ₩15,060 | ₩15,288 | -2.15% | 38.8만 |
|---|
| 2025.11.14 | ₩15,825 | ₩15,945 | ₩15,704 | ₩15,704 | -0.76% | 14.5만 |
|---|
| 2025.11.13 | ₩16,012 | ₩16,091 | ₩15,664 | ₩16,066 | +0.34% | 35.1만 |
|---|
| 2025.11.12 | ₩16,120 | ₩16,142 | ₩16,039 | ₩16,120 | 0.00% | 10.5만 |
|---|
| 2025.11.11 | ₩16,173 | ₩16,240 | ₩16,039 | ₩16,120 | -0.33% | 21.2만 |
|---|
| 2025.11.10 | ₩16,294 | ₩16,361 | ₩16,133 | ₩16,281 | -0.08% | 15.3만 |
|---|
| 2025.11.07 | ₩16,509 | ₩16,589 | ₩16,281 | ₩16,455 | -0.32% | 8.6만 |
|---|
| 2025.11.06 | ₩16,562 | ₩16,629 | ₩16,442 | ₩16,522 | -0.24% | 8.9만 |
|---|
| 2025.11.05 | ₩16,562 | ₩16,629 | ₩16,388 | ₩16,629 | +0.40% | 16.2만 |
|---|
| 2025.11.04 | ₩16,790 | ₩16,924 | ₩16,495 | ₩16,602 | -1.12% | 12.5만 |
|---|
| 2025.11.03 | ₩17,380 | ₩17,380 | ₩16,763 | ₩16,830 | -3.16% | 17.7만 |
|---|
| 2025.10.31 | ₩17,233 | ₩17,407 | ₩17,166 | ₩17,394 | +0.93% | 10.7만 |
|---|
| 2025.10.30 | ₩17,032 | ₩17,166 | ₩16,965 | ₩17,152 | +0.71% | 8.4만 |
|---|
| 2025.10.29 | ₩17,072 | ₩17,166 | ₩17,005 | ₩17,032 | -0.24% | 10만 |
|---|
| 2025.10.28 | ₩16,991 | ₩17,152 | ₩16,911 | ₩17,099 | +0.63% | 5.8만 |
|---|
| 2025.10.27 | ₩17,085 | ₩17,152 | ₩16,918 | ₩17,032 | -0.31% | 18.1만 |
|---|
| 2025.10.24 | ₩16,871 | ₩17,085 | ₩16,859 | ₩17,032 | +0.95% | 14.6만 |
|---|
| 2025.10.23 | ₩16,616 | ₩16,884 | ₩16,527 | ₩16,844 | +1.37% | 10.8만 |
|---|
| 2025.10.22 | ₩16,388 | ₩16,576 | ₩16,388 | ₩16,522 | +0.82% | 11.3만 |
|---|
| 2025.10.21 | ₩16,348 | ₩16,790 | ₩16,267 | ₩16,415 | +0.41% | 32.9만 |
|---|
| 2025.10.20 | ₩16,361 | ₩16,643 | ₩16,294 | ₩16,401 | +0.25% | 18.2만 |
|---|
| 2025.10.17 | ₩16,495 | ₩16,562 | ₩16,240 | ₩16,374 | -0.73% | 16.1만 |
|---|
| 2025.10.16 | ₩16,602 | ₩16,668 | ₩16,482 | ₩16,562 | -0.24% | 14만 |
|---|
| 2025.10.15 | ₩16,723 | ₩16,742 | ₩16,509 | ₩16,535 | -1.12% | 17.7만 |
|---|
| 2025.10.14 | ₩16,468 | ₩16,790 | ₩16,415 | ₩16,643 | +1.06% | 13.3만 |
|---|
| 2025.10.13 | ₩17,045 | ₩17,045 | ₩16,511 | ₩16,897 | -0.87% | 16.9만 |
|---|
| 2025.10.10 | ₩17,072 | ₩17,193 | ₩16,763 | ₩16,763 | -1.81% | 14만 |
|---|