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 | ₩11,923 | ₩12,043 | -0.77% | 22만 |
| 2026.10.08 | ₩12,057 | ₩12,245 | ₩11,950 | ₩12,124 | +0.56% | 27만 |
| 2026.10.07 | ₩12,110 | ₩12,137 | ₩11,976 | ₩12,097 | -0.11% | 24.6만 |
| 2026.10.06 | ₩12,137 | ₩12,322 | ₩12,124 | ₩12,231 | +0.77% | 30.5만 |
| 2026.10.05 | ₩12,365 | ₩12,397 | ₩12,151 | ₩12,178 | -1.52% | 24.6만 |
| 2026.10.02 | ₩12,419 | ₩12,470 | ₩12,285 | ₩12,352 | -0.54% | 11.7만 |
| 2026.10.01 | ₩12,419 | ₩12,490 | ₩12,212 | ₩12,379 | -0.32% | 42.4만 |
| 2026.09.30 | ₩12,513 | ₩12,513 | ₩12,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,392 |
| -0.96% |
| 14만 |
| 2026.09.29 | ₩12,379 | ₩12,513 | ₩12,379 | ₩12,419 | +0.33% | 22.5만 |
|---|
| 2026.09.28 | ₩12,647 | ₩12,674 | ₩12,365 | ₩12,379 | -2.12% | 6.4만 |
|---|
| 2026.09.25 | ₩12,620 | ₩12,714 | ₩12,620 | ₩12,634 | +0.11% | 3.7만 |
|---|
| 2026.09.24 | ₩12,808 | ₩12,808 | ₩12,620 | ₩12,620 | -1.47% | 7.4만 |
|---|
| 2026.09.23 | ₩12,862 | ₩12,862 | ₩12,754 | ₩12,808 | -0.42% | 8.6만 |
|---|
| 2026.09.22 | ₩12,942 | ₩13,004 | ₩12,754 | ₩12,821 | -0.93% | 9.3만 |
|---|
| 2026.09.21 | ₩12,942 | ₩12,969 | ₩12,888 | ₩12,915 | -0.21% | 6.1만 |
|---|
| 2026.09.18 | ₩12,955 | ₩13,076 | ₩12,949 | ₩12,969 | +0.10% | 8.2만 |
|---|
| 2026.09.17 | ₩13,009 | ₩13,069 | ₩12,808 | ₩12,915 | -0.72% | 16.3만 |
|---|
| 2026.09.16 | ₩13,009 | ₩13,250 | ₩13,009 | ₩13,022 | +0.10% | 7.4만 |
|---|
| 2026.09.15 | ₩13,210 | ₩13,277 | ₩12,915 | ₩12,982 | -1.73% | 15.1만 |
|---|
| 2026.09.14 | ₩13,157 | ₩13,277 | ₩13,157 | ₩13,183 | +0.20% | 8.9만 |
|---|
| 2026.09.11 | ₩13,277 | ₩13,331 | ₩13,183 | ₩13,264 | -0.10% | 8.1만 |
|---|
| 2026.09.10 | ₩13,398 | ₩13,425 | ₩13,264 | ₩13,264 | -1.00% | 7.2만 |
|---|
| 2026.09.09 | ₩13,452 | ₩13,626 | ₩13,452 | ₩13,532 | +0.60% | 18.4만 |
|---|
| 2026.09.08 | ₩13,465 | ₩13,465 | ₩13,425 | ₩13,465 | 0.00% | 6.8만 |
|---|
| 2026.09.04 | ₩13,358 | ₩13,452 | ₩13,344 | ₩13,411 | +0.40% | 10.6만 |
|---|
| 2026.09.03 | ₩13,411 | ₩13,469 | ₩13,358 | ₩13,358 | -0.40% | 4.4만 |
|---|
| 2026.09.02 | ₩13,344 | ₩13,415 | ₩13,344 | ₩13,398 | +0.40% | 4.6만 |
|---|
| 2026.09.01 | ₩13,385 | ₩13,452 | ₩13,344 | ₩13,411 | +0.20% | 12.8만 |
|---|
| 2026.08.31 | ₩13,411 | ₩13,452 | ₩13,277 | ₩13,411 | 0.00% | 21.7만 |
|---|
| 2026.08.28 | ₩13,411 | ₩13,465 | ₩13,411 | ₩13,452 | +0.30% | 6.2만 |
|---|
| 2026.08.27 | ₩13,546 | ₩13,546 | ₩13,411 | ₩13,438 | -0.79% | 4.6만 |
|---|
| 2026.08.26 | ₩13,465 | ₩13,519 | ₩13,465 | ₩13,505 | +0.30% | 5.1만 |
|---|
| 2026.08.25 | ₩13,492 | ₩13,492 | ₩13,411 | ₩13,465 | -0.20% | 5.4만 |
|---|
| 2026.08.24 | ₩13,411 | ₩13,492 | ₩13,344 | ₩13,438 | +0.20% | 5.8만 |
|---|
| 2026.08.21 | ₩13,478 | ₩13,505 | ₩13,358 | ₩13,411 | -0.50% | 8.4만 |
|---|
| 2026.08.20 | ₩13,465 | ₩13,532 | ₩13,358 | ₩13,438 | -0.20% | 7.6만 |
|---|
| 2026.08.19 | ₩13,519 | ₩13,529 | ₩13,411 | ₩13,438 | -0.60% | 7.9만 |
|---|
| 2026.08.18 | ₩13,452 | ₩13,532 | ₩13,385 | ₩13,465 | +0.10% | 16.5만 |
|---|
| 2026.08.17 | ₩13,546 | ₩13,566 | ₩13,385 | ₩13,425 | -0.89% | 5만 |
|---|
| 2026.08.14 | ₩13,626 | ₩13,626 | ₩13,465 | ₩13,546 | -0.59% | 7.8만 |
|---|
| 2026.08.13 | ₩13,304 | ₩13,626 | ₩13,284 | ₩13,626 | +2.42% | 13.7만 |
|---|
| 2026.08.12 | ₩13,264 | ₩13,371 | ₩13,264 | ₩13,304 | +0.30% | 5만 |
|---|
| 2026.08.11 | ₩13,277 | ₩13,478 | ₩13,250 | ₩13,318 | +0.30% | 7.7만 |
|---|
| 2026.08.10 | ₩13,478 | ₩13,478 | ₩13,385 | ₩13,411 | -0.50% | 11.2만 |
|---|
| 2026.08.07 | ₩13,559 | ₩13,599 | ₩13,398 | ₩13,398 | -1.19% | 6.4만 |
|---|
| 2026.08.06 | ₩13,425 | ₩13,505 | ₩13,318 | ₩13,505 | +0.60% | 8.1만 |
|---|
| 2026.08.05 | ₩13,532 | ₩13,532 | ₩13,280 | ₩13,344 | -1.39% | 11.2만 |
|---|
| 2026.08.04 | ₩13,425 | ₩13,532 | ₩13,425 | ₩13,438 | +0.10% | 10.3만 |
|---|
| 2026.08.03 | ₩13,398 | ₩13,559 | ₩13,398 | ₩13,465 | +0.50% | 9.8만 |
|---|
| 2026.07.31 | ₩13,344 | ₩13,478 | ₩13,344 | ₩13,371 | +0.20% | 8.6만 |
|---|
| 2026.07.30 | ₩13,250 | ₩13,411 | ₩13,197 | ₩13,358 | +0.81% | 8.1만 |
|---|
| 2026.07.29 | ₩13,425 | ₩13,452 | ₩13,277 | ₩13,277 | -1.10% | 9.9만 |
|---|
| 2026.07.28 | ₩13,264 | ₩13,438 | ₩13,264 | ₩13,425 | +1.21% | 7.6만 |
|---|
| 2026.07.27 | ₩13,398 | ₩13,398 | ₩13,250 | ₩13,331 | -0.50% | 10.4만 |
|---|
| 2026.07.24 | ₩13,183 | ₩13,411 | ₩13,177 | ₩13,371 | +1.42% | 8.8만 |
|---|
| 2026.07.23 | ₩13,331 | ₩13,344 | ₩13,157 | ₩13,304 | -0.20% | 12만 |
|---|
| 2026.07.22 | ₩13,264 | ₩13,445 | ₩13,264 | ₩13,304 | +0.30% | 8.1만 |
|---|
| 2026.07.21 | ₩13,398 | ₩13,519 | ₩13,210 | ₩13,318 | -0.60% | 9.8만 |
|---|
| 2026.07.20 | ₩13,250 | ₩13,458 | ₩13,157 | ₩13,358 | +0.81% | 12.3만 |
|---|
| 2026.07.17 | ₩13,505 | ₩13,505 | ₩13,197 | ₩13,264 | -1.79% | 14.6만 |
|---|
| 2026.07.16 | ₩13,371 | ₩13,492 | ₩13,371 | ₩13,452 | +0.60% | 5.1만 |
|---|
| 2026.07.15 | ₩13,559 | ₩13,660 | ₩13,344 | ₩13,438 | -0.89% | 13.4만 |
|---|
| 2026.07.14 | ₩13,358 | ₩13,602 | ₩13,358 | ₩13,478 | +0.90% | 6.9만 |
|---|
| 2026.07.13 | ₩13,747 | ₩13,881 | ₩13,411 | ₩13,411 | -2.44% | 14.1만 |
|---|
| 2026.07.10 | ₩13,720 | ₩13,921 | ₩13,720 | ₩13,894 | +1.27% | 9.2만 |
|---|
| 2026.07.09 | ₩13,800 | ₩13,934 | ₩13,653 | ₩13,653 | -1.07% | 10만 |
|---|
| 2026.07.08 | ₩13,814 | ₩13,908 | ₩13,725 | ₩13,854 | +0.29% | 18만 |
|---|
| 2026.07.07 | ₩13,827 | ₩13,948 | ₩13,760 | ₩13,800 | -0.19% | 12.5만 |
|---|
| 2026.07.06 | ₩13,693 | ₩13,948 | ₩13,692 | ₩13,881 | +1.37% | 12.7만 |
|---|
| 2026.07.02 | ₩13,666 | ₩13,747 | ₩13,626 | ₩13,693 | +0.20% | 6.5만 |
|---|
| 2026.07.01 | ₩13,492 | ₩13,653 | ₩13,411 | ₩13,599 | +0.80% | 7.6만 |
|---|
| 2026.06.30 | ₩13,599 | ₩13,599 | ₩13,452 | ₩13,505 | -0.69% | 5.1만 |
|---|
| 2026.06.29 | ₩13,425 | ₩13,546 | ₩13,398 | ₩13,546 | +0.90% | 4.7만 |
|---|
| 2026.06.26 | ₩13,291 | ₩13,505 | ₩13,291 | ₩13,385 | +0.71% | 10.8만 |
|---|
| 2026.06.25 | ₩13,478 | ₩13,563 | ₩13,452 | ₩13,465 | -0.10% | 4.7만 |
|---|
| 2026.06.24 | ₩13,398 | ₩13,519 | ₩13,331 | ₩13,519 | +0.90% | 8.3만 |
|---|
| 2026.06.23 | ₩13,264 | ₩13,411 | ₩13,250 | ₩13,398 | +1.01% | 4.5만 |
|---|
| 2026.06.22 | ₩13,492 | ₩13,559 | ₩13,237 | ₩13,250 | -1.79% | 18.3만 |
|---|
| 2026.06.18 | ₩13,398 | ₩13,613 | ₩13,398 | ₩13,546 | +1.10% | 8.3만 |
|---|
| 2026.06.17 | ₩13,747 | ₩13,747 | ₩13,371 | ₩13,371 | -2.73% | 23.6만 |
|---|
| 2026.06.16 | ₩13,720 | ₩13,760 | ₩13,653 | ₩13,720 | 0.00% | 7.5만 |
|---|
| 2026.06.15 | ₩13,760 | ₩13,831 | ₩13,653 | ₩13,666 | -0.68% | 10.1만 |
|---|
| 2026.06.12 | ₩13,706 | ₩13,827 | ₩13,586 | ₩13,613 | -0.68% | 4.6만 |
|---|
| 2026.06.11 | ₩13,827 | ₩13,837 | ₩13,586 | ₩13,706 | -0.87% | 5.7만 |
|---|
| 2026.06.10 | ₩14,002 | ₩14,074 | ₩13,747 | ₩13,774 | -1.63% | 9만 |
|---|
| 2026.06.09 | ₩14,270 | ₩14,272 | ₩14,002 | ₩14,122 | -1.03% | 6.2만 |
|---|
| 2026.06.08 | ₩14,297 | ₩14,297 | ₩14,082 | ₩14,162 | -0.94% | 5.7만 |
|---|
| 2026.06.05 | ₩14,109 | ₩14,216 | ₩14,069 | ₩14,109 | 0.00% | 5.4만 |
|---|
| 2026.06.04 | ₩14,149 | ₩14,216 | ₩14,109 | ₩14,216 | +0.47% | 2.7만 |
|---|
| 2026.06.03 | ₩13,975 | ₩14,203 | ₩13,975 | ₩14,122 | +1.06% | 7.7만 |
|---|
| 2026.06.02 | ₩14,377 | ₩14,377 | ₩14,055 | ₩14,055 | -2.24% | 14.2만 |
|---|
| 2026.06.01 | ₩14,364 | ₩14,510 | ₩14,317 | ₩14,337 | -0.19% | 11.2만 |
|---|
| 2026.05.29 | ₩14,417 | ₩14,525 | ₩14,287 | ₩14,417 | 0.00% | 7.5만 |
|---|
| 2026.05.28 | ₩14,229 | ₩14,525 | ₩14,149 | ₩14,364 | +0.94% | 11.9만 |
|---|
| 2026.05.27 | ₩14,270 | ₩14,377 | ₩14,189 | ₩14,303 | +0.23% | 4.2만 |
|---|
| 2026.05.26 | ₩14,283 | ₩14,377 | ₩14,216 | ₩14,323 | +0.28% | 9.5만 |
|---|
| 2026.05.22 | ₩14,337 | ₩14,377 | ₩14,176 | ₩14,297 | -0.28% | 5.9만 |
|---|
| 2026.05.21 | ₩14,283 | ₩14,350 | ₩14,162 | ₩14,256 | -0.19% | 4.9만 |
|---|
| 2026.05.20 | ₩14,109 | ₩14,283 | ₩13,908 | ₩14,229 | +0.86% | 6.7만 |
|---|
| 2026.05.19 | ₩14,337 | ₩14,377 | ₩13,926 | ₩14,002 | -2.34% | 11.8만 |
|---|
| 2026.05.18 | ₩14,390 | ₩14,484 | ₩14,290 | ₩14,337 | -0.37% | 7.1만 |
|---|
| 2026.05.15 | ₩14,297 | ₩14,592 | ₩14,297 | ₩14,444 | +1.03% | 8.1만 |
|---|
| 2026.05.14 | ₩14,551 | ₩14,592 | ₩14,310 | ₩14,551 | 0.00% | 14.2만 |
|---|
| 2026.05.13 | ₩14,162 | ₩14,444 | ₩14,069 | ₩14,444 | +1.99% | 10.9만 |
|---|
| 2026.05.12 | ₩14,122 | ₩14,136 | ₩13,948 | ₩14,082 | -0.28% | 9.7만 |
|---|
| 2026.05.11 | ₩14,069 | ₩14,417 | ₩13,908 | ₩14,069 | 0.00% | 18.8만 |
|---|
| 2026.05.08 | ₩14,377 | ₩14,390 | ₩14,216 | ₩14,256 | -0.84% | 20.6만 |
|---|
| 2026.05.07 | ₩14,042 | ₩14,256 | ₩14,042 | ₩14,203 | +1.15% | 12.6만 |
|---|
| 2026.05.06 | ₩13,961 | ₩14,095 | ₩13,748 | ₩14,055 | +0.67% | 17만 |
|---|
| 2026.05.05 | ₩13,921 | ₩13,948 | ₩13,845 | ₩13,948 | +0.19% | 7.9만 |
|---|
| 2026.05.04 | ₩13,854 | ₩13,854 | ₩13,666 | ₩13,787 | -0.48% | 13만 |
|---|
| 2026.05.01 | ₩13,666 | ₩13,881 | ₩13,630 | ₩13,774 | +0.79% | 28.5만 |
|---|
| 2026.04.30 | ₩13,425 | ₩13,693 | ₩13,289 | ₩13,613 | +1.40% | 19.5만 |
|---|
| 2026.04.29 | ₩13,478 | ₩13,478 | ₩13,157 | ₩13,358 | -0.90% | 44.1만 |
|---|
| 2026.04.28 | ₩13,411 | ₩13,476 | ₩13,318 | ₩13,385 | -0.20% | 7.6만 |
|---|
| 2026.04.27 | ₩13,371 | ₩13,747 | ₩13,304 | ₩13,398 | +0.20% | 14.8만 |
|---|
| 2026.04.24 | ₩13,411 | ₩13,425 | ₩13,315 | ₩13,371 | -0.30% | 9.8만 |
|---|
| 2026.04.23 | ₩13,304 | ₩13,411 | ₩13,210 | ₩13,331 | +0.20% | 17.1만 |
|---|
| 2026.04.22 | ₩13,291 | ₩13,411 | ₩13,116 | ₩13,411 | +0.91% | 6.5만 |
|---|
| 2026.04.21 | ₩13,398 | ₩13,477 | ₩13,304 | ₩13,318 | -0.60% | 8.5만 |
|---|
| 2026.04.20 | ₩13,116 | ₩13,397 | ₩13,116 | ₩13,331 | +1.64% | 11.8만 |
|---|
| 2026.04.17 | ₩13,076 | ₩13,371 | ₩13,076 | ₩13,250 | +1.33% | 14.4만 |
|---|
| 2026.04.16 | ₩13,130 | ₩13,210 | ₩13,009 | ₩13,170 | +0.31% | 7.6만 |
|---|
| 2026.04.15 | ₩12,996 | ₩13,277 | ₩12,996 | ₩13,170 | +1.34% | 10.7만 |
|---|
| 2026.04.14 | ₩13,022 | ₩13,103 | ₩12,875 | ₩12,982 | -0.31% | 12.2만 |
|---|
| 2026.04.13 | ₩12,915 | ₩12,982 | ₩12,768 | ₩12,982 | +0.52% | 9.6만 |
|---|
| 2026.04.10 | ₩12,741 | ₩12,955 | ₩12,634 | ₩12,915 | +1.37% | 22.7만 |
|---|
| 2026.04.09 | ₩12,687 | ₩13,063 | ₩12,687 | ₩12,915 | +1.80% | 26.3만 |
|---|
| 2026.04.08 | ₩12,741 | ₩12,848 | ₩12,634 | ₩12,821 | +0.63% | 11.2만 |
|---|
| 2026.04.07 | ₩12,674 | ₩12,701 | ₩12,540 | ₩12,580 | -0.74% | 5.6만 |
|---|
| 2026.04.06 | ₩12,660 | ₩12,792 | ₩12,660 | ₩12,701 | +0.32% | 8.3만 |
|---|
| 2026.04.02 | ₩12,701 | ₩12,875 | ₩12,593 | ₩12,727 | +0.21% | 12.1만 |
|---|
| 2026.04.01 | ₩12,794 | ₩12,888 | ₩12,540 | ₩12,835 | +0.31% | 19.6만 |
|---|
| 2026.03.31 | ₩12,566 | ₩12,741 | ₩12,461 | ₩12,660 | +0.75% | 15.7만 |
|---|
| 2026.03.30 | ₩12,580 | ₩12,634 | ₩12,352 | ₩12,352 | -1.81% | 16.2만 |
|---|
| 2026.03.27 | ₩12,862 | ₩12,862 | ₩12,580 | ₩12,620 | -1.88% | 9.1만 |
|---|
| 2026.03.26 | ₩12,647 | ₩12,862 | ₩12,607 | ₩12,781 | +1.06% | 13.9만 |
|---|
| 2026.03.25 | ₩12,459 | ₩12,727 | ₩12,459 | ₩12,634 | +1.40% | 11만 |
|---|
| 2026.03.24 | ₩12,446 | ₩12,478 | ₩12,298 | ₩12,419 | -0.22% | 21.2만 |
|---|
| 2026.03.23 | ₩12,741 | ₩12,741 | ₩12,432 | ₩12,566 | -1.37% | 35만 |
|---|
| 2026.03.20 | ₩12,781 | ₩12,875 | ₩12,714 | ₩12,808 | +0.21% | 8.2만 |
|---|
| 2026.03.19 | ₩12,687 | ₩12,862 | ₩12,647 | ₩12,821 | +1.06% | 8만 |
|---|
| 2026.03.18 | ₩12,794 | ₩12,794 | ₩12,674 | ₩12,754 | -0.31% | 7.3만 |
|---|
| 2026.03.17 | ₩12,660 | ₩12,888 | ₩12,640 | ₩12,794 | +1.06% | 9.3만 |
|---|
| 2026.03.16 | ₩12,902 | ₩12,902 | ₩12,674 | ₩12,714 | -1.46% | 13.4만 |
|---|
| 2026.03.13 | ₩12,835 | ₩12,882 | ₩12,714 | ₩12,794 | -0.31% | 19.8만 |
|---|
| 2026.03.12 | ₩12,969 | ₩13,036 | ₩12,815 | ₩12,875 | -0.72% | 16.9만 |
|---|
| 2026.03.11 | ₩12,902 | ₩13,063 | ₩12,848 | ₩12,996 | +0.73% | 17.5만 |
|---|
| 2026.03.10 | ₩12,942 | ₩13,183 | ₩12,827 | ₩13,022 | +0.62% | 23.1만 |
|---|
| 2026.03.09 | ₩12,727 | ₩12,794 | ₩12,473 | ₩12,768 | +0.32% | 34만 |
|---|
| 2026.03.06 | ₩12,969 | ₩13,098 | ₩12,634 | ₩12,634 | -2.59% | 57.5만 |
|---|
| 2026.03.05 | ₩13,183 | ₩13,398 | ₩13,130 | ₩13,260 | +0.58% | 17.3만 |
|---|
| 2026.03.04 | ₩13,478 | ₩13,613 | ₩13,210 | ₩13,237 | -1.79% | 29.7만 |
|---|
| 2026.03.03 | ₩13,237 | ₩13,363 | ₩13,170 | ₩13,358 | +0.91% | 13.6만 |
|---|
| 2026.03.02 | ₩13,076 | ₩13,478 | ₩13,036 | ₩13,385 | +2.36% | 16.9만 |
|---|
| 2026.02.27 | ₩13,143 | ₩13,398 | ₩13,130 | ₩13,291 | +1.12% | 19.1만 |
|---|
| 2026.02.26 | ₩13,250 | ₩13,505 | ₩13,250 | ₩13,425 | +1.32% | 14.5만 |
|---|
| 2026.02.25 | ₩13,304 | ₩13,398 | ₩13,150 | ₩13,291 | -0.10% | 14.9만 |
|---|
| 2026.02.24 | ₩13,411 | ₩13,504 | ₩13,224 | ₩13,304 | -0.80% | 12.7만 |
|---|
| 2026.02.23 | ₩13,358 | ₩13,626 | ₩13,318 | ₩13,398 | +0.30% | 12.7만 |
|---|
| 2026.02.20 | ₩13,465 | ₩13,559 | ₩13,351 | ₩13,398 | -0.50% | 10.7만 |
|---|
| 2026.02.19 | ₩13,680 | ₩13,779 | ₩13,478 | ₩13,519 | -1.18% | 15.2만 |
|---|
| 2026.02.18 | ₩13,626 | ₩13,892 | ₩13,572 | ₩13,841 | +1.57% | 12.1만 |
|---|
| 2026.02.17 | ₩13,250 | ₩13,626 | ₩13,119 | ₩13,572 | +2.43% | 28.6만 |
|---|
| 2026.02.13 | ₩13,934 | ₩13,934 | ₩13,586 | ₩13,626 | -2.21% | 11.6만 |
|---|
| 2026.02.12 | ₩13,881 | ₩14,028 | ₩13,747 | ₩13,827 | -0.39% | 13만 |
|---|
| 2026.02.11 | ₩13,626 | ₩13,948 | ₩13,626 | ₩13,841 | +1.57% | 19.9만 |
|---|
| 2026.02.10 | ₩13,613 | ₩13,623 | ₩13,291 | ₩13,452 | -1.18% | 30.7만 |
|---|
| 2026.02.09 | ₩13,680 | ₩13,727 | ₩13,452 | ₩13,613 | -0.49% | 17.6만 |
|---|
| 2026.02.06 | ₩13,881 | ₩14,042 | ₩13,720 | ₩13,908 | +0.19% | 16.2만 |
|---|
| 2026.02.05 | ₩14,136 | ₩14,203 | ₩13,827 | ₩13,841 | -2.09% | 17.1만 |
|---|
| 2026.02.04 | ₩14,350 | ₩14,350 | ₩14,120 | ₩14,310 | -0.28% | 12.1만 |
|---|
| 2026.02.03 | ₩14,511 | ₩14,511 | ₩13,948 | ₩14,203 | -2.13% | 28.8만 |
|---|
| 2026.02.02 | ₩14,565 | ₩14,726 | ₩14,471 | ₩14,538 | -0.18% | 18.8만 |
|---|
| 2026.01.30 | ₩14,753 | ₩15,128 | ₩14,592 | ₩14,632 | -0.82% | 54만 |
|---|
| 2026.01.29 | ₩14,981 | ₩15,195 | ₩14,981 | ₩15,182 | +1.34% | 9.6만 |
|---|
| 2026.01.28 | ₩14,994 | ₩15,128 | ₩14,900 | ₩15,101 | +0.72% | 17.1만 |
|---|
| 2026.01.27 | ₩15,088 | ₩15,128 | ₩14,913 | ₩14,954 | -0.89% | 11.9만 |
|---|
| 2026.01.26 | ₩15,155 | ₩15,178 | ₩14,927 | ₩15,088 | -0.44% | 20.9만 |
|---|
| 2026.01.23 | ₩15,155 | ₩15,209 | ₩15,074 | ₩15,155 | 0.00% | 17만 |
|---|
| 2026.01.22 | ₩15,034 | ₩15,195 | ₩14,901 | ₩15,155 | +0.80% | 11.9만 |
|---|
| 2026.01.21 | ₩14,887 | ₩15,074 | ₩14,873 | ₩14,981 | +0.63% | 7.7만 |
|---|
| 2026.01.20 | ₩14,806 | ₩14,994 | ₩14,793 | ₩14,873 | +0.45% | 13.4만 |
|---|
| 2026.01.16 | ₩14,967 | ₩15,088 | ₩14,833 | ₩14,981 | +0.09% | 100.6만 |
|---|
| 2026.01.15 | ₩14,913 | ₩15,014 | ₩14,860 | ₩14,927 | +0.09% | 30.9만 |
|---|
| 2026.01.14 | ₩14,860 | ₩15,021 | ₩14,714 | ₩14,967 | +0.72% | 29.3만 |
|---|
| 2026.01.13 | ₩14,820 | ₩14,820 | ₩14,618 | ₩14,806 | -0.09% | 29.5만 |
|---|
| 2026.01.12 | ₩14,913 | ₩14,913 | ₩14,551 | ₩14,766 | -0.99% | 32.3만 |
|---|
| 2026.01.09 | ₩14,954 | ₩15,088 | ₩14,712 | ₩15,061 | +0.72% | 22.1만 |
|---|
| 2026.01.08 | ₩14,753 | ₩14,913 | ₩14,753 | ₩14,860 | +0.73% | 11.1만 |
|---|
| 2026.01.07 | ₩14,954 | ₩15,034 | ₩14,659 | ₩14,712 | -1.61% | 26.5만 |
|---|
| 2026.01.06 | ₩15,034 | ₩15,128 | ₩14,927 | ₩15,021 | -0.09% | 13.4만 |
|---|
| 2026.01.05 | ₩15,302 | ₩15,302 | ₩15,074 | ₩15,155 | -0.96% | 20.7만 |
|---|
| 2026.01.02 | ₩15,383 | ₩15,483 | ₩15,195 | ₩15,235 | -0.96% | 16.8만 |
|---|
| 2025.12.31 | ₩15,410 | ₩15,544 | ₩15,262 | ₩15,302 | -0.70% | 26.8만 |
|---|
| 2025.12.30 | ₩15,128 | ₩15,557 | ₩15,101 | ₩15,249 | +0.80% | 21.9만 |
|---|
| 2025.12.29 | ₩15,343 | ₩15,490 | ₩15,021 | ₩15,168 | -1.14% | 31.1만 |
|---|
| 2025.12.26 | ₩15,369 | ₩15,557 | ₩15,316 | ₩15,437 | +0.44% | 19.3만 |
|---|
| 2025.12.24 | ₩15,276 | ₩15,557 | ₩15,276 | ₩15,490 | +1.40% | 7.2만 |
|---|
| 2025.12.23 | ₩15,222 | ₩15,490 | ₩15,222 | ₩15,369 | +0.97% | 18.7만 |
|---|
| 2025.12.22 | ₩15,356 | ₩15,490 | ₩15,302 | ₩15,423 | +0.44% | 20.8만 |
|---|
| 2025.12.19 | ₩14,833 | ₩15,329 | ₩14,833 | ₩15,249 | +2.80% | 34만 |
|---|
| 2025.12.18 | ₩14,954 | ₩15,021 | ₩14,753 | ₩14,833 | -0.81% | 24.9만 |
|---|
| 2025.12.17 | ₩14,860 | ₩15,021 | ₩14,833 | ₩14,927 | +0.45% | 25.9만 |
|---|
| 2025.12.16 | ₩14,659 | ₩14,873 | ₩14,618 | ₩14,860 | +1.37% | 21.4만 |
|---|
| 2025.12.15 | ₩14,645 | ₩14,820 | ₩14,645 | ₩14,712 | +0.46% | 49.9만 |
|---|
| 2025.12.12 | ₩14,820 | ₩14,913 | ₩14,511 | ₩14,672 | -1.00% | 67.4만 |
|---|
| 2025.12.11 | ₩14,793 | ₩14,927 | ₩14,687 | ₩14,887 | +0.63% | 29.2만 |
|---|
| 2025.12.10 | ₩14,605 | ₩15,007 | ₩14,498 | ₩14,900 | +2.02% | 47.7만 |
|---|
| 2025.12.09 | ₩14,954 | ₩15,128 | ₩14,954 | ₩15,021 | +0.45% | 36.3만 |
|---|
| 2025.12.08 | ₩15,128 | ₩15,195 | ₩14,994 | ₩15,021 | -0.71% | 17.2만 |
|---|
| 2025.12.05 | ₩15,249 | ₩15,343 | ₩15,061 | ₩15,155 | -0.62% | 15.3만 |
|---|
| 2025.12.04 | ₩15,249 | ₩15,329 | ₩15,128 | ₩15,209 | -0.26% | 21.2만 |
|---|
| 2025.12.03 | ₩15,182 | ₩15,450 | ₩15,128 | ₩15,249 | +0.44% | 25.2만 |
|---|
| 2025.12.02 | ₩15,356 | ₩15,557 | ₩15,182 | ₩15,235 | -0.79% | 25.8만 |
|---|
| 2025.12.01 | ₩15,423 | ₩15,477 | ₩15,115 | ₩15,329 | -0.61% | 22.6만 |
|---|
| 2025.11.28 | ₩15,557 | ₩15,785 | ₩15,530 | ₩15,557 | 0.00% | 16.2만 |
|---|
| 2025.11.26 | ₩15,530 | ₩15,718 | ₩15,423 | ₩15,584 | +0.35% | 16.6만 |
|---|
| 2025.11.25 | ₩15,383 | ₩15,732 | ₩15,356 | ₩15,544 | +1.05% | 25.1만 |
|---|
| 2025.11.24 | ₩14,940 | ₩15,490 | ₩14,940 | ₩15,490 | +3.68% | 30.6만 |
|---|
| 2025.11.21 | ₩14,994 | ₩15,101 | ₩14,900 | ₩14,954 | -0.27% | 23.1만 |
|---|
| 2025.11.20 | ₩15,061 | ₩15,249 | ₩14,900 | ₩14,913 | -0.98% | 29.5만 |
|---|
| 2025.11.19 | ₩15,128 | ₩15,249 | ₩14,981 | ₩15,048 | -0.53% | 28만 |
|---|
| 2025.11.18 | ₩15,222 | ₩15,321 | ₩15,048 | ₩15,195 | -0.18% | 25.3만 |
|---|
| 2025.11.17 | ₩15,624 | ₩15,770 | ₩15,061 | ₩15,289 | -2.15% | 38.8만 |
|---|
| 2025.11.14 | ₩15,825 | ₩15,946 | ₩15,705 | ₩15,705 | -0.76% | 14.5만 |
|---|
| 2025.11.13 | ₩16,013 | ₩16,092 | ₩15,665 | ₩16,067 | +0.34% | 35.1만 |
|---|
| 2025.11.12 | ₩16,121 | ₩16,143 | ₩16,040 | ₩16,121 | 0.00% | 10.5만 |
|---|
| 2025.11.11 | ₩16,174 | ₩16,241 | ₩16,040 | ₩16,121 | -0.33% | 21.2만 |
|---|
| 2025.11.10 | ₩16,295 | ₩16,362 | ₩16,134 | ₩16,281 | -0.08% | 15.3만 |
|---|
| 2025.11.07 | ₩16,509 | ₩16,590 | ₩16,281 | ₩16,456 | -0.32% | 8.6만 |
|---|
| 2025.11.06 | ₩16,563 | ₩16,630 | ₩16,442 | ₩16,523 | -0.24% | 8.9만 |
|---|
| 2025.11.05 | ₩16,563 | ₩16,630 | ₩16,389 | ₩16,630 | +0.40% | 16.2만 |
|---|
| 2025.11.04 | ₩16,791 | ₩16,925 | ₩16,496 | ₩16,603 | -1.12% | 12.5만 |
|---|
| 2025.11.03 | ₩17,381 | ₩17,381 | ₩16,764 | ₩16,831 | -3.16% | 17.7만 |
|---|
| 2025.10.31 | ₩17,234 | ₩17,408 | ₩17,167 | ₩17,395 | +0.93% | 10.7만 |
|---|
| 2025.10.30 | ₩17,032 | ₩17,167 | ₩16,965 | ₩17,153 | +0.71% | 8.4만 |
|---|
| 2025.10.29 | ₩17,073 | ₩17,167 | ₩17,006 | ₩17,032 | -0.24% | 10만 |
|---|
| 2025.10.28 | ₩16,992 | ₩17,153 | ₩16,912 | ₩17,100 | +0.63% | 5.8만 |
|---|
| 2025.10.27 | ₩17,086 | ₩17,153 | ₩16,918 | ₩17,032 | -0.31% | 18.1만 |
|---|
| 2025.10.24 | ₩16,872 | ₩17,086 | ₩16,859 | ₩17,032 | +0.95% | 14.6만 |
|---|
| 2025.10.23 | ₩16,617 | ₩16,885 | ₩16,528 | ₩16,845 | +1.37% | 10.8만 |
|---|
| 2025.10.22 | ₩16,389 | ₩16,576 | ₩16,389 | ₩16,523 | +0.82% | 11.3만 |
|---|
| 2025.10.21 | ₩16,348 | ₩16,791 | ₩16,268 | ₩16,416 | +0.41% | 32.9만 |
|---|
| 2025.10.20 | ₩16,362 | ₩16,644 | ₩16,295 | ₩16,402 | +0.25% | 18.2만 |
|---|
| 2025.10.17 | ₩16,496 | ₩16,563 | ₩16,241 | ₩16,375 | -0.73% | 16.1만 |
|---|
| 2025.10.16 | ₩16,603 | ₩16,669 | ₩16,483 | ₩16,563 | -0.24% | 14만 |
|---|
| 2025.10.15 | ₩16,724 | ₩16,743 | ₩16,509 | ₩16,536 | -1.12% | 17.7만 |
|---|
| 2025.10.14 | ₩16,469 | ₩16,791 | ₩16,416 | ₩16,644 | +1.06% | 13.3만 |
|---|
| 2025.10.13 | ₩17,046 | ₩17,046 | ₩16,512 | ₩16,898 | -0.87% | 16.9만 |
|---|
| 2025.10.10 | ₩17,073 | ₩17,193 | ₩16,764 | ₩16,764 | -1.81% | 14만 |
|---|