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 | ₩12,139 | ₩12,206 | ₩11,924 | ₩12,045 | -0.77% | 22만 |
| 2026.10.08 | ₩12,058 | ₩12,246 | ₩11,951 | ₩12,125 | +0.56% | 27만 |
| 2026.10.07 | ₩12,112 | ₩12,139 | ₩11,978 | ₩12,098 | -0.11% | 24.6만 |
| 2026.10.06 | ₩12,139 | ₩12,324 | ₩12,125 | ₩12,233 | +0.77% | 30.5만 |
| 2026.10.05 | ₩12,367 | ₩12,399 | ₩12,152 | ₩12,179 | -1.52% | 24.6만 |
| 2026.10.02 | ₩12,420 | ₩12,471 | ₩12,286 | ₩12,353 | -0.54% | 11.7만 |
| 2026.10.01 | ₩12,420 | ₩12,491 | ₩12,214 | ₩12,380 | -0.32% | 42.4만 |
| 2026.09.30 | ₩12,514 | ₩12,514 | ₩12,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,394 |
| -0.96% |
| 14만 |
| 2026.09.29 | ₩12,380 | ₩12,514 | ₩12,380 | ₩12,420 | +0.33% | 22.5만 |
|---|
| 2026.09.28 | ₩12,648 | ₩12,675 | ₩12,367 | ₩12,380 | -2.12% | 6.4만 |
|---|
| 2026.09.25 | ₩12,622 | ₩12,715 | ₩12,622 | ₩12,635 | +0.11% | 3.7만 |
|---|
| 2026.09.24 | ₩12,809 | ₩12,809 | ₩12,622 | ₩12,622 | -1.47% | 7.4만 |
|---|
| 2026.09.23 | ₩12,863 | ₩12,863 | ₩12,756 | ₩12,809 | -0.42% | 8.6만 |
|---|
| 2026.09.22 | ₩12,943 | ₩13,005 | ₩12,756 | ₩12,823 | -0.93% | 9.3만 |
|---|
| 2026.09.21 | ₩12,943 | ₩12,970 | ₩12,890 | ₩12,917 | -0.21% | 6.1만 |
|---|
| 2026.09.18 | ₩12,957 | ₩13,078 | ₩12,950 | ₩12,970 | +0.10% | 8.2만 |
|---|
| 2026.09.17 | ₩13,011 | ₩13,071 | ₩12,809 | ₩12,917 | -0.72% | 16.3만 |
|---|
| 2026.09.16 | ₩13,011 | ₩13,252 | ₩13,011 | ₩13,024 | +0.10% | 7.4만 |
|---|
| 2026.09.15 | ₩13,212 | ₩13,279 | ₩12,917 | ₩12,984 | -1.73% | 15.1만 |
|---|
| 2026.09.14 | ₩13,158 | ₩13,279 | ₩13,158 | ₩13,185 | +0.20% | 8.9만 |
|---|
| 2026.09.11 | ₩13,279 | ₩13,332 | ₩13,185 | ₩13,265 | -0.10% | 8.1만 |
|---|
| 2026.09.10 | ₩13,399 | ₩13,426 | ₩13,265 | ₩13,265 | -1.00% | 7.2만 |
|---|
| 2026.09.09 | ₩13,453 | ₩13,628 | ₩13,453 | ₩13,534 | +0.60% | 18.4만 |
|---|
| 2026.09.08 | ₩13,467 | ₩13,467 | ₩13,426 | ₩13,467 | 0.00% | 6.8만 |
|---|
| 2026.09.04 | ₩13,359 | ₩13,453 | ₩13,346 | ₩13,413 | +0.40% | 10.6만 |
|---|
| 2026.09.03 | ₩13,413 | ₩13,471 | ₩13,359 | ₩13,359 | -0.40% | 4.4만 |
|---|
| 2026.09.02 | ₩13,346 | ₩13,417 | ₩13,346 | ₩13,399 | +0.40% | 4.6만 |
|---|
| 2026.09.01 | ₩13,386 | ₩13,453 | ₩13,346 | ₩13,413 | +0.20% | 12.8만 |
|---|
| 2026.08.31 | ₩13,413 | ₩13,453 | ₩13,279 | ₩13,413 | 0.00% | 21.7만 |
|---|
| 2026.08.28 | ₩13,413 | ₩13,467 | ₩13,413 | ₩13,453 | +0.30% | 6.2만 |
|---|
| 2026.08.27 | ₩13,547 | ₩13,547 | ₩13,413 | ₩13,440 | -0.79% | 4.6만 |
|---|
| 2026.08.26 | ₩13,467 | ₩13,520 | ₩13,467 | ₩13,507 | +0.30% | 5.1만 |
|---|
| 2026.08.25 | ₩13,493 | ₩13,493 | ₩13,413 | ₩13,467 | -0.20% | 5.4만 |
|---|
| 2026.08.24 | ₩13,413 | ₩13,493 | ₩13,346 | ₩13,440 | +0.20% | 5.8만 |
|---|
| 2026.08.21 | ₩13,480 | ₩13,507 | ₩13,359 | ₩13,413 | -0.50% | 8.4만 |
|---|
| 2026.08.20 | ₩13,467 | ₩13,534 | ₩13,359 | ₩13,440 | -0.20% | 7.6만 |
|---|
| 2026.08.19 | ₩13,520 | ₩13,531 | ₩13,413 | ₩13,440 | -0.60% | 7.9만 |
|---|
| 2026.08.18 | ₩13,453 | ₩13,534 | ₩13,386 | ₩13,467 | +0.10% | 16.5만 |
|---|
| 2026.08.17 | ₩13,547 | ₩13,567 | ₩13,386 | ₩13,426 | -0.89% | 5만 |
|---|
| 2026.08.14 | ₩13,628 | ₩13,628 | ₩13,467 | ₩13,547 | -0.59% | 7.8만 |
|---|
| 2026.08.13 | ₩13,306 | ₩13,628 | ₩13,285 | ₩13,628 | +2.42% | 13.7만 |
|---|
| 2026.08.12 | ₩13,265 | ₩13,373 | ₩13,265 | ₩13,306 | +0.30% | 5만 |
|---|
| 2026.08.11 | ₩13,279 | ₩13,480 | ₩13,252 | ₩13,319 | +0.30% | 7.7만 |
|---|
| 2026.08.10 | ₩13,480 | ₩13,480 | ₩13,386 | ₩13,413 | -0.50% | 11.2만 |
|---|
| 2026.08.07 | ₩13,560 | ₩13,601 | ₩13,399 | ₩13,399 | -1.19% | 6.4만 |
|---|
| 2026.08.06 | ₩13,426 | ₩13,507 | ₩13,319 | ₩13,507 | +0.60% | 8.1만 |
|---|
| 2026.08.05 | ₩13,534 | ₩13,534 | ₩13,281 | ₩13,346 | -1.39% | 11.2만 |
|---|
| 2026.08.04 | ₩13,426 | ₩13,534 | ₩13,426 | ₩13,440 | +0.10% | 10.3만 |
|---|
| 2026.08.03 | ₩13,399 | ₩13,560 | ₩13,399 | ₩13,467 | +0.50% | 9.8만 |
|---|
| 2026.07.31 | ₩13,346 | ₩13,480 | ₩13,346 | ₩13,373 | +0.20% | 8.6만 |
|---|
| 2026.07.30 | ₩13,252 | ₩13,413 | ₩13,198 | ₩13,359 | +0.81% | 8.1만 |
|---|
| 2026.07.29 | ₩13,426 | ₩13,453 | ₩13,279 | ₩13,279 | -1.10% | 9.9만 |
|---|
| 2026.07.28 | ₩13,265 | ₩13,440 | ₩13,265 | ₩13,426 | +1.21% | 7.6만 |
|---|
| 2026.07.27 | ₩13,399 | ₩13,399 | ₩13,252 | ₩13,332 | -0.50% | 10.4만 |
|---|
| 2026.07.24 | ₩13,185 | ₩13,413 | ₩13,178 | ₩13,373 | +1.42% | 8.8만 |
|---|
| 2026.07.23 | ₩13,332 | ₩13,346 | ₩13,158 | ₩13,306 | -0.20% | 12만 |
|---|
| 2026.07.22 | ₩13,265 | ₩13,446 | ₩13,265 | ₩13,306 | +0.30% | 8.1만 |
|---|
| 2026.07.21 | ₩13,399 | ₩13,520 | ₩13,212 | ₩13,319 | -0.60% | 9.8만 |
|---|
| 2026.07.20 | ₩13,252 | ₩13,460 | ₩13,158 | ₩13,359 | +0.81% | 12.3만 |
|---|
| 2026.07.17 | ₩13,507 | ₩13,507 | ₩13,198 | ₩13,265 | -1.79% | 14.6만 |
|---|
| 2026.07.16 | ₩13,373 | ₩13,493 | ₩13,373 | ₩13,453 | +0.60% | 5.1만 |
|---|
| 2026.07.15 | ₩13,560 | ₩13,661 | ₩13,346 | ₩13,440 | -0.89% | 13.4만 |
|---|
| 2026.07.14 | ₩13,359 | ₩13,603 | ₩13,359 | ₩13,480 | +0.90% | 6.9만 |
|---|
| 2026.07.13 | ₩13,748 | ₩13,882 | ₩13,413 | ₩13,413 | -2.44% | 14.1만 |
|---|
| 2026.07.10 | ₩13,721 | ₩13,923 | ₩13,721 | ₩13,896 | +1.27% | 9.2만 |
|---|
| 2026.07.09 | ₩13,802 | ₩13,936 | ₩13,654 | ₩13,654 | -1.07% | 10만 |
|---|
| 2026.07.08 | ₩13,815 | ₩13,909 | ₩13,727 | ₩13,856 | +0.29% | 18만 |
|---|
| 2026.07.07 | ₩13,829 | ₩13,949 | ₩13,762 | ₩13,802 | -0.19% | 12.5만 |
|---|
| 2026.07.06 | ₩13,695 | ₩13,949 | ₩13,693 | ₩13,882 | +1.37% | 12.7만 |
|---|
| 2026.07.02 | ₩13,668 | ₩13,748 | ₩13,628 | ₩13,695 | +0.20% | 6.5만 |
|---|
| 2026.07.01 | ₩13,493 | ₩13,654 | ₩13,413 | ₩13,601 | +0.80% | 7.6만 |
|---|
| 2026.06.30 | ₩13,601 | ₩13,601 | ₩13,453 | ₩13,507 | -0.69% | 5.1만 |
|---|
| 2026.06.29 | ₩13,426 | ₩13,547 | ₩13,399 | ₩13,547 | +0.90% | 4.7만 |
|---|
| 2026.06.26 | ₩13,292 | ₩13,507 | ₩13,292 | ₩13,386 | +0.71% | 10.8만 |
|---|
| 2026.06.25 | ₩13,480 | ₩13,564 | ₩13,453 | ₩13,467 | -0.10% | 4.7만 |
|---|
| 2026.06.24 | ₩13,399 | ₩13,520 | ₩13,332 | ₩13,520 | +0.90% | 8.3만 |
|---|
| 2026.06.23 | ₩13,265 | ₩13,413 | ₩13,252 | ₩13,399 | +1.01% | 4.5만 |
|---|
| 2026.06.22 | ₩13,493 | ₩13,560 | ₩13,239 | ₩13,252 | -1.79% | 18.3만 |
|---|
| 2026.06.18 | ₩13,399 | ₩13,614 | ₩13,399 | ₩13,547 | +1.10% | 8.3만 |
|---|
| 2026.06.17 | ₩13,748 | ₩13,748 | ₩13,373 | ₩13,373 | -2.73% | 23.6만 |
|---|
| 2026.06.16 | ₩13,721 | ₩13,762 | ₩13,654 | ₩13,721 | 0.00% | 7.5만 |
|---|
| 2026.06.15 | ₩13,762 | ₩13,833 | ₩13,654 | ₩13,668 | -0.68% | 10.1만 |
|---|
| 2026.06.12 | ₩13,708 | ₩13,829 | ₩13,587 | ₩13,614 | -0.68% | 4.6만 |
|---|
| 2026.06.11 | ₩13,829 | ₩13,838 | ₩13,587 | ₩13,708 | -0.87% | 5.7만 |
|---|
| 2026.06.10 | ₩14,003 | ₩14,075 | ₩13,748 | ₩13,775 | -1.63% | 9만 |
|---|
| 2026.06.09 | ₩14,271 | ₩14,274 | ₩14,003 | ₩14,124 | -1.03% | 6.2만 |
|---|
| 2026.06.08 | ₩14,298 | ₩14,298 | ₩14,084 | ₩14,164 | -0.94% | 5.7만 |
|---|
| 2026.06.05 | ₩14,110 | ₩14,218 | ₩14,070 | ₩14,110 | 0.00% | 5.4만 |
|---|
| 2026.06.04 | ₩14,151 | ₩14,218 | ₩14,110 | ₩14,218 | +0.47% | 2.7만 |
|---|
| 2026.06.03 | ₩13,976 | ₩14,204 | ₩13,976 | ₩14,124 | +1.06% | 7.7만 |
|---|
| 2026.06.02 | ₩14,379 | ₩14,379 | ₩14,057 | ₩14,057 | -2.24% | 14.2만 |
|---|
| 2026.06.01 | ₩14,365 | ₩14,511 | ₩14,318 | ₩14,338 | -0.19% | 11.2만 |
|---|
| 2026.05.29 | ₩14,419 | ₩14,526 | ₩14,289 | ₩14,419 | 0.00% | 7.5만 |
|---|
| 2026.05.28 | ₩14,231 | ₩14,526 | ₩14,151 | ₩14,365 | +0.94% | 11.9만 |
|---|
| 2026.05.27 | ₩14,271 | ₩14,379 | ₩14,191 | ₩14,305 | +0.23% | 4.2만 |
|---|
| 2026.05.26 | ₩14,285 | ₩14,379 | ₩14,218 | ₩14,325 | +0.28% | 9.5만 |
|---|
| 2026.05.22 | ₩14,338 | ₩14,379 | ₩14,177 | ₩14,298 | -0.28% | 5.9만 |
|---|
| 2026.05.21 | ₩14,285 | ₩14,352 | ₩14,164 | ₩14,258 | -0.19% | 4.9만 |
|---|
| 2026.05.20 | ₩14,110 | ₩14,285 | ₩13,909 | ₩14,231 | +0.86% | 6.7만 |
|---|
| 2026.05.19 | ₩14,338 | ₩14,379 | ₩13,928 | ₩14,003 | -2.34% | 11.8만 |
|---|
| 2026.05.18 | ₩14,392 | ₩14,486 | ₩14,291 | ₩14,338 | -0.37% | 7.1만 |
|---|
| 2026.05.15 | ₩14,298 | ₩14,593 | ₩14,298 | ₩14,446 | +1.03% | 8.1만 |
|---|
| 2026.05.14 | ₩14,553 | ₩14,593 | ₩14,312 | ₩14,553 | 0.00% | 14.2만 |
|---|
| 2026.05.13 | ₩14,164 | ₩14,446 | ₩14,070 | ₩14,446 | +1.99% | 10.9만 |
|---|
| 2026.05.12 | ₩14,124 | ₩14,137 | ₩13,949 | ₩14,084 | -0.28% | 9.7만 |
|---|
| 2026.05.11 | ₩14,070 | ₩14,419 | ₩13,909 | ₩14,070 | 0.00% | 18.8만 |
|---|
| 2026.05.08 | ₩14,379 | ₩14,392 | ₩14,218 | ₩14,258 | -0.84% | 20.6만 |
|---|
| 2026.05.07 | ₩14,043 | ₩14,258 | ₩14,043 | ₩14,204 | +1.15% | 12.6만 |
|---|
| 2026.05.06 | ₩13,963 | ₩14,097 | ₩13,750 | ₩14,057 | +0.67% | 17만 |
|---|
| 2026.05.05 | ₩13,923 | ₩13,949 | ₩13,846 | ₩13,949 | +0.19% | 7.9만 |
|---|
| 2026.05.04 | ₩13,856 | ₩13,856 | ₩13,668 | ₩13,788 | -0.48% | 13만 |
|---|
| 2026.05.01 | ₩13,668 | ₩13,882 | ₩13,632 | ₩13,775 | +0.79% | 28.5만 |
|---|
| 2026.04.30 | ₩13,426 | ₩13,695 | ₩13,291 | ₩13,614 | +1.40% | 19.5만 |
|---|
| 2026.04.29 | ₩13,480 | ₩13,480 | ₩13,158 | ₩13,359 | -0.90% | 44.1만 |
|---|
| 2026.04.28 | ₩13,413 | ₩13,477 | ₩13,319 | ₩13,386 | -0.20% | 7.6만 |
|---|
| 2026.04.27 | ₩13,373 | ₩13,748 | ₩13,306 | ₩13,399 | +0.20% | 14.8만 |
|---|
| 2026.04.24 | ₩13,413 | ₩13,426 | ₩13,316 | ₩13,373 | -0.30% | 9.8만 |
|---|
| 2026.04.23 | ₩13,306 | ₩13,413 | ₩13,212 | ₩13,332 | +0.20% | 17.1만 |
|---|
| 2026.04.22 | ₩13,292 | ₩13,413 | ₩13,118 | ₩13,413 | +0.91% | 6.5만 |
|---|
| 2026.04.21 | ₩13,399 | ₩13,479 | ₩13,306 | ₩13,319 | -0.60% | 8.5만 |
|---|
| 2026.04.20 | ₩13,118 | ₩13,398 | ₩13,118 | ₩13,332 | +1.64% | 11.8만 |
|---|
| 2026.04.17 | ₩13,078 | ₩13,373 | ₩13,078 | ₩13,252 | +1.33% | 14.4만 |
|---|
| 2026.04.16 | ₩13,131 | ₩13,212 | ₩13,011 | ₩13,171 | +0.31% | 7.6만 |
|---|
| 2026.04.15 | ₩12,997 | ₩13,279 | ₩12,997 | ₩13,171 | +1.34% | 10.7만 |
|---|
| 2026.04.14 | ₩13,024 | ₩13,104 | ₩12,876 | ₩12,984 | -0.31% | 12.2만 |
|---|
| 2026.04.13 | ₩12,917 | ₩12,984 | ₩12,769 | ₩12,984 | +0.52% | 9.6만 |
|---|
| 2026.04.10 | ₩12,742 | ₩12,957 | ₩12,635 | ₩12,917 | +1.37% | 22.7만 |
|---|
| 2026.04.09 | ₩12,689 | ₩13,064 | ₩12,689 | ₩12,917 | +1.80% | 26.3만 |
|---|
| 2026.04.08 | ₩12,742 | ₩12,850 | ₩12,635 | ₩12,823 | +0.63% | 11.2만 |
|---|
| 2026.04.07 | ₩12,675 | ₩12,702 | ₩12,541 | ₩12,581 | -0.74% | 5.6만 |
|---|
| 2026.04.06 | ₩12,662 | ₩12,793 | ₩12,662 | ₩12,702 | +0.32% | 8.3만 |
|---|
| 2026.04.02 | ₩12,702 | ₩12,876 | ₩12,595 | ₩12,729 | +0.21% | 12.1만 |
|---|
| 2026.04.01 | ₩12,796 | ₩12,890 | ₩12,541 | ₩12,836 | +0.31% | 19.6만 |
|---|
| 2026.03.31 | ₩12,568 | ₩12,742 | ₩12,462 | ₩12,662 | +0.75% | 15.7만 |
|---|
| 2026.03.30 | ₩12,581 | ₩12,635 | ₩12,353 | ₩12,353 | -1.81% | 16.2만 |
|---|
| 2026.03.27 | ₩12,863 | ₩12,863 | ₩12,581 | ₩12,622 | -1.88% | 9.1만 |
|---|
| 2026.03.26 | ₩12,648 | ₩12,863 | ₩12,608 | ₩12,782 | +1.06% | 13.9만 |
|---|
| 2026.03.25 | ₩12,461 | ₩12,729 | ₩12,461 | ₩12,635 | +1.40% | 11만 |
|---|
| 2026.03.24 | ₩12,447 | ₩12,479 | ₩12,300 | ₩12,420 | -0.22% | 21.2만 |
|---|
| 2026.03.23 | ₩12,742 | ₩12,742 | ₩12,434 | ₩12,568 | -1.37% | 35만 |
|---|
| 2026.03.20 | ₩12,782 | ₩12,876 | ₩12,715 | ₩12,809 | +0.21% | 8.2만 |
|---|
| 2026.03.19 | ₩12,689 | ₩12,863 | ₩12,648 | ₩12,823 | +1.06% | 8만 |
|---|
| 2026.03.18 | ₩12,796 | ₩12,796 | ₩12,675 | ₩12,756 | -0.31% | 7.3만 |
|---|
| 2026.03.17 | ₩12,662 | ₩12,890 | ₩12,642 | ₩12,796 | +1.06% | 9.3만 |
|---|
| 2026.03.16 | ₩12,903 | ₩12,903 | ₩12,675 | ₩12,715 | -1.46% | 13.4만 |
|---|
| 2026.03.13 | ₩12,836 | ₩12,883 | ₩12,715 | ₩12,796 | -0.31% | 19.8만 |
|---|
| 2026.03.12 | ₩12,970 | ₩13,037 | ₩12,816 | ₩12,876 | -0.72% | 16.9만 |
|---|
| 2026.03.11 | ₩12,903 | ₩13,064 | ₩12,850 | ₩12,997 | +0.73% | 17.5만 |
|---|
| 2026.03.10 | ₩12,943 | ₩13,185 | ₩12,828 | ₩13,024 | +0.62% | 23.1만 |
|---|
| 2026.03.09 | ₩12,729 | ₩12,796 | ₩12,474 | ₩12,769 | +0.32% | 34만 |
|---|
| 2026.03.06 | ₩12,970 | ₩13,099 | ₩12,635 | ₩12,635 | -2.59% | 57.5만 |
|---|
| 2026.03.05 | ₩13,185 | ₩13,399 | ₩13,131 | ₩13,261 | +0.58% | 17.3만 |
|---|
| 2026.03.04 | ₩13,480 | ₩13,614 | ₩13,212 | ₩13,239 | -1.79% | 29.7만 |
|---|
| 2026.03.03 | ₩13,239 | ₩13,365 | ₩13,171 | ₩13,359 | +0.91% | 13.6만 |
|---|
| 2026.03.02 | ₩13,078 | ₩13,480 | ₩13,037 | ₩13,386 | +2.36% | 16.9만 |
|---|
| 2026.02.27 | ₩13,145 | ₩13,399 | ₩13,131 | ₩13,292 | +1.12% | 19.1만 |
|---|
| 2026.02.26 | ₩13,252 | ₩13,507 | ₩13,252 | ₩13,426 | +1.32% | 14.5만 |
|---|
| 2026.02.25 | ₩13,306 | ₩13,399 | ₩13,151 | ₩13,292 | -0.10% | 14.9만 |
|---|
| 2026.02.24 | ₩13,413 | ₩13,505 | ₩13,225 | ₩13,306 | -0.80% | 12.7만 |
|---|
| 2026.02.23 | ₩13,359 | ₩13,628 | ₩13,319 | ₩13,399 | +0.30% | 12.7만 |
|---|
| 2026.02.20 | ₩13,467 | ₩13,560 | ₩13,353 | ₩13,399 | -0.50% | 10.7만 |
|---|
| 2026.02.19 | ₩13,681 | ₩13,780 | ₩13,480 | ₩13,520 | -1.18% | 15.2만 |
|---|
| 2026.02.18 | ₩13,628 | ₩13,893 | ₩13,574 | ₩13,842 | +1.57% | 12.1만 |
|---|
| 2026.02.17 | ₩13,252 | ₩13,628 | ₩13,120 | ₩13,574 | +2.43% | 28.6만 |
|---|
| 2026.02.13 | ₩13,936 | ₩13,936 | ₩13,587 | ₩13,628 | -2.21% | 11.6만 |
|---|
| 2026.02.12 | ₩13,882 | ₩14,030 | ₩13,748 | ₩13,829 | -0.39% | 13만 |
|---|
| 2026.02.11 | ₩13,628 | ₩13,949 | ₩13,628 | ₩13,842 | +1.57% | 19.9만 |
|---|
| 2026.02.10 | ₩13,614 | ₩13,625 | ₩13,292 | ₩13,453 | -1.18% | 30.7만 |
|---|
| 2026.02.09 | ₩13,681 | ₩13,728 | ₩13,453 | ₩13,614 | -0.49% | 17.6만 |
|---|
| 2026.02.06 | ₩13,882 | ₩14,043 | ₩13,721 | ₩13,909 | +0.19% | 16.2만 |
|---|
| 2026.02.05 | ₩14,137 | ₩14,204 | ₩13,829 | ₩13,842 | -2.09% | 17.1만 |
|---|
| 2026.02.04 | ₩14,352 | ₩14,352 | ₩14,121 | ₩14,312 | -0.28% | 12.1만 |
|---|
| 2026.02.03 | ₩14,513 | ₩14,513 | ₩13,949 | ₩14,204 | -2.13% | 28.8만 |
|---|
| 2026.02.02 | ₩14,566 | ₩14,727 | ₩14,473 | ₩14,540 | -0.18% | 18.8만 |
|---|
| 2026.01.30 | ₩14,754 | ₩15,130 | ₩14,593 | ₩14,633 | -0.82% | 54만 |
|---|
| 2026.01.29 | ₩14,982 | ₩15,197 | ₩14,982 | ₩15,183 | +1.34% | 9.6만 |
|---|
| 2026.01.28 | ₩14,996 | ₩15,130 | ₩14,902 | ₩15,103 | +0.72% | 17.1만 |
|---|
| 2026.01.27 | ₩15,090 | ₩15,130 | ₩14,915 | ₩14,955 | -0.89% | 11.9만 |
|---|
| 2026.01.26 | ₩15,157 | ₩15,179 | ₩14,929 | ₩15,090 | -0.44% | 20.9만 |
|---|
| 2026.01.23 | ₩15,157 | ₩15,210 | ₩15,076 | ₩15,157 | 0.00% | 17만 |
|---|
| 2026.01.22 | ₩15,036 | ₩15,197 | ₩14,903 | ₩15,157 | +0.80% | 11.9만 |
|---|
| 2026.01.21 | ₩14,888 | ₩15,076 | ₩14,875 | ₩14,982 | +0.63% | 7.7만 |
|---|
| 2026.01.20 | ₩14,808 | ₩14,996 | ₩14,794 | ₩14,875 | +0.45% | 13.4만 |
|---|
| 2026.01.16 | ₩14,969 | ₩15,090 | ₩14,835 | ₩14,982 | +0.09% | 100.6만 |
|---|
| 2026.01.15 | ₩14,915 | ₩15,016 | ₩14,861 | ₩14,929 | +0.09% | 30.9만 |
|---|
| 2026.01.14 | ₩14,861 | ₩15,022 | ₩14,715 | ₩14,969 | +0.72% | 29.3만 |
|---|
| 2026.01.13 | ₩14,821 | ₩14,821 | ₩14,620 | ₩14,808 | -0.09% | 29.5만 |
|---|
| 2026.01.12 | ₩14,915 | ₩14,915 | ₩14,553 | ₩14,768 | -0.99% | 32.3만 |
|---|
| 2026.01.09 | ₩14,955 | ₩15,090 | ₩14,714 | ₩15,063 | +0.72% | 22.1만 |
|---|
| 2026.01.08 | ₩14,754 | ₩14,915 | ₩14,754 | ₩14,861 | +0.73% | 11.1만 |
|---|
| 2026.01.07 | ₩14,955 | ₩15,036 | ₩14,660 | ₩14,714 | -1.61% | 26.5만 |
|---|
| 2026.01.06 | ₩15,036 | ₩15,130 | ₩14,929 | ₩15,022 | -0.09% | 13.4만 |
|---|
| 2026.01.05 | ₩15,304 | ₩15,304 | ₩15,076 | ₩15,157 | -0.96% | 20.7만 |
|---|
| 2026.01.02 | ₩15,385 | ₩15,485 | ₩15,197 | ₩15,237 | -0.96% | 16.8만 |
|---|
| 2025.12.31 | ₩15,411 | ₩15,546 | ₩15,264 | ₩15,304 | -0.70% | 26.8만 |
|---|
| 2025.12.30 | ₩15,130 | ₩15,559 | ₩15,103 | ₩15,250 | +0.80% | 21.9만 |
|---|
| 2025.12.29 | ₩15,344 | ₩15,492 | ₩15,022 | ₩15,170 | -1.14% | 31.1만 |
|---|
| 2025.12.26 | ₩15,371 | ₩15,559 | ₩15,318 | ₩15,438 | +0.44% | 19.3만 |
|---|
| 2025.12.24 | ₩15,277 | ₩15,559 | ₩15,277 | ₩15,492 | +1.40% | 7.2만 |
|---|
| 2025.12.23 | ₩15,224 | ₩15,492 | ₩15,224 | ₩15,371 | +0.97% | 18.7만 |
|---|
| 2025.12.22 | ₩15,358 | ₩15,492 | ₩15,304 | ₩15,425 | +0.44% | 20.8만 |
|---|
| 2025.12.19 | ₩14,835 | ₩15,331 | ₩14,835 | ₩15,250 | +2.80% | 34만 |
|---|
| 2025.12.18 | ₩14,955 | ₩15,022 | ₩14,754 | ₩14,835 | -0.81% | 24.9만 |
|---|
| 2025.12.17 | ₩14,861 | ₩15,022 | ₩14,835 | ₩14,929 | +0.45% | 25.9만 |
|---|
| 2025.12.16 | ₩14,660 | ₩14,875 | ₩14,620 | ₩14,861 | +1.37% | 21.4만 |
|---|
| 2025.12.15 | ₩14,647 | ₩14,821 | ₩14,647 | ₩14,714 | +0.46% | 49.9만 |
|---|
| 2025.12.12 | ₩14,821 | ₩14,915 | ₩14,513 | ₩14,674 | -1.00% | 67.4만 |
|---|
| 2025.12.11 | ₩14,794 | ₩14,929 | ₩14,688 | ₩14,888 | +0.63% | 29.2만 |
|---|
| 2025.12.10 | ₩14,607 | ₩15,009 | ₩14,499 | ₩14,902 | +2.02% | 47.7만 |
|---|
| 2025.12.09 | ₩14,955 | ₩15,130 | ₩14,955 | ₩15,022 | +0.45% | 36.3만 |
|---|
| 2025.12.08 | ₩15,130 | ₩15,197 | ₩14,996 | ₩15,022 | -0.71% | 17.2만 |
|---|
| 2025.12.05 | ₩15,250 | ₩15,344 | ₩15,063 | ₩15,157 | -0.62% | 15.3만 |
|---|
| 2025.12.04 | ₩15,250 | ₩15,331 | ₩15,130 | ₩15,210 | -0.26% | 21.2만 |
|---|
| 2025.12.03 | ₩15,183 | ₩15,452 | ₩15,130 | ₩15,250 | +0.44% | 25.2만 |
|---|
| 2025.12.02 | ₩15,358 | ₩15,559 | ₩15,183 | ₩15,237 | -0.79% | 25.8만 |
|---|
| 2025.12.01 | ₩15,425 | ₩15,478 | ₩15,116 | ₩15,331 | -0.61% | 22.6만 |
|---|
| 2025.11.28 | ₩15,559 | ₩15,787 | ₩15,532 | ₩15,559 | 0.00% | 16.2만 |
|---|
| 2025.11.26 | ₩15,532 | ₩15,720 | ₩15,425 | ₩15,586 | +0.35% | 16.6만 |
|---|
| 2025.11.25 | ₩15,385 | ₩15,733 | ₩15,358 | ₩15,546 | +1.05% | 25.1만 |
|---|
| 2025.11.24 | ₩14,942 | ₩15,492 | ₩14,942 | ₩15,492 | +3.68% | 30.6만 |
|---|
| 2025.11.21 | ₩14,996 | ₩15,103 | ₩14,902 | ₩14,955 | -0.27% | 23.1만 |
|---|
| 2025.11.20 | ₩15,063 | ₩15,250 | ₩14,902 | ₩14,915 | -0.98% | 29.5만 |
|---|
| 2025.11.19 | ₩15,130 | ₩15,250 | ₩14,982 | ₩15,049 | -0.53% | 28만 |
|---|
| 2025.11.18 | ₩15,224 | ₩15,323 | ₩15,049 | ₩15,197 | -0.18% | 25.3만 |
|---|
| 2025.11.17 | ₩15,626 | ₩15,772 | ₩15,063 | ₩15,291 | -2.15% | 38.8만 |
|---|
| 2025.11.14 | ₩15,827 | ₩15,948 | ₩15,707 | ₩15,707 | -0.76% | 14.5만 |
|---|
| 2025.11.13 | ₩16,015 | ₩16,094 | ₩15,666 | ₩16,069 | +0.34% | 35.1만 |
|---|
| 2025.11.12 | ₩16,122 | ₩16,145 | ₩16,042 | ₩16,122 | 0.00% | 10.5만 |
|---|
| 2025.11.11 | ₩16,176 | ₩16,243 | ₩16,042 | ₩16,122 | -0.33% | 21.2만 |
|---|
| 2025.11.10 | ₩16,297 | ₩16,364 | ₩16,136 | ₩16,283 | -0.08% | 15.3만 |
|---|
| 2025.11.07 | ₩16,511 | ₩16,592 | ₩16,283 | ₩16,458 | -0.32% | 8.6만 |
|---|
| 2025.11.06 | ₩16,565 | ₩16,632 | ₩16,444 | ₩16,525 | -0.24% | 8.9만 |
|---|
| 2025.11.05 | ₩16,565 | ₩16,632 | ₩16,391 | ₩16,632 | +0.40% | 16.2만 |
|---|
| 2025.11.04 | ₩16,793 | ₩16,927 | ₩16,498 | ₩16,605 | -1.12% | 12.5만 |
|---|
| 2025.11.03 | ₩17,383 | ₩17,383 | ₩16,766 | ₩16,833 | -3.16% | 17.7만 |
|---|
| 2025.10.31 | ₩17,236 | ₩17,410 | ₩17,169 | ₩17,397 | +0.93% | 10.7만 |
|---|
| 2025.10.30 | ₩17,034 | ₩17,169 | ₩16,967 | ₩17,155 | +0.71% | 8.4만 |
|---|
| 2025.10.29 | ₩17,075 | ₩17,169 | ₩17,008 | ₩17,034 | -0.24% | 10만 |
|---|
| 2025.10.28 | ₩16,994 | ₩17,155 | ₩16,914 | ₩17,101 | +0.63% | 5.8만 |
|---|
| 2025.10.27 | ₩17,088 | ₩17,155 | ₩16,920 | ₩17,034 | -0.31% | 18.1만 |
|---|
| 2025.10.24 | ₩16,873 | ₩17,088 | ₩16,861 | ₩17,034 | +0.95% | 14.6만 |
|---|
| 2025.10.23 | ₩16,619 | ₩16,887 | ₩16,530 | ₩16,847 | +1.37% | 10.8만 |
|---|
| 2025.10.22 | ₩16,391 | ₩16,578 | ₩16,391 | ₩16,525 | +0.82% | 11.3만 |
|---|
| 2025.10.21 | ₩16,350 | ₩16,793 | ₩16,270 | ₩16,417 | +0.41% | 32.9만 |
|---|
| 2025.10.20 | ₩16,364 | ₩16,645 | ₩16,297 | ₩16,404 | +0.25% | 18.2만 |
|---|
| 2025.10.17 | ₩16,498 | ₩16,565 | ₩16,243 | ₩16,377 | -0.73% | 16.1만 |
|---|
| 2025.10.16 | ₩16,605 | ₩16,671 | ₩16,484 | ₩16,565 | -0.24% | 14만 |
|---|
| 2025.10.15 | ₩16,726 | ₩16,745 | ₩16,511 | ₩16,538 | -1.12% | 17.7만 |
|---|
| 2025.10.14 | ₩16,471 | ₩16,793 | ₩16,417 | ₩16,645 | +1.06% | 13.3만 |
|---|
| 2025.10.13 | ₩17,048 | ₩17,048 | ₩16,514 | ₩16,900 | -0.87% | 16.9만 |
|---|
| 2025.10.10 | ₩17,075 | ₩17,195 | ₩16,766 | ₩16,766 | -1.81% | 14만 |
|---|