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 | ₩12,127 | ₩12,194 | ₩11,913 | ₩12,033 | -0.77% | 22만 |
| 2026.10.08 | ₩12,047 | ₩12,234 | ₩11,940 | ₩12,114 | +0.56% | 27만 |
| 2026.10.07 | ₩12,100 | ₩12,127 | ₩11,966 | ₩12,087 | -0.11% | 24.6만 |
| 2026.10.06 | ₩12,127 | ₩12,312 | ₩12,114 | ₩12,221 | +0.77% | 30.5만 |
| 2026.10.05 | ₩12,355 | ₩12,387 | ₩12,141 | ₩12,167 | -1.52% | 24.6만 |
| 2026.10.02 | ₩12,409 | ₩12,460 | ₩12,275 | ₩12,342 | -0.54% | 11.7만 |
| 2026.10.01 | ₩12,409 | ₩12,480 | ₩12,202 | ₩12,368 | -0.32% | 42.4만 |
| 2026.09.30 | ₩12,502 | ₩12,502 | ₩12,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,382 |
| -0.96% |
| 14만 |
| 2026.09.29 | ₩12,368 | ₩12,502 | ₩12,368 | ₩12,409 | +0.33% | 22.5만 |
|---|
| 2026.09.28 | ₩12,636 | ₩12,663 | ₩12,355 | ₩12,368 | -2.12% | 6.4만 |
|---|
| 2026.09.25 | ₩12,610 | ₩12,703 | ₩12,610 | ₩12,623 | +0.11% | 3.7만 |
|---|
| 2026.09.24 | ₩12,797 | ₩12,797 | ₩12,610 | ₩12,610 | -1.47% | 7.4만 |
|---|
| 2026.09.23 | ₩12,851 | ₩12,851 | ₩12,744 | ₩12,797 | -0.42% | 8.6만 |
|---|
| 2026.09.22 | ₩12,931 | ₩12,993 | ₩12,744 | ₩12,811 | -0.93% | 9.3만 |
|---|
| 2026.09.21 | ₩12,931 | ₩12,958 | ₩12,878 | ₩12,904 | -0.21% | 6.1만 |
|---|
| 2026.09.18 | ₩12,945 | ₩13,065 | ₩12,938 | ₩12,958 | +0.10% | 8.2만 |
|---|
| 2026.09.17 | ₩12,998 | ₩13,058 | ₩12,797 | ₩12,904 | -0.72% | 16.3만 |
|---|
| 2026.09.16 | ₩12,998 | ₩13,239 | ₩12,998 | ₩13,012 | +0.10% | 7.4만 |
|---|
| 2026.09.15 | ₩13,199 | ₩13,266 | ₩12,904 | ₩12,971 | -1.73% | 15.1만 |
|---|
| 2026.09.14 | ₩13,146 | ₩13,266 | ₩13,146 | ₩13,172 | +0.20% | 8.9만 |
|---|
| 2026.09.11 | ₩13,266 | ₩13,320 | ₩13,172 | ₩13,253 | -0.10% | 8.1만 |
|---|
| 2026.09.10 | ₩13,387 | ₩13,414 | ₩13,253 | ₩13,253 | -1.00% | 7.2만 |
|---|
| 2026.09.09 | ₩13,440 | ₩13,615 | ₩13,440 | ₩13,521 | +0.60% | 18.4만 |
|---|
| 2026.09.08 | ₩13,454 | ₩13,454 | ₩13,414 | ₩13,454 | 0.00% | 6.8만 |
|---|
| 2026.09.04 | ₩13,347 | ₩13,440 | ₩13,333 | ₩13,400 | +0.40% | 10.6만 |
|---|
| 2026.09.03 | ₩13,400 | ₩13,458 | ₩13,347 | ₩13,347 | -0.40% | 4.4만 |
|---|
| 2026.09.02 | ₩13,333 | ₩13,404 | ₩13,333 | ₩13,387 | +0.40% | 4.6만 |
|---|
| 2026.09.01 | ₩13,373 | ₩13,440 | ₩13,333 | ₩13,400 | +0.20% | 12.8만 |
|---|
| 2026.08.31 | ₩13,400 | ₩13,440 | ₩13,266 | ₩13,400 | 0.00% | 21.7만 |
|---|
| 2026.08.28 | ₩13,400 | ₩13,454 | ₩13,400 | ₩13,440 | +0.30% | 6.2만 |
|---|
| 2026.08.27 | ₩13,534 | ₩13,534 | ₩13,400 | ₩13,427 | -0.79% | 4.6만 |
|---|
| 2026.08.26 | ₩13,454 | ₩13,507 | ₩13,454 | ₩13,494 | +0.30% | 5.1만 |
|---|
| 2026.08.25 | ₩13,481 | ₩13,481 | ₩13,400 | ₩13,454 | -0.20% | 5.4만 |
|---|
| 2026.08.24 | ₩13,400 | ₩13,481 | ₩13,333 | ₩13,427 | +0.20% | 5.8만 |
|---|
| 2026.08.21 | ₩13,467 | ₩13,494 | ₩13,347 | ₩13,400 | -0.50% | 8.4만 |
|---|
| 2026.08.20 | ₩13,454 | ₩13,521 | ₩13,347 | ₩13,427 | -0.20% | 7.6만 |
|---|
| 2026.08.19 | ₩13,507 | ₩13,518 | ₩13,400 | ₩13,427 | -0.60% | 7.9만 |
|---|
| 2026.08.18 | ₩13,440 | ₩13,521 | ₩13,373 | ₩13,454 | +0.10% | 16.5만 |
|---|
| 2026.08.17 | ₩13,534 | ₩13,554 | ₩13,373 | ₩13,414 | -0.89% | 5만 |
|---|
| 2026.08.14 | ₩13,615 | ₩13,615 | ₩13,454 | ₩13,534 | -0.59% | 7.8만 |
|---|
| 2026.08.13 | ₩13,293 | ₩13,615 | ₩13,273 | ₩13,615 | +2.42% | 13.7만 |
|---|
| 2026.08.12 | ₩13,253 | ₩13,360 | ₩13,253 | ₩13,293 | +0.30% | 5만 |
|---|
| 2026.08.11 | ₩13,266 | ₩13,467 | ₩13,239 | ₩13,306 | +0.30% | 7.7만 |
|---|
| 2026.08.10 | ₩13,467 | ₩13,467 | ₩13,373 | ₩13,400 | -0.50% | 11.2만 |
|---|
| 2026.08.07 | ₩13,548 | ₩13,588 | ₩13,387 | ₩13,387 | -1.19% | 6.4만 |
|---|
| 2026.08.06 | ₩13,414 | ₩13,494 | ₩13,306 | ₩13,494 | +0.60% | 8.1만 |
|---|
| 2026.08.05 | ₩13,521 | ₩13,521 | ₩13,269 | ₩13,333 | -1.39% | 11.2만 |
|---|
| 2026.08.04 | ₩13,414 | ₩13,521 | ₩13,414 | ₩13,427 | +0.10% | 10.3만 |
|---|
| 2026.08.03 | ₩13,387 | ₩13,548 | ₩13,387 | ₩13,454 | +0.50% | 9.8만 |
|---|
| 2026.07.31 | ₩13,333 | ₩13,467 | ₩13,333 | ₩13,360 | +0.20% | 8.6만 |
|---|
| 2026.07.30 | ₩13,239 | ₩13,400 | ₩13,186 | ₩13,347 | +0.81% | 8.1만 |
|---|
| 2026.07.29 | ₩13,414 | ₩13,440 | ₩13,266 | ₩13,266 | -1.10% | 9.9만 |
|---|
| 2026.07.28 | ₩13,253 | ₩13,427 | ₩13,253 | ₩13,414 | +1.21% | 7.6만 |
|---|
| 2026.07.27 | ₩13,387 | ₩13,387 | ₩13,239 | ₩13,320 | -0.50% | 10.4만 |
|---|
| 2026.07.24 | ₩13,172 | ₩13,400 | ₩13,166 | ₩13,360 | +1.42% | 8.8만 |
|---|
| 2026.07.23 | ₩13,320 | ₩13,333 | ₩13,146 | ₩13,293 | -0.20% | 12만 |
|---|
| 2026.07.22 | ₩13,253 | ₩13,434 | ₩13,253 | ₩13,293 | +0.30% | 8.1만 |
|---|
| 2026.07.21 | ₩13,387 | ₩13,507 | ₩13,199 | ₩13,306 | -0.60% | 9.8만 |
|---|
| 2026.07.20 | ₩13,239 | ₩13,447 | ₩13,146 | ₩13,347 | +0.81% | 12.3만 |
|---|
| 2026.07.17 | ₩13,494 | ₩13,494 | ₩13,186 | ₩13,253 | -1.79% | 14.6만 |
|---|
| 2026.07.16 | ₩13,360 | ₩13,481 | ₩13,360 | ₩13,440 | +0.60% | 5.1만 |
|---|
| 2026.07.15 | ₩13,548 | ₩13,648 | ₩13,333 | ₩13,427 | -0.89% | 13.4만 |
|---|
| 2026.07.14 | ₩13,347 | ₩13,590 | ₩13,347 | ₩13,467 | +0.90% | 6.9만 |
|---|
| 2026.07.13 | ₩13,735 | ₩13,869 | ₩13,400 | ₩13,400 | -2.44% | 14.1만 |
|---|
| 2026.07.10 | ₩13,708 | ₩13,909 | ₩13,708 | ₩13,883 | +1.27% | 9.2만 |
|---|
| 2026.07.09 | ₩13,789 | ₩13,923 | ₩13,641 | ₩13,641 | -1.07% | 10만 |
|---|
| 2026.07.08 | ₩13,802 | ₩13,896 | ₩13,714 | ₩13,842 | +0.29% | 18만 |
|---|
| 2026.07.07 | ₩13,816 | ₩13,936 | ₩13,749 | ₩13,789 | -0.19% | 12.5만 |
|---|
| 2026.07.06 | ₩13,682 | ₩13,936 | ₩13,680 | ₩13,869 | +1.37% | 12.7만 |
|---|
| 2026.07.02 | ₩13,655 | ₩13,735 | ₩13,615 | ₩13,682 | +0.20% | 6.5만 |
|---|
| 2026.07.01 | ₩13,481 | ₩13,641 | ₩13,400 | ₩13,588 | +0.80% | 7.6만 |
|---|
| 2026.06.30 | ₩13,588 | ₩13,588 | ₩13,440 | ₩13,494 | -0.69% | 5.1만 |
|---|
| 2026.06.29 | ₩13,414 | ₩13,534 | ₩13,387 | ₩13,534 | +0.90% | 4.7만 |
|---|
| 2026.06.26 | ₩13,280 | ₩13,494 | ₩13,280 | ₩13,373 | +0.71% | 10.8만 |
|---|
| 2026.06.25 | ₩13,467 | ₩13,552 | ₩13,440 | ₩13,454 | -0.10% | 4.7만 |
|---|
| 2026.06.24 | ₩13,387 | ₩13,507 | ₩13,320 | ₩13,507 | +0.90% | 8.3만 |
|---|
| 2026.06.23 | ₩13,253 | ₩13,400 | ₩13,239 | ₩13,387 | +1.01% | 4.5만 |
|---|
| 2026.06.22 | ₩13,481 | ₩13,548 | ₩13,226 | ₩13,239 | -1.79% | 18.3만 |
|---|
| 2026.06.18 | ₩13,387 | ₩13,601 | ₩13,387 | ₩13,534 | +1.10% | 8.3만 |
|---|
| 2026.06.17 | ₩13,735 | ₩13,735 | ₩13,360 | ₩13,360 | -2.73% | 23.6만 |
|---|
| 2026.06.16 | ₩13,708 | ₩13,749 | ₩13,641 | ₩13,708 | 0.00% | 7.5만 |
|---|
| 2026.06.15 | ₩13,749 | ₩13,820 | ₩13,641 | ₩13,655 | -0.68% | 10.1만 |
|---|
| 2026.06.12 | ₩13,695 | ₩13,816 | ₩13,574 | ₩13,601 | -0.68% | 4.6만 |
|---|
| 2026.06.11 | ₩13,816 | ₩13,825 | ₩13,574 | ₩13,695 | -0.87% | 5.7만 |
|---|
| 2026.06.10 | ₩13,990 | ₩14,062 | ₩13,735 | ₩13,762 | -1.63% | 9만 |
|---|
| 2026.06.09 | ₩14,258 | ₩14,260 | ₩13,990 | ₩14,110 | -1.03% | 6.2만 |
|---|
| 2026.06.08 | ₩14,285 | ₩14,285 | ₩14,070 | ₩14,151 | -0.94% | 5.7만 |
|---|
| 2026.06.05 | ₩14,097 | ₩14,204 | ₩14,057 | ₩14,097 | 0.00% | 5.4만 |
|---|
| 2026.06.04 | ₩14,137 | ₩14,204 | ₩14,097 | ₩14,204 | +0.47% | 2.7만 |
|---|
| 2026.06.03 | ₩13,963 | ₩14,191 | ₩13,963 | ₩14,110 | +1.06% | 7.7만 |
|---|
| 2026.06.02 | ₩14,365 | ₩14,365 | ₩14,043 | ₩14,043 | -2.24% | 14.2만 |
|---|
| 2026.06.01 | ₩14,352 | ₩14,498 | ₩14,305 | ₩14,325 | -0.19% | 11.2만 |
|---|
| 2026.05.29 | ₩14,405 | ₩14,512 | ₩14,275 | ₩14,405 | 0.00% | 7.5만 |
|---|
| 2026.05.28 | ₩14,218 | ₩14,512 | ₩14,137 | ₩14,352 | +0.94% | 11.9만 |
|---|
| 2026.05.27 | ₩14,258 | ₩14,365 | ₩14,177 | ₩14,291 | +0.23% | 4.2만 |
|---|
| 2026.05.26 | ₩14,271 | ₩14,365 | ₩14,204 | ₩14,311 | +0.28% | 9.5만 |
|---|
| 2026.05.22 | ₩14,325 | ₩14,365 | ₩14,164 | ₩14,285 | -0.28% | 5.9만 |
|---|
| 2026.05.21 | ₩14,271 | ₩14,338 | ₩14,151 | ₩14,244 | -0.19% | 4.9만 |
|---|
| 2026.05.20 | ₩14,097 | ₩14,271 | ₩13,896 | ₩14,218 | +0.86% | 6.7만 |
|---|
| 2026.05.19 | ₩14,325 | ₩14,365 | ₩13,915 | ₩13,990 | -2.34% | 11.8만 |
|---|
| 2026.05.18 | ₩14,378 | ₩14,472 | ₩14,278 | ₩14,325 | -0.37% | 7.1만 |
|---|
| 2026.05.15 | ₩14,285 | ₩14,579 | ₩14,285 | ₩14,432 | +1.03% | 8.1만 |
|---|
| 2026.05.14 | ₩14,539 | ₩14,579 | ₩14,298 | ₩14,539 | 0.00% | 14.2만 |
|---|
| 2026.05.13 | ₩14,151 | ₩14,432 | ₩14,057 | ₩14,432 | +1.99% | 10.9만 |
|---|
| 2026.05.12 | ₩14,110 | ₩14,124 | ₩13,936 | ₩14,070 | -0.28% | 9.7만 |
|---|
| 2026.05.11 | ₩14,057 | ₩14,405 | ₩13,896 | ₩14,057 | 0.00% | 18.8만 |
|---|
| 2026.05.08 | ₩14,365 | ₩14,378 | ₩14,204 | ₩14,244 | -0.84% | 20.6만 |
|---|
| 2026.05.07 | ₩14,030 | ₩14,244 | ₩14,030 | ₩14,191 | +1.15% | 12.6만 |
|---|
| 2026.05.06 | ₩13,950 | ₩14,084 | ₩13,737 | ₩14,043 | +0.67% | 17만 |
|---|
| 2026.05.05 | ₩13,909 | ₩13,936 | ₩13,833 | ₩13,936 | +0.19% | 7.9만 |
|---|
| 2026.05.04 | ₩13,842 | ₩13,842 | ₩13,655 | ₩13,775 | -0.48% | 13만 |
|---|
| 2026.05.01 | ₩13,655 | ₩13,869 | ₩13,619 | ₩13,762 | +0.79% | 28.5만 |
|---|
| 2026.04.30 | ₩13,414 | ₩13,682 | ₩13,278 | ₩13,601 | +1.40% | 19.5만 |
|---|
| 2026.04.29 | ₩13,467 | ₩13,467 | ₩13,146 | ₩13,347 | -0.90% | 44.1만 |
|---|
| 2026.04.28 | ₩13,400 | ₩13,465 | ₩13,306 | ₩13,373 | -0.20% | 7.6만 |
|---|
| 2026.04.27 | ₩13,360 | ₩13,735 | ₩13,293 | ₩13,387 | +0.20% | 14.8만 |
|---|
| 2026.04.24 | ₩13,400 | ₩13,414 | ₩13,304 | ₩13,360 | -0.30% | 9.8만 |
|---|
| 2026.04.23 | ₩13,293 | ₩13,400 | ₩13,199 | ₩13,320 | +0.20% | 17.1만 |
|---|
| 2026.04.22 | ₩13,280 | ₩13,400 | ₩13,105 | ₩13,400 | +0.91% | 6.5만 |
|---|
| 2026.04.21 | ₩13,387 | ₩13,466 | ₩13,293 | ₩13,306 | -0.60% | 8.5만 |
|---|
| 2026.04.20 | ₩13,105 | ₩13,385 | ₩13,105 | ₩13,320 | +1.64% | 11.8만 |
|---|
| 2026.04.17 | ₩13,065 | ₩13,360 | ₩13,065 | ₩13,239 | +1.33% | 14.4만 |
|---|
| 2026.04.16 | ₩13,119 | ₩13,199 | ₩12,998 | ₩13,159 | +0.31% | 7.6만 |
|---|
| 2026.04.15 | ₩12,985 | ₩13,266 | ₩12,985 | ₩13,159 | +1.34% | 10.7만 |
|---|
| 2026.04.14 | ₩13,012 | ₩13,092 | ₩12,864 | ₩12,971 | -0.31% | 12.2만 |
|---|
| 2026.04.13 | ₩12,904 | ₩12,971 | ₩12,757 | ₩12,971 | +0.52% | 9.6만 |
|---|
| 2026.04.10 | ₩12,730 | ₩12,945 | ₩12,623 | ₩12,904 | +1.37% | 22.7만 |
|---|
| 2026.04.09 | ₩12,677 | ₩13,052 | ₩12,677 | ₩12,904 | +1.80% | 26.3만 |
|---|
| 2026.04.08 | ₩12,730 | ₩12,837 | ₩12,623 | ₩12,811 | +0.63% | 11.2만 |
|---|
| 2026.04.07 | ₩12,663 | ₩12,690 | ₩12,529 | ₩12,569 | -0.74% | 5.6만 |
|---|
| 2026.04.06 | ₩12,650 | ₩12,781 | ₩12,650 | ₩12,690 | +0.32% | 8.3만 |
|---|
| 2026.04.02 | ₩12,690 | ₩12,864 | ₩12,583 | ₩12,717 | +0.21% | 12.1만 |
|---|
| 2026.04.01 | ₩12,784 | ₩12,878 | ₩12,529 | ₩12,824 | +0.31% | 19.6만 |
|---|
| 2026.03.31 | ₩12,556 | ₩12,730 | ₩12,450 | ₩12,650 | +0.75% | 15.7만 |
|---|
| 2026.03.30 | ₩12,569 | ₩12,623 | ₩12,342 | ₩12,342 | -1.81% | 16.2만 |
|---|
| 2026.03.27 | ₩12,851 | ₩12,851 | ₩12,569 | ₩12,610 | -1.88% | 9.1만 |
|---|
| 2026.03.26 | ₩12,636 | ₩12,851 | ₩12,596 | ₩12,770 | +1.06% | 13.9만 |
|---|
| 2026.03.25 | ₩12,449 | ₩12,717 | ₩12,449 | ₩12,623 | +1.40% | 11만 |
|---|
| 2026.03.24 | ₩12,435 | ₩12,468 | ₩12,288 | ₩12,409 | -0.22% | 21.2만 |
|---|
| 2026.03.23 | ₩12,730 | ₩12,730 | ₩12,422 | ₩12,556 | -1.37% | 35만 |
|---|
| 2026.03.20 | ₩12,770 | ₩12,864 | ₩12,703 | ₩12,797 | +0.21% | 8.2만 |
|---|
| 2026.03.19 | ₩12,677 | ₩12,851 | ₩12,636 | ₩12,811 | +1.06% | 8만 |
|---|
| 2026.03.18 | ₩12,784 | ₩12,784 | ₩12,663 | ₩12,744 | -0.31% | 7.3만 |
|---|
| 2026.03.17 | ₩12,650 | ₩12,878 | ₩12,630 | ₩12,784 | +1.06% | 9.3만 |
|---|
| 2026.03.16 | ₩12,891 | ₩12,891 | ₩12,663 | ₩12,703 | -1.46% | 13.4만 |
|---|
| 2026.03.13 | ₩12,824 | ₩12,871 | ₩12,703 | ₩12,784 | -0.31% | 19.8만 |
|---|
| 2026.03.12 | ₩12,958 | ₩13,025 | ₩12,804 | ₩12,864 | -0.72% | 16.9만 |
|---|
| 2026.03.11 | ₩12,891 | ₩13,052 | ₩12,837 | ₩12,985 | +0.73% | 17.5만 |
|---|
| 2026.03.10 | ₩12,931 | ₩13,172 | ₩12,816 | ₩13,012 | +0.62% | 23.1만 |
|---|
| 2026.03.09 | ₩12,717 | ₩12,784 | ₩12,462 | ₩12,757 | +0.32% | 34만 |
|---|
| 2026.03.06 | ₩12,958 | ₩13,087 | ₩12,623 | ₩12,623 | -2.59% | 57.5만 |
|---|
| 2026.03.05 | ₩13,172 | ₩13,387 | ₩13,119 | ₩13,249 | +0.58% | 17.3만 |
|---|
| 2026.03.04 | ₩13,467 | ₩13,601 | ₩13,199 | ₩13,226 | -1.79% | 29.7만 |
|---|
| 2026.03.03 | ₩13,226 | ₩13,352 | ₩13,159 | ₩13,347 | +0.91% | 13.6만 |
|---|
| 2026.03.02 | ₩13,065 | ₩13,467 | ₩13,025 | ₩13,373 | +2.36% | 16.9만 |
|---|
| 2026.02.27 | ₩13,132 | ₩13,387 | ₩13,119 | ₩13,280 | +1.12% | 19.1만 |
|---|
| 2026.02.26 | ₩13,239 | ₩13,494 | ₩13,239 | ₩13,414 | +1.32% | 14.5만 |
|---|
| 2026.02.25 | ₩13,293 | ₩13,387 | ₩13,139 | ₩13,280 | -0.10% | 14.9만 |
|---|
| 2026.02.24 | ₩13,400 | ₩13,493 | ₩13,213 | ₩13,293 | -0.80% | 12.7만 |
|---|
| 2026.02.23 | ₩13,347 | ₩13,615 | ₩13,306 | ₩13,387 | +0.30% | 12.7만 |
|---|
| 2026.02.20 | ₩13,454 | ₩13,548 | ₩13,340 | ₩13,387 | -0.50% | 10.7만 |
|---|
| 2026.02.19 | ₩13,668 | ₩13,767 | ₩13,467 | ₩13,507 | -1.18% | 15.2만 |
|---|
| 2026.02.18 | ₩13,615 | ₩13,880 | ₩13,561 | ₩13,829 | +1.57% | 12.1만 |
|---|
| 2026.02.17 | ₩13,239 | ₩13,615 | ₩13,108 | ₩13,561 | +2.43% | 28.6만 |
|---|
| 2026.02.13 | ₩13,923 | ₩13,923 | ₩13,574 | ₩13,615 | -2.21% | 11.6만 |
|---|
| 2026.02.12 | ₩13,869 | ₩14,017 | ₩13,735 | ₩13,816 | -0.39% | 13만 |
|---|
| 2026.02.11 | ₩13,615 | ₩13,936 | ₩13,615 | ₩13,829 | +1.57% | 19.9만 |
|---|
| 2026.02.10 | ₩13,601 | ₩13,612 | ₩13,280 | ₩13,440 | -1.18% | 30.7만 |
|---|
| 2026.02.09 | ₩13,668 | ₩13,715 | ₩13,440 | ₩13,601 | -0.49% | 17.6만 |
|---|
| 2026.02.06 | ₩13,869 | ₩14,030 | ₩13,708 | ₩13,896 | +0.19% | 16.2만 |
|---|
| 2026.02.05 | ₩14,124 | ₩14,191 | ₩13,816 | ₩13,829 | -2.09% | 17.1만 |
|---|
| 2026.02.04 | ₩14,338 | ₩14,338 | ₩14,108 | ₩14,298 | -0.28% | 12.1만 |
|---|
| 2026.02.03 | ₩14,499 | ₩14,499 | ₩13,936 | ₩14,191 | -2.13% | 28.8만 |
|---|
| 2026.02.02 | ₩14,553 | ₩14,713 | ₩14,459 | ₩14,526 | -0.18% | 18.8만 |
|---|
| 2026.01.30 | ₩14,740 | ₩15,115 | ₩14,579 | ₩14,620 | -0.82% | 54만 |
|---|
| 2026.01.29 | ₩14,968 | ₩15,182 | ₩14,968 | ₩15,169 | +1.34% | 9.6만 |
|---|
| 2026.01.28 | ₩14,981 | ₩15,115 | ₩14,888 | ₩15,089 | +0.72% | 17.1만 |
|---|
| 2026.01.27 | ₩15,075 | ₩15,115 | ₩14,901 | ₩14,941 | -0.89% | 11.9만 |
|---|
| 2026.01.26 | ₩15,142 | ₩15,165 | ₩14,914 | ₩15,075 | -0.44% | 20.9만 |
|---|
| 2026.01.23 | ₩15,142 | ₩15,196 | ₩15,062 | ₩15,142 | 0.00% | 17만 |
|---|
| 2026.01.22 | ₩15,022 | ₩15,182 | ₩14,889 | ₩15,142 | +0.80% | 11.9만 |
|---|
| 2026.01.21 | ₩14,874 | ₩15,062 | ₩14,861 | ₩14,968 | +0.63% | 7.7만 |
|---|
| 2026.01.20 | ₩14,794 | ₩14,981 | ₩14,780 | ₩14,861 | +0.45% | 13.4만 |
|---|
| 2026.01.16 | ₩14,955 | ₩15,075 | ₩14,821 | ₩14,968 | +0.09% | 100.6만 |
|---|
| 2026.01.15 | ₩14,901 | ₩15,002 | ₩14,847 | ₩14,914 | +0.09% | 30.9만 |
|---|
| 2026.01.14 | ₩14,847 | ₩15,008 | ₩14,701 | ₩14,955 | +0.72% | 29.3만 |
|---|
| 2026.01.13 | ₩14,807 | ₩14,807 | ₩14,606 | ₩14,794 | -0.09% | 29.5만 |
|---|
| 2026.01.12 | ₩14,901 | ₩14,901 | ₩14,539 | ₩14,754 | -0.99% | 32.3만 |
|---|
| 2026.01.09 | ₩14,941 | ₩15,075 | ₩14,700 | ₩15,048 | +0.72% | 22.1만 |
|---|
| 2026.01.08 | ₩14,740 | ₩14,901 | ₩14,740 | ₩14,847 | +0.73% | 11.1만 |
|---|
| 2026.01.07 | ₩14,941 | ₩15,022 | ₩14,646 | ₩14,700 | -1.61% | 26.5만 |
|---|
| 2026.01.06 | ₩15,022 | ₩15,115 | ₩14,914 | ₩15,008 | -0.09% | 13.4만 |
|---|
| 2026.01.05 | ₩15,290 | ₩15,290 | ₩15,062 | ₩15,142 | -0.96% | 20.7만 |
|---|
| 2026.01.02 | ₩15,370 | ₩15,471 | ₩15,182 | ₩15,223 | -0.96% | 16.8만 |
|---|
| 2025.12.31 | ₩15,397 | ₩15,531 | ₩15,249 | ₩15,290 | -0.70% | 26.8만 |
|---|
| 2025.12.30 | ₩15,115 | ₩15,544 | ₩15,089 | ₩15,236 | +0.80% | 21.9만 |
|---|
| 2025.12.29 | ₩15,330 | ₩15,477 | ₩15,008 | ₩15,156 | -1.14% | 31.1만 |
|---|
| 2025.12.26 | ₩15,357 | ₩15,544 | ₩15,303 | ₩15,424 | +0.44% | 19.3만 |
|---|
| 2025.12.24 | ₩15,263 | ₩15,544 | ₩15,263 | ₩15,477 | +1.40% | 7.2만 |
|---|
| 2025.12.23 | ₩15,209 | ₩15,477 | ₩15,209 | ₩15,357 | +0.97% | 18.7만 |
|---|
| 2025.12.22 | ₩15,343 | ₩15,477 | ₩15,290 | ₩15,410 | +0.44% | 20.8만 |
|---|
| 2025.12.19 | ₩14,821 | ₩15,316 | ₩14,821 | ₩15,236 | +2.80% | 34만 |
|---|
| 2025.12.18 | ₩14,941 | ₩15,008 | ₩14,740 | ₩14,821 | -0.81% | 24.9만 |
|---|
| 2025.12.17 | ₩14,847 | ₩15,008 | ₩14,821 | ₩14,914 | +0.45% | 25.9만 |
|---|
| 2025.12.16 | ₩14,646 | ₩14,861 | ₩14,606 | ₩14,847 | +1.37% | 21.4만 |
|---|
| 2025.12.15 | ₩14,633 | ₩14,807 | ₩14,633 | ₩14,700 | +0.46% | 49.9만 |
|---|
| 2025.12.12 | ₩14,807 | ₩14,901 | ₩14,499 | ₩14,660 | -1.00% | 67.4만 |
|---|
| 2025.12.11 | ₩14,780 | ₩14,914 | ₩14,675 | ₩14,874 | +0.63% | 29.2만 |
|---|
| 2025.12.10 | ₩14,593 | ₩14,995 | ₩14,486 | ₩14,888 | +2.02% | 47.7만 |
|---|
| 2025.12.09 | ₩14,941 | ₩15,115 | ₩14,941 | ₩15,008 | +0.45% | 36.3만 |
|---|
| 2025.12.08 | ₩15,115 | ₩15,182 | ₩14,981 | ₩15,008 | -0.71% | 17.2만 |
|---|
| 2025.12.05 | ₩15,236 | ₩15,330 | ₩15,048 | ₩15,142 | -0.62% | 15.3만 |
|---|
| 2025.12.04 | ₩15,236 | ₩15,316 | ₩15,115 | ₩15,196 | -0.26% | 21.2만 |
|---|
| 2025.12.03 | ₩15,169 | ₩15,437 | ₩15,115 | ₩15,236 | +0.44% | 25.2만 |
|---|
| 2025.12.02 | ₩15,343 | ₩15,544 | ₩15,169 | ₩15,223 | -0.79% | 25.8만 |
|---|
| 2025.12.01 | ₩15,410 | ₩15,464 | ₩15,102 | ₩15,316 | -0.61% | 22.6만 |
|---|
| 2025.11.28 | ₩15,544 | ₩15,772 | ₩15,517 | ₩15,544 | 0.00% | 16.2만 |
|---|
| 2025.11.26 | ₩15,517 | ₩15,705 | ₩15,410 | ₩15,571 | +0.35% | 16.6만 |
|---|
| 2025.11.25 | ₩15,370 | ₩15,718 | ₩15,343 | ₩15,531 | +1.05% | 25.1만 |
|---|
| 2025.11.24 | ₩14,928 | ₩15,477 | ₩14,928 | ₩15,477 | +3.68% | 30.6만 |
|---|
| 2025.11.21 | ₩14,981 | ₩15,089 | ₩14,888 | ₩14,941 | -0.27% | 23.1만 |
|---|
| 2025.11.20 | ₩15,048 | ₩15,236 | ₩14,888 | ₩14,901 | -0.98% | 29.5만 |
|---|
| 2025.11.19 | ₩15,115 | ₩15,236 | ₩14,968 | ₩15,035 | -0.53% | 28만 |
|---|
| 2025.11.18 | ₩15,209 | ₩15,308 | ₩15,035 | ₩15,182 | -0.18% | 25.3만 |
|---|
| 2025.11.17 | ₩15,611 | ₩15,757 | ₩15,048 | ₩15,276 | -2.15% | 38.8만 |
|---|
| 2025.11.14 | ₩15,812 | ₩15,933 | ₩15,692 | ₩15,692 | -0.76% | 14.5만 |
|---|
| 2025.11.13 | ₩16,000 | ₩16,079 | ₩15,651 | ₩16,053 | +0.34% | 35.1만 |
|---|
| 2025.11.12 | ₩16,107 | ₩16,130 | ₩16,027 | ₩16,107 | 0.00% | 10.5만 |
|---|
| 2025.11.11 | ₩16,161 | ₩16,228 | ₩16,027 | ₩16,107 | -0.33% | 21.2만 |
|---|
| 2025.11.10 | ₩16,281 | ₩16,348 | ₩16,120 | ₩16,268 | -0.08% | 15.3만 |
|---|
| 2025.11.07 | ₩16,496 | ₩16,576 | ₩16,268 | ₩16,442 | -0.32% | 8.6만 |
|---|
| 2025.11.06 | ₩16,549 | ₩16,616 | ₩16,429 | ₩16,509 | -0.24% | 8.9만 |
|---|
| 2025.11.05 | ₩16,549 | ₩16,616 | ₩16,375 | ₩16,616 | +0.40% | 16.2만 |
|---|
| 2025.11.04 | ₩16,777 | ₩16,911 | ₩16,482 | ₩16,589 | -1.12% | 12.5만 |
|---|
| 2025.11.03 | ₩17,367 | ₩17,367 | ₩16,750 | ₩16,817 | -3.16% | 17.7만 |
|---|
| 2025.10.31 | ₩17,219 | ₩17,393 | ₩17,152 | ₩17,380 | +0.93% | 10.7만 |
|---|
| 2025.10.30 | ₩17,018 | ₩17,152 | ₩16,951 | ₩17,139 | +0.71% | 8.4만 |
|---|
| 2025.10.29 | ₩17,058 | ₩17,152 | ₩16,991 | ₩17,018 | -0.24% | 10만 |
|---|
| 2025.10.28 | ₩16,978 | ₩17,139 | ₩16,898 | ₩17,085 | +0.63% | 5.8만 |
|---|
| 2025.10.27 | ₩17,072 | ₩17,139 | ₩16,904 | ₩17,018 | -0.31% | 18.1만 |
|---|
| 2025.10.24 | ₩16,857 | ₩17,072 | ₩16,845 | ₩17,018 | +0.95% | 14.6만 |
|---|
| 2025.10.23 | ₩16,603 | ₩16,871 | ₩16,514 | ₩16,831 | +1.37% | 10.8만 |
|---|
| 2025.10.22 | ₩16,375 | ₩16,563 | ₩16,375 | ₩16,509 | +0.82% | 11.3만 |
|---|
| 2025.10.21 | ₩16,335 | ₩16,777 | ₩16,254 | ₩16,402 | +0.41% | 32.9만 |
|---|
| 2025.10.20 | ₩16,348 | ₩16,630 | ₩16,281 | ₩16,388 | +0.25% | 18.2만 |
|---|
| 2025.10.17 | ₩16,482 | ₩16,549 | ₩16,228 | ₩16,362 | -0.73% | 16.1만 |
|---|
| 2025.10.16 | ₩16,589 | ₩16,655 | ₩16,469 | ₩16,549 | -0.24% | 14만 |
|---|
| 2025.10.15 | ₩16,710 | ₩16,729 | ₩16,496 | ₩16,522 | -1.12% | 17.7만 |
|---|
| 2025.10.14 | ₩16,455 | ₩16,777 | ₩16,402 | ₩16,630 | +1.06% | 13.3만 |
|---|
| 2025.10.13 | ₩17,032 | ₩17,032 | ₩16,498 | ₩16,884 | -0.87% | 16.9만 |
|---|
| 2025.10.10 | ₩17,058 | ₩17,179 | ₩16,750 | ₩16,750 | -1.81% | 14만 |
|---|