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 | ₩12,141 | ₩12,208 | ₩11,926 | ₩12,047 | -0.77% | 22만 |
| 2026.10.08 | ₩12,060 | ₩12,248 | ₩11,953 | ₩12,128 | +0.56% | 27만 |
| 2026.10.07 | ₩12,114 | ₩12,141 | ₩11,980 | ₩12,101 | -0.11% | 24.6만 |
| 2026.10.06 | ₩12,141 | ₩12,326 | ₩12,128 | ₩12,235 | +0.77% | 30.5만 |
| 2026.10.05 | ₩12,369 | ₩12,401 | ₩12,154 | ₩12,181 | -1.52% | 24.6만 |
| 2026.10.02 | ₩12,423 | ₩12,474 | ₩12,289 | ₩12,356 | -0.54% | 11.7만 |
| 2026.10.01 | ₩12,423 | ₩12,494 | ₩12,216 | ₩12,382 | -0.32% | 42.4만 |
| 2026.09.30 | ₩12,517 | ₩12,517 | ₩12,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,396 |
| -0.96% |
| 14만 |
| 2026.09.29 | ₩12,382 | ₩12,517 | ₩12,382 | ₩12,423 | +0.33% | 22.5만 |
|---|
| 2026.09.28 | ₩12,651 | ₩12,678 | ₩12,369 | ₩12,382 | -2.12% | 6.4만 |
|---|
| 2026.09.25 | ₩12,624 | ₩12,718 | ₩12,624 | ₩12,637 | +0.11% | 3.7만 |
|---|
| 2026.09.24 | ₩12,812 | ₩12,812 | ₩12,624 | ₩12,624 | -1.47% | 7.4만 |
|---|
| 2026.09.23 | ₩12,865 | ₩12,865 | ₩12,758 | ₩12,812 | -0.42% | 8.6만 |
|---|
| 2026.09.22 | ₩12,946 | ₩13,008 | ₩12,758 | ₩12,825 | -0.93% | 9.3만 |
|---|
| 2026.09.21 | ₩12,946 | ₩12,973 | ₩12,892 | ₩12,919 | -0.21% | 6.1만 |
|---|
| 2026.09.18 | ₩12,959 | ₩13,080 | ₩12,953 | ₩12,973 | +0.10% | 8.2만 |
|---|
| 2026.09.17 | ₩13,013 | ₩13,073 | ₩12,812 | ₩12,919 | -0.72% | 16.3만 |
|---|
| 2026.09.16 | ₩13,013 | ₩13,254 | ₩13,013 | ₩13,026 | +0.10% | 7.4만 |
|---|
| 2026.09.15 | ₩13,214 | ₩13,281 | ₩12,919 | ₩12,986 | -1.73% | 15.1만 |
|---|
| 2026.09.14 | ₩13,161 | ₩13,281 | ₩13,161 | ₩13,187 | +0.20% | 8.9만 |
|---|
| 2026.09.11 | ₩13,281 | ₩13,335 | ₩13,187 | ₩13,268 | -0.10% | 8.1만 |
|---|
| 2026.09.10 | ₩13,402 | ₩13,429 | ₩13,268 | ₩13,268 | -1.00% | 7.2만 |
|---|
| 2026.09.09 | ₩13,456 | ₩13,630 | ₩13,456 | ₩13,536 | +0.60% | 18.4만 |
|---|
| 2026.09.08 | ₩13,469 | ₩13,469 | ₩13,429 | ₩13,469 | 0.00% | 6.8만 |
|---|
| 2026.09.04 | ₩13,362 | ₩13,456 | ₩13,348 | ₩13,415 | +0.40% | 10.6만 |
|---|
| 2026.09.03 | ₩13,415 | ₩13,473 | ₩13,362 | ₩13,362 | -0.40% | 4.4만 |
|---|
| 2026.09.02 | ₩13,348 | ₩13,419 | ₩13,348 | ₩13,402 | +0.40% | 4.6만 |
|---|
| 2026.09.01 | ₩13,389 | ₩13,456 | ₩13,348 | ₩13,415 | +0.20% | 12.8만 |
|---|
| 2026.08.31 | ₩13,415 | ₩13,456 | ₩13,281 | ₩13,415 | 0.00% | 21.7만 |
|---|
| 2026.08.28 | ₩13,415 | ₩13,469 | ₩13,415 | ₩13,456 | +0.30% | 6.2만 |
|---|
| 2026.08.27 | ₩13,550 | ₩13,550 | ₩13,415 | ₩13,442 | -0.79% | 4.6만 |
|---|
| 2026.08.26 | ₩13,469 | ₩13,523 | ₩13,469 | ₩13,509 | +0.30% | 5.1만 |
|---|
| 2026.08.25 | ₩13,496 | ₩13,496 | ₩13,415 | ₩13,469 | -0.20% | 5.4만 |
|---|
| 2026.08.24 | ₩13,415 | ₩13,496 | ₩13,348 | ₩13,442 | +0.20% | 5.8만 |
|---|
| 2026.08.21 | ₩13,482 | ₩13,509 | ₩13,362 | ₩13,415 | -0.50% | 8.4만 |
|---|
| 2026.08.20 | ₩13,469 | ₩13,536 | ₩13,362 | ₩13,442 | -0.20% | 7.6만 |
|---|
| 2026.08.19 | ₩13,523 | ₩13,533 | ₩13,415 | ₩13,442 | -0.60% | 7.9만 |
|---|
| 2026.08.18 | ₩13,456 | ₩13,536 | ₩13,389 | ₩13,469 | +0.10% | 16.5만 |
|---|
| 2026.08.17 | ₩13,550 | ₩13,570 | ₩13,389 | ₩13,429 | -0.89% | 5만 |
|---|
| 2026.08.14 | ₩13,630 | ₩13,630 | ₩13,469 | ₩13,550 | -0.59% | 7.8만 |
|---|
| 2026.08.13 | ₩13,308 | ₩13,630 | ₩13,288 | ₩13,630 | +2.42% | 13.7만 |
|---|
| 2026.08.12 | ₩13,268 | ₩13,375 | ₩13,268 | ₩13,308 | +0.30% | 5만 |
|---|
| 2026.08.11 | ₩13,281 | ₩13,482 | ₩13,254 | ₩13,321 | +0.30% | 7.7만 |
|---|
| 2026.08.10 | ₩13,482 | ₩13,482 | ₩13,389 | ₩13,415 | -0.50% | 11.2만 |
|---|
| 2026.08.07 | ₩13,563 | ₩13,603 | ₩13,402 | ₩13,402 | -1.19% | 6.4만 |
|---|
| 2026.08.06 | ₩13,429 | ₩13,509 | ₩13,321 | ₩13,509 | +0.60% | 8.1만 |
|---|
| 2026.08.05 | ₩13,536 | ₩13,536 | ₩13,284 | ₩13,348 | -1.39% | 11.2만 |
|---|
| 2026.08.04 | ₩13,429 | ₩13,536 | ₩13,429 | ₩13,442 | +0.10% | 10.3만 |
|---|
| 2026.08.03 | ₩13,402 | ₩13,563 | ₩13,402 | ₩13,469 | +0.50% | 9.8만 |
|---|
| 2026.07.31 | ₩13,348 | ₩13,482 | ₩13,348 | ₩13,375 | +0.20% | 8.6만 |
|---|
| 2026.07.30 | ₩13,254 | ₩13,415 | ₩13,201 | ₩13,362 | +0.81% | 8.1만 |
|---|
| 2026.07.29 | ₩13,429 | ₩13,456 | ₩13,281 | ₩13,281 | -1.10% | 9.9만 |
|---|
| 2026.07.28 | ₩13,268 | ₩13,442 | ₩13,268 | ₩13,429 | +1.21% | 7.6만 |
|---|
| 2026.07.27 | ₩13,402 | ₩13,402 | ₩13,254 | ₩13,335 | -0.50% | 10.4만 |
|---|
| 2026.07.24 | ₩13,187 | ₩13,415 | ₩13,181 | ₩13,375 | +1.42% | 8.8만 |
|---|
| 2026.07.23 | ₩13,335 | ₩13,348 | ₩13,161 | ₩13,308 | -0.20% | 12만 |
|---|
| 2026.07.22 | ₩13,268 | ₩13,449 | ₩13,268 | ₩13,308 | +0.30% | 8.1만 |
|---|
| 2026.07.21 | ₩13,402 | ₩13,523 | ₩13,214 | ₩13,321 | -0.60% | 9.8만 |
|---|
| 2026.07.20 | ₩13,254 | ₩13,462 | ₩13,161 | ₩13,362 | +0.81% | 12.3만 |
|---|
| 2026.07.17 | ₩13,509 | ₩13,509 | ₩13,201 | ₩13,268 | -1.79% | 14.6만 |
|---|
| 2026.07.16 | ₩13,375 | ₩13,496 | ₩13,375 | ₩13,456 | +0.60% | 5.1만 |
|---|
| 2026.07.15 | ₩13,563 | ₩13,664 | ₩13,348 | ₩13,442 | -0.89% | 13.4만 |
|---|
| 2026.07.14 | ₩13,362 | ₩13,606 | ₩13,362 | ₩13,482 | +0.90% | 6.9만 |
|---|
| 2026.07.13 | ₩13,751 | ₩13,885 | ₩13,415 | ₩13,415 | -2.44% | 14.1만 |
|---|
| 2026.07.10 | ₩13,724 | ₩13,925 | ₩13,724 | ₩13,898 | +1.27% | 9.2만 |
|---|
| 2026.07.09 | ₩13,804 | ₩13,939 | ₩13,657 | ₩13,657 | -1.07% | 10만 |
|---|
| 2026.07.08 | ₩13,818 | ₩13,912 | ₩13,729 | ₩13,858 | +0.29% | 18만 |
|---|
| 2026.07.07 | ₩13,831 | ₩13,952 | ₩13,764 | ₩13,804 | -0.19% | 12.5만 |
|---|
| 2026.07.06 | ₩13,697 | ₩13,952 | ₩13,696 | ₩13,885 | +1.37% | 12.7만 |
|---|
| 2026.07.02 | ₩13,670 | ₩13,751 | ₩13,630 | ₩13,697 | +0.20% | 6.5만 |
|---|
| 2026.07.01 | ₩13,496 | ₩13,657 | ₩13,415 | ₩13,603 | +0.80% | 7.6만 |
|---|
| 2026.06.30 | ₩13,603 | ₩13,603 | ₩13,456 | ₩13,509 | -0.69% | 5.1만 |
|---|
| 2026.06.29 | ₩13,429 | ₩13,550 | ₩13,402 | ₩13,550 | +0.90% | 4.7만 |
|---|
| 2026.06.26 | ₩13,295 | ₩13,509 | ₩13,295 | ₩13,389 | +0.71% | 10.8만 |
|---|
| 2026.06.25 | ₩13,482 | ₩13,567 | ₩13,456 | ₩13,469 | -0.10% | 4.7만 |
|---|
| 2026.06.24 | ₩13,402 | ₩13,523 | ₩13,335 | ₩13,523 | +0.90% | 8.3만 |
|---|
| 2026.06.23 | ₩13,268 | ₩13,415 | ₩13,254 | ₩13,402 | +1.01% | 4.5만 |
|---|
| 2026.06.22 | ₩13,496 | ₩13,563 | ₩13,241 | ₩13,254 | -1.79% | 18.3만 |
|---|
| 2026.06.18 | ₩13,402 | ₩13,617 | ₩13,402 | ₩13,550 | +1.10% | 8.3만 |
|---|
| 2026.06.17 | ₩13,751 | ₩13,751 | ₩13,375 | ₩13,375 | -2.73% | 23.6만 |
|---|
| 2026.06.16 | ₩13,724 | ₩13,764 | ₩13,657 | ₩13,724 | 0.00% | 7.5만 |
|---|
| 2026.06.15 | ₩13,764 | ₩13,835 | ₩13,657 | ₩13,670 | -0.68% | 10.1만 |
|---|
| 2026.06.12 | ₩13,711 | ₩13,831 | ₩13,590 | ₩13,617 | -0.68% | 4.6만 |
|---|
| 2026.06.11 | ₩13,831 | ₩13,841 | ₩13,590 | ₩13,711 | -0.87% | 5.7만 |
|---|
| 2026.06.10 | ₩14,006 | ₩14,078 | ₩13,751 | ₩13,778 | -1.63% | 9만 |
|---|
| 2026.06.09 | ₩14,274 | ₩14,277 | ₩14,006 | ₩14,126 | -1.03% | 6.2만 |
|---|
| 2026.06.08 | ₩14,301 | ₩14,301 | ₩14,086 | ₩14,167 | -0.94% | 5.7만 |
|---|
| 2026.06.05 | ₩14,113 | ₩14,220 | ₩14,073 | ₩14,113 | 0.00% | 5.4만 |
|---|
| 2026.06.04 | ₩14,153 | ₩14,220 | ₩14,113 | ₩14,220 | +0.47% | 2.7만 |
|---|
| 2026.06.03 | ₩13,979 | ₩14,207 | ₩13,979 | ₩14,126 | +1.06% | 7.7만 |
|---|
| 2026.06.02 | ₩14,381 | ₩14,381 | ₩14,059 | ₩14,059 | -2.24% | 14.2만 |
|---|
| 2026.06.01 | ₩14,368 | ₩14,514 | ₩14,321 | ₩14,341 | -0.19% | 11.2만 |
|---|
| 2026.05.29 | ₩14,422 | ₩14,529 | ₩14,291 | ₩14,422 | 0.00% | 7.5만 |
|---|
| 2026.05.28 | ₩14,234 | ₩14,529 | ₩14,153 | ₩14,368 | +0.94% | 11.9만 |
|---|
| 2026.05.27 | ₩14,274 | ₩14,381 | ₩14,193 | ₩14,308 | +0.23% | 4.2만 |
|---|
| 2026.05.26 | ₩14,287 | ₩14,381 | ₩14,220 | ₩14,328 | +0.28% | 9.5만 |
|---|
| 2026.05.22 | ₩14,341 | ₩14,381 | ₩14,180 | ₩14,301 | -0.28% | 5.9만 |
|---|
| 2026.05.21 | ₩14,287 | ₩14,354 | ₩14,167 | ₩14,261 | -0.19% | 4.9만 |
|---|
| 2026.05.20 | ₩14,113 | ₩14,287 | ₩13,912 | ₩14,234 | +0.86% | 6.7만 |
|---|
| 2026.05.19 | ₩14,341 | ₩14,381 | ₩13,931 | ₩14,006 | -2.34% | 11.8만 |
|---|
| 2026.05.18 | ₩14,395 | ₩14,489 | ₩14,294 | ₩14,341 | -0.37% | 7.1만 |
|---|
| 2026.05.15 | ₩14,301 | ₩14,596 | ₩14,301 | ₩14,448 | +1.03% | 8.1만 |
|---|
| 2026.05.14 | ₩14,556 | ₩14,596 | ₩14,314 | ₩14,556 | 0.00% | 14.2만 |
|---|
| 2026.05.13 | ₩14,167 | ₩14,448 | ₩14,073 | ₩14,448 | +1.99% | 10.9만 |
|---|
| 2026.05.12 | ₩14,126 | ₩14,140 | ₩13,952 | ₩14,086 | -0.28% | 9.7만 |
|---|
| 2026.05.11 | ₩14,073 | ₩14,422 | ₩13,912 | ₩14,073 | 0.00% | 18.8만 |
|---|
| 2026.05.08 | ₩14,381 | ₩14,395 | ₩14,220 | ₩14,261 | -0.84% | 20.6만 |
|---|
| 2026.05.07 | ₩14,046 | ₩14,261 | ₩14,046 | ₩14,207 | +1.15% | 12.6만 |
|---|
| 2026.05.06 | ₩13,965 | ₩14,100 | ₩13,752 | ₩14,059 | +0.67% | 17만 |
|---|
| 2026.05.05 | ₩13,925 | ₩13,952 | ₩13,849 | ₩13,952 | +0.19% | 7.9만 |
|---|
| 2026.05.04 | ₩13,858 | ₩13,858 | ₩13,670 | ₩13,791 | -0.48% | 13만 |
|---|
| 2026.05.01 | ₩13,670 | ₩13,885 | ₩13,634 | ₩13,778 | +0.79% | 28.5만 |
|---|
| 2026.04.30 | ₩13,429 | ₩13,697 | ₩13,293 | ₩13,617 | +1.40% | 19.5만 |
|---|
| 2026.04.29 | ₩13,482 | ₩13,482 | ₩13,161 | ₩13,362 | -0.90% | 44.1만 |
|---|
| 2026.04.28 | ₩13,415 | ₩13,480 | ₩13,321 | ₩13,389 | -0.20% | 7.6만 |
|---|
| 2026.04.27 | ₩13,375 | ₩13,751 | ₩13,308 | ₩13,402 | +0.20% | 14.8만 |
|---|
| 2026.04.24 | ₩13,415 | ₩13,429 | ₩13,319 | ₩13,375 | -0.30% | 9.8만 |
|---|
| 2026.04.23 | ₩13,308 | ₩13,415 | ₩13,214 | ₩13,335 | +0.20% | 17.1만 |
|---|
| 2026.04.22 | ₩13,295 | ₩13,415 | ₩13,120 | ₩13,415 | +0.91% | 6.5만 |
|---|
| 2026.04.21 | ₩13,402 | ₩13,481 | ₩13,308 | ₩13,321 | -0.60% | 8.5만 |
|---|
| 2026.04.20 | ₩13,120 | ₩13,401 | ₩13,120 | ₩13,335 | +1.64% | 11.8만 |
|---|
| 2026.04.17 | ₩13,080 | ₩13,375 | ₩13,080 | ₩13,254 | +1.33% | 14.4만 |
|---|
| 2026.04.16 | ₩13,134 | ₩13,214 | ₩13,013 | ₩13,174 | +0.31% | 7.6만 |
|---|
| 2026.04.15 | ₩13,000 | ₩13,281 | ₩13,000 | ₩13,174 | +1.34% | 10.7만 |
|---|
| 2026.04.14 | ₩13,026 | ₩13,107 | ₩12,879 | ₩12,986 | -0.31% | 12.2만 |
|---|
| 2026.04.13 | ₩12,919 | ₩12,986 | ₩12,771 | ₩12,986 | +0.52% | 9.6만 |
|---|
| 2026.04.10 | ₩12,745 | ₩12,959 | ₩12,637 | ₩12,919 | +1.37% | 22.7만 |
|---|
| 2026.04.09 | ₩12,691 | ₩13,067 | ₩12,691 | ₩12,919 | +1.80% | 26.3만 |
|---|
| 2026.04.08 | ₩12,745 | ₩12,852 | ₩12,637 | ₩12,825 | +0.63% | 11.2만 |
|---|
| 2026.04.07 | ₩12,678 | ₩12,704 | ₩12,543 | ₩12,584 | -0.74% | 5.6만 |
|---|
| 2026.04.06 | ₩12,664 | ₩12,796 | ₩12,664 | ₩12,704 | +0.32% | 8.3만 |
|---|
| 2026.04.02 | ₩12,704 | ₩12,879 | ₩12,597 | ₩12,731 | +0.21% | 12.1만 |
|---|
| 2026.04.01 | ₩12,798 | ₩12,892 | ₩12,543 | ₩12,839 | +0.31% | 19.6만 |
|---|
| 2026.03.31 | ₩12,570 | ₩12,745 | ₩12,464 | ₩12,664 | +0.75% | 15.7만 |
|---|
| 2026.03.30 | ₩12,584 | ₩12,637 | ₩12,356 | ₩12,356 | -1.81% | 16.2만 |
|---|
| 2026.03.27 | ₩12,865 | ₩12,865 | ₩12,584 | ₩12,624 | -1.88% | 9.1만 |
|---|
| 2026.03.26 | ₩12,651 | ₩12,865 | ₩12,610 | ₩12,785 | +1.06% | 13.9만 |
|---|
| 2026.03.25 | ₩12,463 | ₩12,731 | ₩12,463 | ₩12,637 | +1.40% | 11만 |
|---|
| 2026.03.24 | ₩12,449 | ₩12,482 | ₩12,302 | ₩12,423 | -0.22% | 21.2만 |
|---|
| 2026.03.23 | ₩12,745 | ₩12,745 | ₩12,436 | ₩12,570 | -1.37% | 35만 |
|---|
| 2026.03.20 | ₩12,785 | ₩12,879 | ₩12,718 | ₩12,812 | +0.21% | 8.2만 |
|---|
| 2026.03.19 | ₩12,691 | ₩12,865 | ₩12,651 | ₩12,825 | +1.06% | 8만 |
|---|
| 2026.03.18 | ₩12,798 | ₩12,798 | ₩12,678 | ₩12,758 | -0.31% | 7.3만 |
|---|
| 2026.03.17 | ₩12,664 | ₩12,892 | ₩12,644 | ₩12,798 | +1.06% | 9.3만 |
|---|
| 2026.03.16 | ₩12,906 | ₩12,906 | ₩12,678 | ₩12,718 | -1.46% | 13.4만 |
|---|
| 2026.03.13 | ₩12,839 | ₩12,885 | ₩12,718 | ₩12,798 | -0.31% | 19.8만 |
|---|
| 2026.03.12 | ₩12,973 | ₩13,040 | ₩12,818 | ₩12,879 | -0.72% | 16.9만 |
|---|
| 2026.03.11 | ₩12,906 | ₩13,067 | ₩12,852 | ₩13,000 | +0.73% | 17.5만 |
|---|
| 2026.03.10 | ₩12,946 | ₩13,187 | ₩12,830 | ₩13,026 | +0.62% | 23.1만 |
|---|
| 2026.03.09 | ₩12,731 | ₩12,798 | ₩12,476 | ₩12,771 | +0.32% | 34만 |
|---|
| 2026.03.06 | ₩12,973 | ₩13,101 | ₩12,637 | ₩12,637 | -2.59% | 57.5만 |
|---|
| 2026.03.05 | ₩13,187 | ₩13,402 | ₩13,134 | ₩13,264 | +0.58% | 17.3만 |
|---|
| 2026.03.04 | ₩13,482 | ₩13,617 | ₩13,214 | ₩13,241 | -1.79% | 29.7만 |
|---|
| 2026.03.03 | ₩13,241 | ₩13,367 | ₩13,174 | ₩13,362 | +0.91% | 13.6만 |
|---|
| 2026.03.02 | ₩13,080 | ₩13,482 | ₩13,040 | ₩13,389 | +2.36% | 16.9만 |
|---|
| 2026.02.27 | ₩13,147 | ₩13,402 | ₩13,134 | ₩13,295 | +1.12% | 19.1만 |
|---|
| 2026.02.26 | ₩13,254 | ₩13,509 | ₩13,254 | ₩13,429 | +1.32% | 14.5만 |
|---|
| 2026.02.25 | ₩13,308 | ₩13,402 | ₩13,154 | ₩13,295 | -0.10% | 14.9만 |
|---|
| 2026.02.24 | ₩13,415 | ₩13,508 | ₩13,228 | ₩13,308 | -0.80% | 12.7만 |
|---|
| 2026.02.23 | ₩13,362 | ₩13,630 | ₩13,321 | ₩13,402 | +0.30% | 12.7만 |
|---|
| 2026.02.20 | ₩13,469 | ₩13,563 | ₩13,355 | ₩13,402 | -0.50% | 10.7만 |
|---|
| 2026.02.19 | ₩13,684 | ₩13,783 | ₩13,482 | ₩13,523 | -1.18% | 15.2만 |
|---|
| 2026.02.18 | ₩13,630 | ₩13,896 | ₩13,576 | ₩13,845 | +1.57% | 12.1만 |
|---|
| 2026.02.17 | ₩13,254 | ₩13,630 | ₩13,123 | ₩13,576 | +2.43% | 28.6만 |
|---|
| 2026.02.13 | ₩13,939 | ₩13,939 | ₩13,590 | ₩13,630 | -2.21% | 11.6만 |
|---|
| 2026.02.12 | ₩13,885 | ₩14,033 | ₩13,751 | ₩13,831 | -0.39% | 13만 |
|---|
| 2026.02.11 | ₩13,630 | ₩13,952 | ₩13,630 | ₩13,845 | +1.57% | 19.9만 |
|---|
| 2026.02.10 | ₩13,617 | ₩13,627 | ₩13,295 | ₩13,456 | -1.18% | 30.7만 |
|---|
| 2026.02.09 | ₩13,684 | ₩13,731 | ₩13,456 | ₩13,617 | -0.49% | 17.6만 |
|---|
| 2026.02.06 | ₩13,885 | ₩14,046 | ₩13,724 | ₩13,912 | +0.19% | 16.2만 |
|---|
| 2026.02.05 | ₩14,140 | ₩14,207 | ₩13,831 | ₩13,845 | -2.09% | 17.1만 |
|---|
| 2026.02.04 | ₩14,354 | ₩14,354 | ₩14,124 | ₩14,314 | -0.28% | 12.1만 |
|---|
| 2026.02.03 | ₩14,515 | ₩14,515 | ₩13,952 | ₩14,207 | -2.13% | 28.8만 |
|---|
| 2026.02.02 | ₩14,569 | ₩14,730 | ₩14,475 | ₩14,542 | -0.18% | 18.8만 |
|---|
| 2026.01.30 | ₩14,757 | ₩15,133 | ₩14,596 | ₩14,636 | -0.82% | 54만 |
|---|
| 2026.01.29 | ₩14,985 | ₩15,200 | ₩14,985 | ₩15,186 | +1.34% | 9.6만 |
|---|
| 2026.01.28 | ₩14,998 | ₩15,133 | ₩14,905 | ₩15,106 | +0.72% | 17.1만 |
|---|
| 2026.01.27 | ₩15,092 | ₩15,133 | ₩14,918 | ₩14,958 | -0.89% | 11.9만 |
|---|
| 2026.01.26 | ₩15,159 | ₩15,182 | ₩14,931 | ₩15,092 | -0.44% | 20.9만 |
|---|
| 2026.01.23 | ₩15,159 | ₩15,213 | ₩15,079 | ₩15,159 | 0.00% | 17만 |
|---|
| 2026.01.22 | ₩15,039 | ₩15,200 | ₩14,906 | ₩15,159 | +0.80% | 11.9만 |
|---|
| 2026.01.21 | ₩14,891 | ₩15,079 | ₩14,878 | ₩14,985 | +0.63% | 7.7만 |
|---|
| 2026.01.20 | ₩14,811 | ₩14,998 | ₩14,797 | ₩14,878 | +0.45% | 13.4만 |
|---|
| 2026.01.16 | ₩14,972 | ₩15,092 | ₩14,837 | ₩14,985 | +0.09% | 100.6만 |
|---|
| 2026.01.15 | ₩14,918 | ₩15,019 | ₩14,864 | ₩14,931 | +0.09% | 30.9만 |
|---|
| 2026.01.14 | ₩14,864 | ₩15,025 | ₩14,718 | ₩14,972 | +0.72% | 29.3만 |
|---|
| 2026.01.13 | ₩14,824 | ₩14,824 | ₩14,623 | ₩14,811 | -0.09% | 29.5만 |
|---|
| 2026.01.12 | ₩14,918 | ₩14,918 | ₩14,556 | ₩14,770 | -0.99% | 32.3만 |
|---|
| 2026.01.09 | ₩14,958 | ₩15,092 | ₩14,717 | ₩15,065 | +0.72% | 22.1만 |
|---|
| 2026.01.08 | ₩14,757 | ₩14,918 | ₩14,757 | ₩14,864 | +0.73% | 11.1만 |
|---|
| 2026.01.07 | ₩14,958 | ₩15,039 | ₩14,663 | ₩14,717 | -1.61% | 26.5만 |
|---|
| 2026.01.06 | ₩15,039 | ₩15,133 | ₩14,931 | ₩15,025 | -0.09% | 13.4만 |
|---|
| 2026.01.05 | ₩15,307 | ₩15,307 | ₩15,079 | ₩15,159 | -0.96% | 20.7만 |
|---|
| 2026.01.02 | ₩15,387 | ₩15,488 | ₩15,200 | ₩15,240 | -0.96% | 16.8만 |
|---|
| 2025.12.31 | ₩15,414 | ₩15,548 | ₩15,267 | ₩15,307 | -0.70% | 26.8만 |
|---|
| 2025.12.30 | ₩15,133 | ₩15,562 | ₩15,106 | ₩15,253 | +0.80% | 21.9만 |
|---|
| 2025.12.29 | ₩15,347 | ₩15,495 | ₩15,025 | ₩15,173 | -1.14% | 31.1만 |
|---|
| 2025.12.26 | ₩15,374 | ₩15,562 | ₩15,320 | ₩15,441 | +0.44% | 19.3만 |
|---|
| 2025.12.24 | ₩15,280 | ₩15,562 | ₩15,280 | ₩15,495 | +1.40% | 7.2만 |
|---|
| 2025.12.23 | ₩15,226 | ₩15,495 | ₩15,226 | ₩15,374 | +0.97% | 18.7만 |
|---|
| 2025.12.22 | ₩15,361 | ₩15,495 | ₩15,307 | ₩15,428 | +0.44% | 20.8만 |
|---|
| 2025.12.19 | ₩14,837 | ₩15,334 | ₩14,837 | ₩15,253 | +2.80% | 34만 |
|---|
| 2025.12.18 | ₩14,958 | ₩15,025 | ₩14,757 | ₩14,837 | -0.81% | 24.9만 |
|---|
| 2025.12.17 | ₩14,864 | ₩15,025 | ₩14,837 | ₩14,931 | +0.45% | 25.9만 |
|---|
| 2025.12.16 | ₩14,663 | ₩14,878 | ₩14,623 | ₩14,864 | +1.37% | 21.4만 |
|---|
| 2025.12.15 | ₩14,650 | ₩14,824 | ₩14,650 | ₩14,717 | +0.46% | 49.9만 |
|---|
| 2025.12.12 | ₩14,824 | ₩14,918 | ₩14,515 | ₩14,676 | -1.00% | 67.4만 |
|---|
| 2025.12.11 | ₩14,797 | ₩14,931 | ₩14,691 | ₩14,891 | +0.63% | 29.2만 |
|---|
| 2025.12.10 | ₩14,609 | ₩15,012 | ₩14,502 | ₩14,905 | +2.02% | 47.7만 |
|---|
| 2025.12.09 | ₩14,958 | ₩15,133 | ₩14,958 | ₩15,025 | +0.45% | 36.3만 |
|---|
| 2025.12.08 | ₩15,133 | ₩15,200 | ₩14,998 | ₩15,025 | -0.71% | 17.2만 |
|---|
| 2025.12.05 | ₩15,253 | ₩15,347 | ₩15,065 | ₩15,159 | -0.62% | 15.3만 |
|---|
| 2025.12.04 | ₩15,253 | ₩15,334 | ₩15,133 | ₩15,213 | -0.26% | 21.2만 |
|---|
| 2025.12.03 | ₩15,186 | ₩15,455 | ₩15,133 | ₩15,253 | +0.44% | 25.2만 |
|---|
| 2025.12.02 | ₩15,361 | ₩15,562 | ₩15,186 | ₩15,240 | -0.79% | 25.8만 |
|---|
| 2025.12.01 | ₩15,428 | ₩15,481 | ₩15,119 | ₩15,334 | -0.61% | 22.6만 |
|---|
| 2025.11.28 | ₩15,562 | ₩15,790 | ₩15,535 | ₩15,562 | 0.00% | 16.2만 |
|---|
| 2025.11.26 | ₩15,535 | ₩15,723 | ₩15,428 | ₩15,589 | +0.35% | 16.6만 |
|---|
| 2025.11.25 | ₩15,387 | ₩15,736 | ₩15,361 | ₩15,548 | +1.05% | 25.1만 |
|---|
| 2025.11.24 | ₩14,945 | ₩15,495 | ₩14,945 | ₩15,495 | +3.68% | 30.6만 |
|---|
| 2025.11.21 | ₩14,998 | ₩15,106 | ₩14,905 | ₩14,958 | -0.27% | 23.1만 |
|---|
| 2025.11.20 | ₩15,065 | ₩15,253 | ₩14,905 | ₩14,918 | -0.98% | 29.5만 |
|---|
| 2025.11.19 | ₩15,133 | ₩15,253 | ₩14,985 | ₩15,052 | -0.53% | 28만 |
|---|
| 2025.11.18 | ₩15,226 | ₩15,326 | ₩15,052 | ₩15,200 | -0.18% | 25.3만 |
|---|
| 2025.11.17 | ₩15,629 | ₩15,775 | ₩15,065 | ₩15,294 | -2.15% | 38.8만 |
|---|
| 2025.11.14 | ₩15,830 | ₩15,951 | ₩15,709 | ₩15,709 | -0.76% | 14.5만 |
|---|
| 2025.11.13 | ₩16,018 | ₩16,097 | ₩15,669 | ₩16,072 | +0.34% | 35.1만 |
|---|
| 2025.11.12 | ₩16,125 | ₩16,148 | ₩16,045 | ₩16,125 | 0.00% | 10.5만 |
|---|
| 2025.11.11 | ₩16,179 | ₩16,246 | ₩16,045 | ₩16,125 | -0.33% | 21.2만 |
|---|
| 2025.11.10 | ₩16,300 | ₩16,367 | ₩16,139 | ₩16,286 | -0.08% | 15.3만 |
|---|
| 2025.11.07 | ₩16,514 | ₩16,595 | ₩16,286 | ₩16,461 | -0.32% | 8.6만 |
|---|
| 2025.11.06 | ₩16,568 | ₩16,635 | ₩16,447 | ₩16,528 | -0.24% | 8.9만 |
|---|
| 2025.11.05 | ₩16,568 | ₩16,635 | ₩16,394 | ₩16,635 | +0.40% | 16.2만 |
|---|
| 2025.11.04 | ₩16,796 | ₩16,930 | ₩16,501 | ₩16,608 | -1.12% | 12.5만 |
|---|
| 2025.11.03 | ₩17,386 | ₩17,386 | ₩16,769 | ₩16,836 | -3.16% | 17.7만 |
|---|
| 2025.10.31 | ₩17,239 | ₩17,413 | ₩17,172 | ₩17,400 | +0.93% | 10.7만 |
|---|
| 2025.10.30 | ₩17,038 | ₩17,172 | ₩16,970 | ₩17,158 | +0.71% | 8.4만 |
|---|
| 2025.10.29 | ₩17,078 | ₩17,172 | ₩17,011 | ₩17,038 | -0.24% | 10만 |
|---|
| 2025.10.28 | ₩16,997 | ₩17,158 | ₩16,917 | ₩17,105 | +0.63% | 5.8만 |
|---|
| 2025.10.27 | ₩17,091 | ₩17,158 | ₩16,924 | ₩17,038 | -0.31% | 18.1만 |
|---|
| 2025.10.24 | ₩16,877 | ₩17,091 | ₩16,864 | ₩17,038 | +0.95% | 14.6만 |
|---|
| 2025.10.23 | ₩16,622 | ₩16,890 | ₩16,533 | ₩16,850 | +1.37% | 10.8만 |
|---|
| 2025.10.22 | ₩16,394 | ₩16,581 | ₩16,394 | ₩16,528 | +0.82% | 11.3만 |
|---|
| 2025.10.21 | ₩16,353 | ₩16,796 | ₩16,273 | ₩16,420 | +0.41% | 32.9만 |
|---|
| 2025.10.20 | ₩16,367 | ₩16,649 | ₩16,300 | ₩16,407 | +0.25% | 18.2만 |
|---|
| 2025.10.17 | ₩16,501 | ₩16,568 | ₩16,246 | ₩16,380 | -0.73% | 16.1만 |
|---|
| 2025.10.16 | ₩16,608 | ₩16,674 | ₩16,488 | ₩16,568 | -0.24% | 14만 |
|---|
| 2025.10.15 | ₩16,729 | ₩16,748 | ₩16,514 | ₩16,541 | -1.12% | 17.7만 |
|---|
| 2025.10.14 | ₩16,474 | ₩16,796 | ₩16,420 | ₩16,649 | +1.06% | 13.3만 |
|---|
| 2025.10.13 | ₩17,051 | ₩17,051 | ₩16,517 | ₩16,903 | -0.87% | 16.9만 |
|---|
| 2025.10.10 | ₩17,078 | ₩17,199 | ₩16,769 | ₩16,769 | -1.81% | 14만 |
|---|