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 | ₩12,114 | ₩12,180 | ₩11,899 | ₩12,020 | -0.77% | 22만 |
| 2026.10.08 | ₩12,033 | ₩12,221 | ₩11,926 | ₩12,100 | +0.56% | 27만 |
| 2026.10.07 | ₩12,087 | ₩12,114 | ₩11,953 | ₩12,073 | -0.11% | 24.6만 |
| 2026.10.06 | ₩12,114 | ₩12,298 | ₩12,100 | ₩12,207 | +0.77% | 30.5만 |
| 2026.10.05 | ₩12,341 | ₩12,373 | ₩12,127 | ₩12,154 | -1.52% | 24.6만 |
| 2026.10.02 | ₩12,395 | ₩12,445 | ₩12,261 | ₩12,328 | -0.54% | 11.7만 |
| 2026.10.01 | ₩12,395 | ₩12,466 | ₩12,188 | ₩12,354 | -0.32% | 42.4만 |
| 2026.09.30 | ₩12,488 | ₩12,488 | ₩12,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,368 |
| -0.96% |
| 14만 |
| 2026.09.29 | ₩12,354 | ₩12,488 | ₩12,354 | ₩12,395 | +0.33% | 22.5만 |
|---|
| 2026.09.28 | ₩12,622 | ₩12,649 | ₩12,341 | ₩12,354 | -2.12% | 6.4만 |
|---|
| 2026.09.25 | ₩12,595 | ₩12,689 | ₩12,595 | ₩12,609 | +0.11% | 3.7만 |
|---|
| 2026.09.24 | ₩12,783 | ₩12,783 | ₩12,595 | ₩12,595 | -1.47% | 7.4만 |
|---|
| 2026.09.23 | ₩12,836 | ₩12,836 | ₩12,729 | ₩12,783 | -0.42% | 8.6만 |
|---|
| 2026.09.22 | ₩12,917 | ₩12,978 | ₩12,729 | ₩12,796 | -0.93% | 9.3만 |
|---|
| 2026.09.21 | ₩12,917 | ₩12,943 | ₩12,863 | ₩12,890 | -0.21% | 6.1만 |
|---|
| 2026.09.18 | ₩12,930 | ₩13,050 | ₩12,923 | ₩12,943 | +0.10% | 8.2만 |
|---|
| 2026.09.17 | ₩12,984 | ₩13,044 | ₩12,783 | ₩12,890 | -0.72% | 16.3만 |
|---|
| 2026.09.16 | ₩12,984 | ₩13,224 | ₩12,984 | ₩12,997 | +0.10% | 7.4만 |
|---|
| 2026.09.15 | ₩13,184 | ₩13,251 | ₩12,890 | ₩12,957 | -1.73% | 15.1만 |
|---|
| 2026.09.14 | ₩13,131 | ₩13,251 | ₩13,131 | ₩13,158 | +0.20% | 8.9만 |
|---|
| 2026.09.11 | ₩13,251 | ₩13,305 | ₩13,158 | ₩13,238 | -0.10% | 8.1만 |
|---|
| 2026.09.10 | ₩13,372 | ₩13,398 | ₩13,238 | ₩13,238 | -1.00% | 7.2만 |
|---|
| 2026.09.09 | ₩13,425 | ₩13,599 | ₩13,425 | ₩13,506 | +0.60% | 18.4만 |
|---|
| 2026.09.08 | ₩13,439 | ₩13,439 | ₩13,398 | ₩13,439 | 0.00% | 6.8만 |
|---|
| 2026.09.04 | ₩13,332 | ₩13,425 | ₩13,318 | ₩13,385 | +0.40% | 10.6만 |
|---|
| 2026.09.03 | ₩13,385 | ₩13,443 | ₩13,332 | ₩13,332 | -0.40% | 4.4만 |
|---|
| 2026.09.02 | ₩13,318 | ₩13,389 | ₩13,318 | ₩13,372 | +0.40% | 4.6만 |
|---|
| 2026.09.01 | ₩13,358 | ₩13,425 | ₩13,318 | ₩13,385 | +0.20% | 12.8만 |
|---|
| 2026.08.31 | ₩13,385 | ₩13,425 | ₩13,251 | ₩13,385 | 0.00% | 21.7만 |
|---|
| 2026.08.28 | ₩13,385 | ₩13,439 | ₩13,385 | ₩13,425 | +0.30% | 6.2만 |
|---|
| 2026.08.27 | ₩13,519 | ₩13,519 | ₩13,385 | ₩13,412 | -0.79% | 4.6만 |
|---|
| 2026.08.26 | ₩13,439 | ₩13,492 | ₩13,439 | ₩13,479 | +0.30% | 5.1만 |
|---|
| 2026.08.25 | ₩13,465 | ₩13,465 | ₩13,385 | ₩13,439 | -0.20% | 5.4만 |
|---|
| 2026.08.24 | ₩13,385 | ₩13,465 | ₩13,318 | ₩13,412 | +0.20% | 5.8만 |
|---|
| 2026.08.21 | ₩13,452 | ₩13,479 | ₩13,332 | ₩13,385 | -0.50% | 8.4만 |
|---|
| 2026.08.20 | ₩13,439 | ₩13,506 | ₩13,332 | ₩13,412 | -0.20% | 7.6만 |
|---|
| 2026.08.19 | ₩13,492 | ₩13,503 | ₩13,385 | ₩13,412 | -0.60% | 7.9만 |
|---|
| 2026.08.18 | ₩13,425 | ₩13,506 | ₩13,358 | ₩13,439 | +0.10% | 16.5만 |
|---|
| 2026.08.17 | ₩13,519 | ₩13,539 | ₩13,358 | ₩13,398 | -0.89% | 5만 |
|---|
| 2026.08.14 | ₩13,599 | ₩13,599 | ₩13,439 | ₩13,519 | -0.59% | 7.8만 |
|---|
| 2026.08.13 | ₩13,278 | ₩13,599 | ₩13,258 | ₩13,599 | +2.42% | 13.7만 |
|---|
| 2026.08.12 | ₩13,238 | ₩13,345 | ₩13,238 | ₩13,278 | +0.30% | 5만 |
|---|
| 2026.08.11 | ₩13,251 | ₩13,452 | ₩13,224 | ₩13,291 | +0.30% | 7.7만 |
|---|
| 2026.08.10 | ₩13,452 | ₩13,452 | ₩13,358 | ₩13,385 | -0.50% | 11.2만 |
|---|
| 2026.08.07 | ₩13,532 | ₩13,572 | ₩13,372 | ₩13,372 | -1.19% | 6.4만 |
|---|
| 2026.08.06 | ₩13,398 | ₩13,479 | ₩13,291 | ₩13,479 | +0.60% | 8.1만 |
|---|
| 2026.08.05 | ₩13,506 | ₩13,506 | ₩13,254 | ₩13,318 | -1.39% | 11.2만 |
|---|
| 2026.08.04 | ₩13,398 | ₩13,506 | ₩13,398 | ₩13,412 | +0.10% | 10.3만 |
|---|
| 2026.08.03 | ₩13,372 | ₩13,532 | ₩13,372 | ₩13,439 | +0.50% | 9.8만 |
|---|
| 2026.07.31 | ₩13,318 | ₩13,452 | ₩13,318 | ₩13,345 | +0.20% | 8.6만 |
|---|
| 2026.07.30 | ₩13,224 | ₩13,385 | ₩13,171 | ₩13,332 | +0.81% | 8.1만 |
|---|
| 2026.07.29 | ₩13,398 | ₩13,425 | ₩13,251 | ₩13,251 | -1.10% | 9.9만 |
|---|
| 2026.07.28 | ₩13,238 | ₩13,412 | ₩13,238 | ₩13,398 | +1.21% | 7.6만 |
|---|
| 2026.07.27 | ₩13,372 | ₩13,372 | ₩13,224 | ₩13,305 | -0.50% | 10.4만 |
|---|
| 2026.07.24 | ₩13,158 | ₩13,385 | ₩13,151 | ₩13,345 | +1.42% | 8.8만 |
|---|
| 2026.07.23 | ₩13,305 | ₩13,318 | ₩13,131 | ₩13,278 | -0.20% | 12만 |
|---|
| 2026.07.22 | ₩13,238 | ₩13,419 | ₩13,238 | ₩13,278 | +0.30% | 8.1만 |
|---|
| 2026.07.21 | ₩13,372 | ₩13,492 | ₩13,184 | ₩13,291 | -0.60% | 9.8만 |
|---|
| 2026.07.20 | ₩13,224 | ₩13,432 | ₩13,131 | ₩13,332 | +0.81% | 12.3만 |
|---|
| 2026.07.17 | ₩13,479 | ₩13,479 | ₩13,171 | ₩13,238 | -1.79% | 14.6만 |
|---|
| 2026.07.16 | ₩13,345 | ₩13,465 | ₩13,345 | ₩13,425 | +0.60% | 5.1만 |
|---|
| 2026.07.15 | ₩13,532 | ₩13,633 | ₩13,318 | ₩13,412 | -0.89% | 13.4만 |
|---|
| 2026.07.14 | ₩13,332 | ₩13,575 | ₩13,332 | ₩13,452 | +0.90% | 6.9만 |
|---|
| 2026.07.13 | ₩13,720 | ₩13,854 | ₩13,385 | ₩13,385 | -2.44% | 14.1만 |
|---|
| 2026.07.10 | ₩13,693 | ₩13,894 | ₩13,693 | ₩13,867 | +1.27% | 9.2만 |
|---|
| 2026.07.09 | ₩13,773 | ₩13,907 | ₩13,626 | ₩13,626 | -1.07% | 10만 |
|---|
| 2026.07.08 | ₩13,787 | ₩13,880 | ₩13,698 | ₩13,827 | +0.29% | 18만 |
|---|
| 2026.07.07 | ₩13,800 | ₩13,921 | ₩13,733 | ₩13,773 | -0.19% | 12.5만 |
|---|
| 2026.07.06 | ₩13,666 | ₩13,921 | ₩13,665 | ₩13,854 | +1.37% | 12.7만 |
|---|
| 2026.07.02 | ₩13,639 | ₩13,720 | ₩13,599 | ₩13,666 | +0.20% | 6.5만 |
|---|
| 2026.07.01 | ₩13,465 | ₩13,626 | ₩13,385 | ₩13,572 | +0.80% | 7.6만 |
|---|
| 2026.06.30 | ₩13,572 | ₩13,572 | ₩13,425 | ₩13,479 | -0.69% | 5.1만 |
|---|
| 2026.06.29 | ₩13,398 | ₩13,519 | ₩13,372 | ₩13,519 | +0.90% | 4.7만 |
|---|
| 2026.06.26 | ₩13,265 | ₩13,479 | ₩13,265 | ₩13,358 | +0.71% | 10.8만 |
|---|
| 2026.06.25 | ₩13,452 | ₩13,536 | ₩13,425 | ₩13,439 | -0.10% | 4.7만 |
|---|
| 2026.06.24 | ₩13,372 | ₩13,492 | ₩13,305 | ₩13,492 | +0.90% | 8.3만 |
|---|
| 2026.06.23 | ₩13,238 | ₩13,385 | ₩13,224 | ₩13,372 | +1.01% | 4.5만 |
|---|
| 2026.06.22 | ₩13,465 | ₩13,532 | ₩13,211 | ₩13,224 | -1.79% | 18.3만 |
|---|
| 2026.06.18 | ₩13,372 | ₩13,586 | ₩13,372 | ₩13,519 | +1.10% | 8.3만 |
|---|
| 2026.06.17 | ₩13,720 | ₩13,720 | ₩13,345 | ₩13,345 | -2.73% | 23.6만 |
|---|
| 2026.06.16 | ₩13,693 | ₩13,733 | ₩13,626 | ₩13,693 | 0.00% | 7.5만 |
|---|
| 2026.06.15 | ₩13,733 | ₩13,804 | ₩13,626 | ₩13,639 | -0.68% | 10.1만 |
|---|
| 2026.06.12 | ₩13,680 | ₩13,800 | ₩13,559 | ₩13,586 | -0.68% | 4.6만 |
|---|
| 2026.06.11 | ₩13,800 | ₩13,809 | ₩13,559 | ₩13,680 | -0.87% | 5.7만 |
|---|
| 2026.06.10 | ₩13,974 | ₩14,046 | ₩13,720 | ₩13,746 | -1.63% | 9만 |
|---|
| 2026.06.09 | ₩14,242 | ₩14,244 | ₩13,974 | ₩14,095 | -1.03% | 6.2만 |
|---|
| 2026.06.08 | ₩14,269 | ₩14,269 | ₩14,054 | ₩14,135 | -0.94% | 5.7만 |
|---|
| 2026.06.05 | ₩14,081 | ₩14,188 | ₩14,041 | ₩14,081 | 0.00% | 5.4만 |
|---|
| 2026.06.04 | ₩14,121 | ₩14,188 | ₩14,081 | ₩14,188 | +0.47% | 2.7만 |
|---|
| 2026.06.03 | ₩13,947 | ₩14,175 | ₩13,947 | ₩14,095 | +1.06% | 7.7만 |
|---|
| 2026.06.02 | ₩14,349 | ₩14,349 | ₩14,028 | ₩14,028 | -2.24% | 14.2만 |
|---|
| 2026.06.01 | ₩14,335 | ₩14,481 | ₩14,289 | ₩14,309 | -0.19% | 11.2만 |
|---|
| 2026.05.29 | ₩14,389 | ₩14,496 | ₩14,259 | ₩14,389 | 0.00% | 7.5만 |
|---|
| 2026.05.28 | ₩14,202 | ₩14,496 | ₩14,121 | ₩14,335 | +0.94% | 11.9만 |
|---|
| 2026.05.27 | ₩14,242 | ₩14,349 | ₩14,161 | ₩14,275 | +0.23% | 4.2만 |
|---|
| 2026.05.26 | ₩14,255 | ₩14,349 | ₩14,188 | ₩14,295 | +0.28% | 9.5만 |
|---|
| 2026.05.22 | ₩14,309 | ₩14,349 | ₩14,148 | ₩14,269 | -0.28% | 5.9만 |
|---|
| 2026.05.21 | ₩14,255 | ₩14,322 | ₩14,135 | ₩14,228 | -0.19% | 4.9만 |
|---|
| 2026.05.20 | ₩14,081 | ₩14,255 | ₩13,880 | ₩14,202 | +0.86% | 6.7만 |
|---|
| 2026.05.19 | ₩14,309 | ₩14,349 | ₩13,899 | ₩13,974 | -2.34% | 11.8만 |
|---|
| 2026.05.18 | ₩14,362 | ₩14,456 | ₩14,262 | ₩14,309 | -0.37% | 7.1만 |
|---|
| 2026.05.15 | ₩14,269 | ₩14,563 | ₩14,269 | ₩14,416 | +1.03% | 8.1만 |
|---|
| 2026.05.14 | ₩14,523 | ₩14,563 | ₩14,282 | ₩14,523 | 0.00% | 14.2만 |
|---|
| 2026.05.13 | ₩14,135 | ₩14,416 | ₩14,041 | ₩14,416 | +1.99% | 10.9만 |
|---|
| 2026.05.12 | ₩14,095 | ₩14,108 | ₩13,921 | ₩14,054 | -0.28% | 9.7만 |
|---|
| 2026.05.11 | ₩14,041 | ₩14,389 | ₩13,880 | ₩14,041 | 0.00% | 18.8만 |
|---|
| 2026.05.08 | ₩14,349 | ₩14,362 | ₩14,188 | ₩14,228 | -0.84% | 20.6만 |
|---|
| 2026.05.07 | ₩14,014 | ₩14,228 | ₩14,014 | ₩14,175 | +1.15% | 12.6만 |
|---|
| 2026.05.06 | ₩13,934 | ₩14,068 | ₩13,721 | ₩14,028 | +0.67% | 17만 |
|---|
| 2026.05.05 | ₩13,894 | ₩13,921 | ₩13,817 | ₩13,921 | +0.19% | 7.9만 |
|---|
| 2026.05.04 | ₩13,827 | ₩13,827 | ₩13,639 | ₩13,760 | -0.48% | 13만 |
|---|
| 2026.05.01 | ₩13,639 | ₩13,854 | ₩13,603 | ₩13,746 | +0.79% | 28.5만 |
|---|
| 2026.04.30 | ₩13,398 | ₩13,666 | ₩13,263 | ₩13,586 | +1.40% | 19.5만 |
|---|
| 2026.04.29 | ₩13,452 | ₩13,452 | ₩13,131 | ₩13,332 | -0.90% | 44.1만 |
|---|
| 2026.04.28 | ₩13,385 | ₩13,449 | ₩13,291 | ₩13,358 | -0.20% | 7.6만 |
|---|
| 2026.04.27 | ₩13,345 | ₩13,720 | ₩13,278 | ₩13,372 | +0.20% | 14.8만 |
|---|
| 2026.04.24 | ₩13,385 | ₩13,398 | ₩13,289 | ₩13,345 | -0.30% | 9.8만 |
|---|
| 2026.04.23 | ₩13,278 | ₩13,385 | ₩13,184 | ₩13,305 | +0.20% | 17.1만 |
|---|
| 2026.04.22 | ₩13,265 | ₩13,385 | ₩13,091 | ₩13,385 | +0.91% | 6.5만 |
|---|
| 2026.04.21 | ₩13,372 | ₩13,451 | ₩13,278 | ₩13,291 | -0.60% | 8.5만 |
|---|
| 2026.04.20 | ₩13,091 | ₩13,370 | ₩13,091 | ₩13,305 | +1.64% | 11.8만 |
|---|
| 2026.04.17 | ₩13,050 | ₩13,345 | ₩13,050 | ₩13,224 | +1.33% | 14.4만 |
|---|
| 2026.04.16 | ₩13,104 | ₩13,184 | ₩12,984 | ₩13,144 | +0.31% | 7.6만 |
|---|
| 2026.04.15 | ₩12,970 | ₩13,251 | ₩12,970 | ₩13,144 | +1.34% | 10.7만 |
|---|
| 2026.04.14 | ₩12,997 | ₩13,077 | ₩12,850 | ₩12,957 | -0.31% | 12.2만 |
|---|
| 2026.04.13 | ₩12,890 | ₩12,957 | ₩12,743 | ₩12,957 | +0.52% | 9.6만 |
|---|
| 2026.04.10 | ₩12,716 | ₩12,930 | ₩12,609 | ₩12,890 | +1.37% | 22.7만 |
|---|
| 2026.04.09 | ₩12,662 | ₩13,037 | ₩12,662 | ₩12,890 | +1.80% | 26.3만 |
|---|
| 2026.04.08 | ₩12,716 | ₩12,823 | ₩12,609 | ₩12,796 | +0.63% | 11.2만 |
|---|
| 2026.04.07 | ₩12,649 | ₩12,676 | ₩12,515 | ₩12,555 | -0.74% | 5.6만 |
|---|
| 2026.04.06 | ₩12,636 | ₩12,767 | ₩12,636 | ₩12,676 | +0.32% | 8.3만 |
|---|
| 2026.04.02 | ₩12,676 | ₩12,850 | ₩12,569 | ₩12,702 | +0.21% | 12.1만 |
|---|
| 2026.04.01 | ₩12,769 | ₩12,863 | ₩12,515 | ₩12,810 | +0.31% | 19.6만 |
|---|
| 2026.03.31 | ₩12,542 | ₩12,716 | ₩12,436 | ₩12,636 | +0.75% | 15.7만 |
|---|
| 2026.03.30 | ₩12,555 | ₩12,609 | ₩12,328 | ₩12,328 | -1.81% | 16.2만 |
|---|
| 2026.03.27 | ₩12,836 | ₩12,836 | ₩12,555 | ₩12,595 | -1.88% | 9.1만 |
|---|
| 2026.03.26 | ₩12,622 | ₩12,836 | ₩12,582 | ₩12,756 | +1.06% | 13.9만 |
|---|
| 2026.03.25 | ₩12,435 | ₩12,702 | ₩12,435 | ₩12,609 | +1.40% | 11만 |
|---|
| 2026.03.24 | ₩12,421 | ₩12,453 | ₩12,274 | ₩12,395 | -0.22% | 21.2만 |
|---|
| 2026.03.23 | ₩12,716 | ₩12,716 | ₩12,408 | ₩12,542 | -1.37% | 35만 |
|---|
| 2026.03.20 | ₩12,756 | ₩12,850 | ₩12,689 | ₩12,783 | +0.21% | 8.2만 |
|---|
| 2026.03.19 | ₩12,662 | ₩12,836 | ₩12,622 | ₩12,796 | +1.06% | 8만 |
|---|
| 2026.03.18 | ₩12,769 | ₩12,769 | ₩12,649 | ₩12,729 | -0.31% | 7.3만 |
|---|
| 2026.03.17 | ₩12,636 | ₩12,863 | ₩12,615 | ₩12,769 | +1.06% | 9.3만 |
|---|
| 2026.03.16 | ₩12,876 | ₩12,876 | ₩12,649 | ₩12,689 | -1.46% | 13.4만 |
|---|
| 2026.03.13 | ₩12,810 | ₩12,856 | ₩12,689 | ₩12,769 | -0.31% | 19.8만 |
|---|
| 2026.03.12 | ₩12,943 | ₩13,010 | ₩12,789 | ₩12,850 | -0.72% | 16.9만 |
|---|
| 2026.03.11 | ₩12,876 | ₩13,037 | ₩12,823 | ₩12,970 | +0.73% | 17.5만 |
|---|
| 2026.03.10 | ₩12,917 | ₩13,158 | ₩12,802 | ₩12,997 | +0.62% | 23.1만 |
|---|
| 2026.03.09 | ₩12,702 | ₩12,769 | ₩12,448 | ₩12,743 | +0.32% | 34만 |
|---|
| 2026.03.06 | ₩12,943 | ₩13,072 | ₩12,609 | ₩12,609 | -2.59% | 57.5만 |
|---|
| 2026.03.05 | ₩13,158 | ₩13,372 | ₩13,104 | ₩13,234 | +0.58% | 17.3만 |
|---|
| 2026.03.04 | ₩13,452 | ₩13,586 | ₩13,184 | ₩13,211 | -1.79% | 29.7만 |
|---|
| 2026.03.03 | ₩13,211 | ₩13,337 | ₩13,144 | ₩13,332 | +0.91% | 13.6만 |
|---|
| 2026.03.02 | ₩13,050 | ₩13,452 | ₩13,010 | ₩13,358 | +2.36% | 16.9만 |
|---|
| 2026.02.27 | ₩13,117 | ₩13,372 | ₩13,104 | ₩13,265 | +1.12% | 19.1만 |
|---|
| 2026.02.26 | ₩13,224 | ₩13,479 | ₩13,224 | ₩13,398 | +1.32% | 14.5만 |
|---|
| 2026.02.25 | ₩13,278 | ₩13,372 | ₩13,124 | ₩13,265 | -0.10% | 14.9만 |
|---|
| 2026.02.24 | ₩13,385 | ₩13,477 | ₩13,198 | ₩13,278 | -0.80% | 12.7만 |
|---|
| 2026.02.23 | ₩13,332 | ₩13,599 | ₩13,291 | ₩13,372 | +0.30% | 12.7만 |
|---|
| 2026.02.20 | ₩13,439 | ₩13,532 | ₩13,325 | ₩13,372 | -0.50% | 10.7만 |
|---|
| 2026.02.19 | ₩13,653 | ₩13,752 | ₩13,452 | ₩13,492 | -1.18% | 15.2만 |
|---|
| 2026.02.18 | ₩13,599 | ₩13,864 | ₩13,546 | ₩13,813 | +1.57% | 12.1만 |
|---|
| 2026.02.17 | ₩13,224 | ₩13,599 | ₩13,093 | ₩13,546 | +2.43% | 28.6만 |
|---|
| 2026.02.13 | ₩13,907 | ₩13,907 | ₩13,559 | ₩13,599 | -2.21% | 11.6만 |
|---|
| 2026.02.12 | ₩13,854 | ₩14,001 | ₩13,720 | ₩13,800 | -0.39% | 13만 |
|---|
| 2026.02.11 | ₩13,599 | ₩13,921 | ₩13,599 | ₩13,813 | +1.57% | 19.9만 |
|---|
| 2026.02.10 | ₩13,586 | ₩13,597 | ₩13,265 | ₩13,425 | -1.18% | 30.7만 |
|---|
| 2026.02.09 | ₩13,653 | ₩13,700 | ₩13,425 | ₩13,586 | -0.49% | 17.6만 |
|---|
| 2026.02.06 | ₩13,854 | ₩14,014 | ₩13,693 | ₩13,880 | +0.19% | 16.2만 |
|---|
| 2026.02.05 | ₩14,108 | ₩14,175 | ₩13,800 | ₩13,813 | -2.09% | 17.1만 |
|---|
| 2026.02.04 | ₩14,322 | ₩14,322 | ₩14,092 | ₩14,282 | -0.28% | 12.1만 |
|---|
| 2026.02.03 | ₩14,483 | ₩14,483 | ₩13,921 | ₩14,175 | -2.13% | 28.8만 |
|---|
| 2026.02.02 | ₩14,536 | ₩14,697 | ₩14,443 | ₩14,509 | -0.18% | 18.8만 |
|---|
| 2026.01.30 | ₩14,724 | ₩15,098 | ₩14,563 | ₩14,603 | -0.82% | 54만 |
|---|
| 2026.01.29 | ₩14,951 | ₩15,165 | ₩14,951 | ₩15,152 | +1.34% | 9.6만 |
|---|
| 2026.01.28 | ₩14,965 | ₩15,098 | ₩14,871 | ₩15,072 | +0.72% | 17.1만 |
|---|
| 2026.01.27 | ₩15,058 | ₩15,098 | ₩14,884 | ₩14,924 | -0.89% | 11.9만 |
|---|
| 2026.01.26 | ₩15,125 | ₩15,148 | ₩14,898 | ₩15,058 | -0.44% | 20.9만 |
|---|
| 2026.01.23 | ₩15,125 | ₩15,179 | ₩15,045 | ₩15,125 | 0.00% | 17만 |
|---|
| 2026.01.22 | ₩15,005 | ₩15,165 | ₩14,872 | ₩15,125 | +0.80% | 11.9만 |
|---|
| 2026.01.21 | ₩14,857 | ₩15,045 | ₩14,844 | ₩14,951 | +0.63% | 7.7만 |
|---|
| 2026.01.20 | ₩14,777 | ₩14,965 | ₩14,764 | ₩14,844 | +0.45% | 13.4만 |
|---|
| 2026.01.16 | ₩14,938 | ₩15,058 | ₩14,804 | ₩14,951 | +0.09% | 100.6만 |
|---|
| 2026.01.15 | ₩14,884 | ₩14,985 | ₩14,831 | ₩14,898 | +0.09% | 30.9만 |
|---|
| 2026.01.14 | ₩14,831 | ₩14,991 | ₩14,685 | ₩14,938 | +0.72% | 29.3만 |
|---|
| 2026.01.13 | ₩14,791 | ₩14,791 | ₩14,590 | ₩14,777 | -0.09% | 29.5만 |
|---|
| 2026.01.12 | ₩14,884 | ₩14,884 | ₩14,523 | ₩14,737 | -0.99% | 32.3만 |
|---|
| 2026.01.09 | ₩14,924 | ₩15,058 | ₩14,683 | ₩15,031 | +0.72% | 22.1만 |
|---|
| 2026.01.08 | ₩14,724 | ₩14,884 | ₩14,724 | ₩14,831 | +0.73% | 11.1만 |
|---|
| 2026.01.07 | ₩14,924 | ₩15,005 | ₩14,630 | ₩14,683 | -1.61% | 26.5만 |
|---|
| 2026.01.06 | ₩15,005 | ₩15,098 | ₩14,898 | ₩14,991 | -0.09% | 13.4만 |
|---|
| 2026.01.05 | ₩15,272 | ₩15,272 | ₩15,045 | ₩15,125 | -0.96% | 20.7만 |
|---|
| 2026.01.02 | ₩15,353 | ₩15,453 | ₩15,165 | ₩15,205 | -0.96% | 16.8만 |
|---|
| 2025.12.31 | ₩15,379 | ₩15,513 | ₩15,232 | ₩15,272 | -0.70% | 26.8만 |
|---|
| 2025.12.30 | ₩15,098 | ₩15,527 | ₩15,072 | ₩15,219 | +0.80% | 21.9만 |
|---|
| 2025.12.29 | ₩15,313 | ₩15,460 | ₩14,991 | ₩15,139 | -1.14% | 31.1만 |
|---|
| 2025.12.26 | ₩15,339 | ₩15,527 | ₩15,286 | ₩15,406 | +0.44% | 19.3만 |
|---|
| 2025.12.24 | ₩15,246 | ₩15,527 | ₩15,246 | ₩15,460 | +1.40% | 7.2만 |
|---|
| 2025.12.23 | ₩15,192 | ₩15,460 | ₩15,192 | ₩15,339 | +0.97% | 18.7만 |
|---|
| 2025.12.22 | ₩15,326 | ₩15,460 | ₩15,272 | ₩15,393 | +0.44% | 20.8만 |
|---|
| 2025.12.19 | ₩14,804 | ₩15,299 | ₩14,804 | ₩15,219 | +2.80% | 34만 |
|---|
| 2025.12.18 | ₩14,924 | ₩14,991 | ₩14,724 | ₩14,804 | -0.81% | 24.9만 |
|---|
| 2025.12.17 | ₩14,831 | ₩14,991 | ₩14,804 | ₩14,898 | +0.45% | 25.9만 |
|---|
| 2025.12.16 | ₩14,630 | ₩14,844 | ₩14,590 | ₩14,831 | +1.37% | 21.4만 |
|---|
| 2025.12.15 | ₩14,617 | ₩14,791 | ₩14,617 | ₩14,683 | +0.46% | 49.9만 |
|---|
| 2025.12.12 | ₩14,791 | ₩14,884 | ₩14,483 | ₩14,643 | -1.00% | 67.4만 |
|---|
| 2025.12.11 | ₩14,764 | ₩14,898 | ₩14,658 | ₩14,857 | +0.63% | 29.2만 |
|---|
| 2025.12.10 | ₩14,576 | ₩14,978 | ₩14,469 | ₩14,871 | +2.02% | 47.7만 |
|---|
| 2025.12.09 | ₩14,924 | ₩15,098 | ₩14,924 | ₩14,991 | +0.45% | 36.3만 |
|---|
| 2025.12.08 | ₩15,098 | ₩15,165 | ₩14,965 | ₩14,991 | -0.71% | 17.2만 |
|---|
| 2025.12.05 | ₩15,219 | ₩15,313 | ₩15,031 | ₩15,125 | -0.62% | 15.3만 |
|---|
| 2025.12.04 | ₩15,219 | ₩15,299 | ₩15,098 | ₩15,179 | -0.26% | 21.2만 |
|---|
| 2025.12.03 | ₩15,152 | ₩15,420 | ₩15,098 | ₩15,219 | +0.44% | 25.2만 |
|---|
| 2025.12.02 | ₩15,326 | ₩15,527 | ₩15,152 | ₩15,205 | -0.79% | 25.8만 |
|---|
| 2025.12.01 | ₩15,393 | ₩15,446 | ₩15,085 | ₩15,299 | -0.61% | 22.6만 |
|---|
| 2025.11.28 | ₩15,527 | ₩15,754 | ₩15,500 | ₩15,527 | 0.00% | 16.2만 |
|---|
| 2025.11.26 | ₩15,500 | ₩15,687 | ₩15,393 | ₩15,553 | +0.35% | 16.6만 |
|---|
| 2025.11.25 | ₩15,353 | ₩15,701 | ₩15,326 | ₩15,513 | +1.05% | 25.1만 |
|---|
| 2025.11.24 | ₩14,911 | ₩15,460 | ₩14,911 | ₩15,460 | +3.68% | 30.6만 |
|---|
| 2025.11.21 | ₩14,965 | ₩15,072 | ₩14,871 | ₩14,924 | -0.27% | 23.1만 |
|---|
| 2025.11.20 | ₩15,031 | ₩15,219 | ₩14,871 | ₩14,884 | -0.98% | 29.5만 |
|---|
| 2025.11.19 | ₩15,098 | ₩15,219 | ₩14,951 | ₩15,018 | -0.53% | 28만 |
|---|
| 2025.11.18 | ₩15,192 | ₩15,291 | ₩15,018 | ₩15,165 | -0.18% | 25.3만 |
|---|
| 2025.11.17 | ₩15,594 | ₩15,740 | ₩15,031 | ₩15,259 | -2.15% | 38.8만 |
|---|
| 2025.11.14 | ₩15,794 | ₩15,915 | ₩15,674 | ₩15,674 | -0.76% | 14.5만 |
|---|
| 2025.11.13 | ₩15,982 | ₩16,061 | ₩15,634 | ₩16,035 | +0.34% | 35.1만 |
|---|
| 2025.11.12 | ₩16,089 | ₩16,112 | ₩16,009 | ₩16,089 | 0.00% | 10.5만 |
|---|
| 2025.11.11 | ₩16,142 | ₩16,209 | ₩16,009 | ₩16,089 | -0.33% | 21.2만 |
|---|
| 2025.11.10 | ₩16,263 | ₩16,330 | ₩16,102 | ₩16,250 | -0.08% | 15.3만 |
|---|
| 2025.11.07 | ₩16,477 | ₩16,557 | ₩16,250 | ₩16,424 | -0.32% | 8.6만 |
|---|
| 2025.11.06 | ₩16,531 | ₩16,598 | ₩16,410 | ₩16,490 | -0.24% | 8.9만 |
|---|
| 2025.11.05 | ₩16,531 | ₩16,598 | ₩16,357 | ₩16,598 | +0.40% | 16.2만 |
|---|
| 2025.11.04 | ₩16,758 | ₩16,892 | ₩16,464 | ₩16,571 | -1.12% | 12.5만 |
|---|
| 2025.11.03 | ₩17,347 | ₩17,347 | ₩16,731 | ₩16,798 | -3.16% | 17.7만 |
|---|
| 2025.10.31 | ₩17,200 | ₩17,374 | ₩17,133 | ₩17,360 | +0.93% | 10.7만 |
|---|
| 2025.10.30 | ₩16,999 | ₩17,133 | ₩16,932 | ₩17,120 | +0.71% | 8.4만 |
|---|
| 2025.10.29 | ₩17,039 | ₩17,133 | ₩16,972 | ₩16,999 | -0.24% | 10만 |
|---|
| 2025.10.28 | ₩16,959 | ₩17,120 | ₩16,879 | ₩17,066 | +0.63% | 5.8만 |
|---|
| 2025.10.27 | ₩17,053 | ₩17,120 | ₩16,885 | ₩16,999 | -0.31% | 18.1만 |
|---|
| 2025.10.24 | ₩16,838 | ₩17,053 | ₩16,826 | ₩16,999 | +0.95% | 14.6만 |
|---|
| 2025.10.23 | ₩16,584 | ₩16,852 | ₩16,496 | ₩16,812 | +1.37% | 10.8만 |
|---|
| 2025.10.22 | ₩16,357 | ₩16,544 | ₩16,357 | ₩16,490 | +0.82% | 11.3만 |
|---|
| 2025.10.21 | ₩16,316 | ₩16,758 | ₩16,236 | ₩16,383 | +0.41% | 32.9만 |
|---|
| 2025.10.20 | ₩16,330 | ₩16,611 | ₩16,263 | ₩16,370 | +0.25% | 18.2만 |
|---|
| 2025.10.17 | ₩16,464 | ₩16,531 | ₩16,209 | ₩16,343 | -0.73% | 16.1만 |
|---|
| 2025.10.16 | ₩16,571 | ₩16,636 | ₩16,450 | ₩16,531 | -0.24% | 14만 |
|---|
| 2025.10.15 | ₩16,691 | ₩16,710 | ₩16,477 | ₩16,504 | -1.12% | 17.7만 |
|---|
| 2025.10.14 | ₩16,437 | ₩16,758 | ₩16,383 | ₩16,611 | +1.06% | 13.3만 |
|---|
| 2025.10.13 | ₩17,012 | ₩17,012 | ₩16,480 | ₩16,865 | -0.87% | 16.9만 |
|---|
| 2025.10.10 | ₩17,039 | ₩17,160 | ₩16,731 | ₩16,731 | -1.81% | 14만 |
|---|