시장 데이터를 불러오는 중
전체 종목
Eastern International Ltd. - Ordinary Shares 과거 주가
Eastern International Ltd. - Ordinary Shares · ELOG · NASDAQ
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eastern International Ltd. - Ordinary Shares · ELOG · NASDAQ
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩975 | ₩1,075 | ₩975 | ₩1,075 | +10.27% | 3.8만 |
| 2026.10.08 | ₩869 | ₩975 | ₩869 | ₩973 | +11.98% | 3.2만 |
| 2026.10.07 | ₩788 | ₩1,062 | ₩788 | ₩912 | +15.76% | 71.1만 |
| 2026.10.06 | ₩694 | ₩801 | ₩694 | ₩760 | +9.42% | 8.2만 |
| 2026.10.05 | ₩668 | ₩701 | ₩653 | ₩701 | +5.00% | 4.4만 |
| 2026.10.02 | ₩638 | ₩670 | ₩638 | ₩664 | +3.97% | 2만 |
| 2026.10.01 | ₩628 | ₩698 | ₩628 | ₩698 | +11.28% | 3.1천 |
| 2026.09.30 | ₩649 | ₩680 | ₩649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩680 |
| +4.73% |
| 2.8만 |
| 2026.09.29 | ₩662 | ₩694 | ₩629 | ₩674 | +1.81% | 1.8만 |
|---|
| 2026.09.28 | ₩621 | ₩676 | ₩621 | ₩653 | +5.16% | 2.3만 |
|---|
| 2026.09.25 | ₩661 | ₩672 | ₩633 | ₩641 | -3.03% | 1.8만 |
|---|
| 2026.09.24 | ₩574 | ₩654 | ₩574 | ₩654 | +13.95% | 2.8만 |
|---|
| 2026.09.23 | ₩661 | ₩680 | ₩633 | ₩656 | -0.81% | 3.9만 |
|---|
| 2026.09.22 | ₩614 | ₩704 | ₩600 | ₩681 | +10.87% | 18.3만 |
|---|
| 2026.09.21 | ₩689 | ₩700 | ₩531 | ₩688 | -0.19% | 79.2만 |
|---|
| 2026.09.18 | ₩696 | ₩696 | ₩677 | ₩681 | -2.11% | 808.6만 |
|---|
| 2026.09.17 | ₩734 | ₩734 | ₩688 | ₩725 | -1.27% | 1.2만 |
|---|
| 2026.09.16 | ₩710 | ₩768 | ₩710 | ₩758 | +6.77% | 1.7만 |
|---|
| 2026.09.15 | ₩738 | ₩793 | ₩734 | ₩790 | +7.05% | 3.2만 |
|---|
| 2026.09.14 | ₩770 | ₩798 | ₩734 | ₩768 | -0.35% | 5.6만 |
|---|
| 2026.09.11 | ₩745 | ₩819 | ₩745 | ₩798 | +7.17% | 12.9만 |
|---|
| 2026.09.10 | ₩811 | ₩848 | ₩598 | ₩817 | +0.82% | 1122.8만 |
|---|
| 2026.09.09 | ₩956 | ₩1,028 | ₩887 | ₩903 | -5.59% | 8.5천 |
|---|
| 2026.09.08 | ₩868 | ₩992 | ₩868 | ₩869 | +0.15% | 4.4천 |
|---|
| 2026.09.04 | ₩951 | ₩951 | ₩895 | ₩895 | -5.90% | 1.4천 |
|---|
| 2026.09.03 | ₩841 | ₩903 | ₩841 | ₩903 | +7.30% | 2.1천 |
|---|
| 2026.09.02 | ₩879 | ₩941 | ₩832 | ₩941 | +7.14% | 6.6천 |
|---|
| 2026.09.01 | ₩895 | ₩985 | ₩895 | ₩975 | +8.96% | 3.9만 |
|---|
| 2026.08.31 | ₩880 | ₩907 | ₩880 | ₩895 | +1.67% | 8천 |
|---|
| 2026.08.28 | ₩935 | ₩935 | ₩935 | ₩935 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩1,055 | ₩1,055 | ₩935 | ₩935 | -11.39% | 6.7천 |
|---|
| 2026.08.26 | ₩948 | ₩1,001 | ₩940 | ₩992 | +4.65% | 8.9천 |
|---|
| 2026.08.25 | ₩1,108 | ₩1,108 | ₩1,016 | ₩1,016 | -8.31% | 1.1천 |
|---|
| 2026.08.24 | ₩1,100 | ₩1,100 | ₩1,100 | ₩1,100 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩1,028 | ₩1,122 | ₩1,015 | ₩1,100 | +7.01% | 2.6천 |
|---|
| 2026.08.20 | ₩1,017 | ₩1,028 | ₩972 | ₩1,015 | -0.26% | 2.2천 |
|---|
| 2026.08.19 | ₩1,095 | ₩1,095 | ₩1,038 | ₩1,038 | -5.24% | 1.3천 |
|---|
| 2026.08.18 | ₩1,071 | ₩1,202 | ₩1,071 | ₩1,087 | +1.50% | 2.7천 |
|---|
| 2026.08.17 | ₩997 | ₩1,063 | ₩976 | ₩1,063 | +6.56% | 1.7천 |
|---|
| 2026.08.14 | ₩1,001 | ₩1,106 | ₩1,001 | ₩1,106 | +10.40% | 1.1천 |
|---|
| 2026.08.13 | ₩1,108 | ₩1,108 | ₩1,001 | ₩1,095 | -1.20% | 3천 |
|---|
| 2026.08.12 | ₩1,068 | ₩1,068 | ₩1,035 | ₩1,068 | 0.00% | 6천 |
|---|
| 2026.08.11 | ₩1,082 | ₩1,262 | ₩1,082 | ₩1,235 | +14.20% | 6.1천 |
|---|
| 2026.08.10 | ₩1,082 | ₩1,135 | ₩1,082 | ₩1,082 | 0.00% | 5.8천 |
|---|
| 2026.08.07 | ₩1,001 | ₩1,082 | ₩1,001 | ₩1,082 | +8.00% | 1천 |
|---|
| 2026.08.06 | ₩1,042 | ₩1,042 | ₩975 | ₩975 | -6.41% | 3.6천 |
|---|
| 2026.08.05 | ₩1,036 | ₩1,036 | ₩992 | ₩992 | -4.25% | 800 |
|---|
| 2026.08.04 | ₩1,108 | ₩1,108 | ₩1,052 | ₩1,052 | -5.06% | 6.2천 |
|---|
| 2026.08.03 | ₩1,108 | ₩1,108 | ₩1,096 | ₩1,096 | -1.08% | 1.1천 |
|---|
| 2026.07.31 | ₩1,128 | ₩1,198 | ₩1,096 | ₩1,096 | -2.84% | 8천 |
|---|
| 2026.07.30 | ₩1,215 | ₩1,215 | ₩1,142 | ₩1,142 | -6.04% | 3.5천 |
|---|
| 2026.07.29 | ₩1,375 | ₩1,375 | ₩1,202 | ₩1,202 | -12.62% | 1.7천 |
|---|
| 2026.07.28 | ₩1,202 | ₩1,362 | ₩1,144 | ₩1,335 | +11.11% | 2.5만 |
|---|
| 2026.07.27 | ₩1,214 | ₩1,295 | ₩1,199 | ₩1,282 | +5.61% | 1.3만 |
|---|
| 2026.07.24 | ₩1,079 | ₩1,232 | ₩1,068 | ₩1,228 | +13.86% | 1.9만 |
|---|
| 2026.07.23 | ₩1,066 | ₩1,199 | ₩1,066 | ₩1,162 | +9.02% | 6.8천 |
|---|
| 2026.07.22 | ₩1,068 | ₩1,068 | ₩1,043 | ₩1,062 | -0.62% | 4.1천 |
|---|
| 2026.07.21 | ₩1,068 | ₩1,134 | ₩1,068 | ₩1,134 | +6.12% | 8천 |
|---|
| 2026.07.20 | ₩1,102 | ₩1,135 | ₩1,068 | ₩1,135 | +3.03% | 8.9천 |
|---|
| 2026.07.17 | ₩1,102 | ₩1,102 | ₩1,068 | ₩1,068 | -3.03% | 2.4천 |
|---|
| 2026.07.16 | ₩1,095 | ₩1,095 | ₩1,068 | ₩1,068 | -2.44% | 1.1천 |
|---|
| 2026.07.15 | ₩1,095 | ₩1,095 | ₩1,095 | ₩1,095 | 0.00% | 2.7천 |
|---|
| 2026.07.14 | ₩1,122 | ₩1,175 | ₩1,095 | ₩1,095 | -2.38% | 3.8천 |
|---|
| 2026.07.13 | ₩1,095 | ₩1,162 | ₩1,068 | ₩1,162 | +6.10% | 5.8천 |
|---|
| 2026.07.10 | ₩1,175 | ₩1,175 | ₩1,095 | ₩1,122 | -4.55% | 7.5천 |
|---|
| 2026.07.09 | ₩1,110 | ₩1,175 | ₩1,110 | ₩1,175 | +5.90% | 1.1천 |
|---|
| 2026.07.08 | ₩1,122 | ₩1,136 | ₩1,099 | ₩1,110 | -1.07% | 2.2천 |
|---|
| 2026.07.07 | ₩1,115 | ₩1,200 | ₩1,115 | ₩1,115 | 0.00% | 8.7천 |
|---|
| 2026.07.06 | ₩1,156 | ₩1,180 | ₩1,115 | ₩1,118 | -3.35% | 9천 |
|---|
| 2026.07.02 | ₩1,148 | ₩1,265 | ₩1,146 | ₩1,156 | +0.70% | 1.6만 |
|---|
| 2026.07.01 | ₩1,135 | ₩1,204 | ₩1,134 | ₩1,159 | +2.12% | 5.2천 |
|---|
| 2026.06.30 | ₩1,148 | ₩1,258 | ₩1,110 | ₩1,134 | -1.28% | 9.8천 |
|---|
| 2026.06.29 | ₩1,160 | ₩1,269 | ₩1,110 | ₩1,110 | -4.37% | 1.2만 |
|---|
| 2026.06.26 | ₩1,164 | ₩1,178 | ₩1,164 | ₩1,178 | +1.15% | 1.8천 |
|---|
| 2026.06.25 | ₩1,175 | ₩1,295 | ₩1,158 | ₩1,162 | -1.14% | 2.7만 |
|---|
| 2026.06.24 | ₩1,208 | ₩1,322 | ₩1,151 | ₩1,151 | -4.75% | 3.3만 |
|---|
| 2026.06.23 | ₩1,139 | ₩1,335 | ₩1,139 | ₩1,220 | +7.15% | 1.8만 |
|---|
| 2026.06.22 | ₩1,204 | ₩1,286 | ₩1,204 | ₩1,235 | +2.55% | 3.1만 |
|---|
| 2026.06.18 | ₩1,289 | ₩1,335 | ₩1,220 | ₩1,220 | -5.28% | 1.2만 |
|---|
| 2026.06.17 | ₩1,335 | ₩1,369 | ₩1,297 | ₩1,303 | -2.40% | 2.5만 |
|---|
| 2026.06.16 | ₩1,349 | ₩1,469 | ₩1,282 | ₩1,309 | -2.97% | 7.9만 |
|---|
| 2026.06.15 | ₩1,335 | ₩1,429 | ₩1,322 | ₩1,402 | +5.00% | 8만 |
|---|
| 2026.06.12 | ₩1,313 | ₩1,389 | ₩1,282 | ₩1,322 | +0.71% | 3.1만 |
|---|
| 2026.06.11 | ₩1,402 | ₩1,669 | ₩1,269 | ₩1,310 | -6.57% | 22만 |
|---|
| 2026.06.10 | ₩1,204 | ₩1,562 | ₩1,204 | ₩1,389 | +15.30% | 28.8만 |
|---|
| 2026.06.09 | ₩1,362 | ₩1,469 | ₩1,144 | ₩1,269 | -6.86% | 29.6만 |
|---|
| 2026.06.08 | ₩1,642 | ₩1,648 | ₩1,429 | ₩1,602 | -2.44% | 119.4만 |
|---|
| 2026.06.05 | ₩1,136 | ₩1,816 | ₩1,135 | ₩1,616 | +42.19% | 1022.7만 |
|---|
| 2026.06.04 | ₩1,135 | ₩1,182 | ₩1,135 | ₩1,168 | +2.94% | 1.9만 |
|---|
| 2026.06.03 | ₩1,335 | ₩1,335 | ₩1,202 | ₩1,202 | -10.00% | 3.2만 |
|---|
| 2026.06.02 | ₩1,112 | ₩1,469 | ₩1,108 | ₩1,389 | +24.85% | 17.5만 |
|---|
| 2026.06.01 | ₩1,134 | ₩1,242 | ₩1,092 | ₩1,242 | +9.54% | 7.2천 |
|---|
| 2026.05.29 | ₩1,092 | ₩1,135 | ₩1,092 | ₩1,135 | +3.91% | 5.3천 |
|---|
| 2026.05.28 | ₩1,118 | ₩1,134 | ₩1,075 | ₩1,134 | +1.43% | 5.8만 |
|---|
| 2026.05.27 | ₩1,116 | ₩1,116 | ₩1,084 | ₩1,092 | -2.15% | 1.2천 |
|---|
| 2026.05.26 | ₩1,135 | ₩1,135 | ₩1,102 | ₩1,130 | -0.47% | 2.5천 |
|---|
| 2026.05.22 | ₩1,122 | ₩1,155 | ₩1,122 | ₩1,135 | +1.19% | 2.7천 |
|---|
| 2026.05.21 | ₩1,122 | ₩1,140 | ₩1,068 | ₩1,095 | -2.38% | 3.7만 |
|---|
| 2026.05.20 | ₩1,128 | ₩1,135 | ₩1,119 | ₩1,122 | -0.59% | 6.4천 |
|---|
| 2026.05.19 | ₩1,301 | ₩1,301 | ₩1,108 | ₩1,179 | -9.34% | 1만 |
|---|
| 2026.05.18 | ₩1,155 | ₩1,251 | ₩1,155 | ₩1,199 | +3.82% | 5천 |
|---|
| 2026.05.15 | ₩1,122 | ₩1,269 | ₩1,122 | ₩1,148 | +2.38% | 2.2만 |
|---|
| 2026.05.14 | ₩1,148 | ₩1,220 | ₩1,090 | ₩1,135 | -1.16% | 5.3만 |
|---|
| 2026.05.13 | ₩1,195 | ₩1,267 | ₩1,070 | ₩1,108 | -7.26% | 4.4천 |
|---|
| 2026.05.12 | ₩1,134 | ₩1,202 | ₩1,134 | ₩1,135 | +0.12% | 3.2천 |
|---|
| 2026.05.11 | ₩1,096 | ₩1,135 | ₩1,068 | ₩1,135 | +3.53% | 8.8천 |
|---|
| 2026.05.08 | ₩1,135 | ₩1,150 | ₩1,096 | ₩1,096 | -3.41% | 6.6천 |
|---|
| 2026.05.07 | ₩1,175 | ₩1,215 | ₩1,096 | ₩1,166 | -0.80% | 1.9만 |
|---|
| 2026.05.06 | ₩1,175 | ₩1,242 | ₩1,175 | ₩1,215 | +3.41% | 3.5천 |
|---|
| 2026.05.05 | ₩1,202 | ₩1,255 | ₩1,175 | ₩1,255 | +4.44% | 9.4천 |
|---|
| 2026.05.04 | ₩1,206 | ₩1,228 | ₩1,175 | ₩1,200 | -0.44% | 9.9천 |
|---|
| 2026.05.01 | ₩1,219 | ₩1,228 | ₩1,168 | ₩1,168 | -4.16% | 5.2천 |
|---|
| 2026.04.30 | ₩1,202 | ₩1,299 | ₩1,202 | ₩1,299 | +8.11% | 5.2천 |
|---|
| 2026.04.29 | ₩1,250 | ₩1,250 | ₩1,228 | ₩1,250 | 0.00% | 9.2천 |
|---|
| 2026.04.28 | ₩1,266 | ₩1,282 | ₩1,252 | ₩1,254 | -0.95% | 9.7천 |
|---|
| 2026.04.27 | ₩1,331 | ₩1,331 | ₩1,255 | ₩1,255 | -5.72% | 4천 |
|---|
| 2026.04.24 | ₩1,228 | ₩1,273 | ₩1,228 | ₩1,255 | +2.17% | 2.2천 |
|---|
| 2026.04.23 | ₩1,309 | ₩1,309 | ₩1,282 | ₩1,295 | -1.02% | 1.4천 |
|---|
| 2026.04.22 | ₩1,326 | ₩1,363 | ₩1,326 | ₩1,362 | +2.72% | 1.5천 |
|---|
| 2026.04.21 | ₩1,315 | ₩1,319 | ₩1,315 | ₩1,317 | +0.10% | 4.5천 |
|---|
| 2026.04.20 | ₩1,255 | ₩1,442 | ₩1,255 | ₩1,322 | +5.32% | 1만 |
|---|
| 2026.04.17 | ₩1,349 | ₩1,375 | ₩1,322 | ₩1,335 | -0.99% | 1.2만 |
|---|
| 2026.04.16 | ₩1,295 | ₩1,375 | ₩1,295 | ₩1,349 | +4.12% | 3.5만 |
|---|
| 2026.04.15 | ₩1,259 | ₩1,313 | ₩1,259 | ₩1,295 | +2.86% | 7.4천 |
|---|
| 2026.04.14 | ₩1,309 | ₩1,335 | ₩1,269 | ₩1,335 | +2.04% | 2.4만 |
|---|
| 2026.04.13 | ₩1,228 | ₩1,314 | ₩1,179 | ₩1,302 | +5.98% | 4.1만 |
|---|
| 2026.04.10 | ₩1,275 | ₩1,275 | ₩1,208 | ₩1,208 | -5.24% | 4.8만 |
|---|
| 2026.04.09 | ₩1,269 | ₩1,322 | ₩1,269 | ₩1,270 | +0.11% | 3.6천 |
|---|
| 2026.04.08 | ₩1,228 | ₩1,309 | ₩1,228 | ₩1,309 | +6.52% | 4.3천 |
|---|
| 2026.04.07 | ₩1,216 | ₩1,228 | ₩1,188 | ₩1,202 | -1.21% | 4.2천 |
|---|
| 2026.04.06 | ₩1,202 | ₩1,258 | ₩1,202 | ₩1,202 | 0.00% | 7.9천 |
|---|
| 2026.04.02 | ₩1,278 | ₩1,282 | ₩1,160 | ₩1,254 | -1.88% | 1.2만 |
|---|
| 2026.04.01 | ₩1,230 | ₩1,402 | ₩1,228 | ₩1,282 | +4.23% | 1.8만 |
|---|
| 2026.03.31 | ₩1,303 | ₩1,303 | ₩1,242 | ₩1,295 | -0.61% | 2.5천 |
|---|
| 2026.03.30 | ₩1,379 | ₩1,389 | ₩1,230 | ₩1,230 | -10.84% | 7.8천 |
|---|
| 2026.03.27 | ₩1,335 | ₩1,375 | ₩1,322 | ₩1,322 | -1.00% | 4.5천 |
|---|
| 2026.03.26 | ₩1,349 | ₩1,402 | ₩1,309 | ₩1,402 | +3.96% | 4.4천 |
|---|
| 2026.03.25 | ₩1,455 | ₩1,455 | ₩1,335 | ₩1,375 | -5.50% | 8.3천 |
|---|
| 2026.03.24 | ₩1,335 | ₩1,375 | ₩1,275 | ₩1,362 | +2.00% | 3.1만 |
|---|
| 2026.03.23 | ₩1,337 | ₩1,442 | ₩1,295 | ₩1,362 | +1.90% | 6.1만 |
|---|
| 2026.03.20 | ₩1,389 | ₩1,402 | ₩1,362 | ₩1,402 | +0.96% | 3.2천 |
|---|
| 2026.03.19 | ₩1,389 | ₩1,447 | ₩1,375 | ₩1,402 | +0.96% | 4.3천 |
|---|
| 2026.03.18 | ₩1,509 | ₩1,509 | ₩1,429 | ₩1,429 | -5.31% | 7.5천 |
|---|
| 2026.03.17 | ₩1,509 | ₩1,616 | ₩1,349 | ₩1,509 | 0.00% | 1.8만 |
|---|
| 2026.03.16 | ₩1,469 | ₩1,534 | ₩1,455 | ₩1,496 | +1.82% | 5.2천 |
|---|
| 2026.03.13 | ₩1,479 | ₩1,536 | ₩1,442 | ₩1,536 | +3.79% | 6.3천 |
|---|
| 2026.03.12 | ₩1,502 | ₩1,536 | ₩1,415 | ₩1,496 | -0.44% | 1.9만 |
|---|
| 2026.03.11 | ₩1,482 | ₩1,549 | ₩1,443 | ₩1,536 | +3.60% | 2.3만 |
|---|
| 2026.03.10 | ₩1,496 | ₩1,509 | ₩1,469 | ₩1,496 | 0.00% | 1.5만 |
|---|
| 2026.03.09 | ₩1,576 | ₩1,576 | ₩1,496 | ₩1,549 | -1.69% | 3.1만 |
|---|
| 2026.03.06 | ₩1,602 | ₩1,642 | ₩1,562 | ₩1,642 | +2.50% | 1.1만 |
|---|
| 2026.03.05 | ₩1,576 | ₩1,656 | ₩1,522 | ₩1,629 | +3.39% | 6.5만 |
|---|
| 2026.03.04 | ₩1,656 | ₩1,656 | ₩1,529 | ₩1,642 | -0.81% | 3.6만 |
|---|
| 2026.03.03 | ₩1,496 | ₩1,736 | ₩1,429 | ₩1,682 | +12.50% | 38.1만 |
|---|
| 2026.03.02 | ₩1,616 | ₩1,816 | ₩1,068 | ₩1,289 | -20.25% | 25만 |
|---|
| 2026.02.27 | ₩1,516 | ₩1,763 | ₩1,415 | ₩1,709 | +12.78% | 11.6만 |
|---|
| 2026.02.26 | ₩1,496 | ₩1,592 | ₩1,470 | ₩1,576 | +5.36% | 91.6만 |
|---|
| 2026.02.25 | ₩1,442 | ₩1,589 | ₩1,406 | ₩1,589 | +10.19% | 2.6만 |
|---|
| 2026.02.24 | ₩1,375 | ₩1,455 | ₩1,375 | ₩1,455 | +5.83% | 2.5만 |
|---|
| 2026.02.23 | ₩1,335 | ₩1,375 | ₩1,322 | ₩1,375 | +3.00% | 8.8천 |
|---|
| 2026.02.20 | ₩1,449 | ₩1,449 | ₩1,335 | ₩1,402 | -3.23% | 1.6만 |
|---|
| 2026.02.19 | ₩1,389 | ₩1,467 | ₩1,389 | ₩1,429 | +2.88% | 1.8만 |
|---|
| 2026.02.18 | ₩1,389 | ₩1,469 | ₩1,362 | ₩1,455 | +4.81% | 1.7만 |
|---|
| 2026.02.17 | ₩1,455 | ₩1,455 | ₩1,208 | ₩1,455 | 0.00% | 7.6만 |
|---|
| 2026.02.13 | ₩1,522 | ₩1,549 | ₩1,202 | ₩1,482 | -2.63% | 127.9만 |
|---|
| 2026.02.12 | ₩1,375 | ₩1,375 | ₩1,132 | ₩1,335 | -2.91% | 10.6만 |
|---|
| 2026.02.11 | ₩1,455 | ₩1,455 | ₩1,335 | ₩1,375 | -5.50% | 2.1만 |
|---|
| 2026.02.10 | ₩1,482 | ₩1,494 | ₩1,402 | ₩1,455 | -1.80% | 6.2천 |
|---|
| 2026.02.09 | ₩1,496 | ₩1,509 | ₩1,402 | ₩1,469 | -1.79% | 5.7천 |
|---|
| 2026.02.06 | ₩1,496 | ₩1,496 | ₩1,375 | ₩1,429 | -4.46% | 1.3만 |
|---|
| 2026.02.05 | ₩1,602 | ₩1,642 | ₩1,349 | ₩1,469 | -8.33% | 5만 |
|---|
| 2026.02.04 | ₩1,576 | ₩1,669 | ₩1,536 | ₩1,576 | 0.00% | 8.6천 |
|---|
| 2026.02.03 | ₩1,602 | ₩1,642 | ₩1,536 | ₩1,589 | -0.83% | 1.5만 |
|---|
| 2026.02.02 | ₩1,642 | ₩1,642 | ₩1,536 | ₩1,616 | -1.63% | 1.5만 |
|---|
| 2026.01.30 | ₩1,604 | ₩1,682 | ₩1,509 | ₩1,616 | +0.75% | 2.7만 |
|---|
| 2026.01.29 | ₩1,743 | ₩1,756 | ₩1,602 | ₩1,682 | -3.45% | 3.3만 |
|---|
| 2026.01.28 | ₩1,789 | ₩1,803 | ₩1,629 | ₩1,696 | -5.22% | 4.1만 |
|---|
| 2026.01.27 | ₩1,843 | ₩1,843 | ₩1,736 | ₩1,816 | -1.45% | 3.4만 |
|---|
| 2026.01.26 | ₩1,869 | ₩2,043 | ₩1,749 | ₩1,803 | -3.57% | 45.3만 |
|---|
| 2026.01.23 | ₩1,843 | ₩2,136 | ₩1,803 | ₩1,936 | +5.07% | 7.5만 |
|---|
| 2026.01.22 | ₩1,856 | ₩1,968 | ₩1,737 | ₩1,803 | -2.88% | 12.7만 |
|---|
| 2026.01.21 | ₩1,843 | ₩1,869 | ₩1,722 | ₩1,856 | +0.72% | 5.4만 |
|---|
| 2026.01.20 | ₩1,896 | ₩1,923 | ₩1,763 | ₩1,789 | -5.63% | 4.9만 |
|---|
| 2026.01.16 | ₩1,909 | ₩1,956 | ₩1,803 | ₩1,883 | -1.40% | 7.5만 |
|---|
| 2026.01.15 | ₩2,003 | ₩2,010 | ₩1,856 | ₩1,909 | -4.67% | 4.9만 |
|---|
| 2026.01.14 | ₩2,070 | ₩2,136 | ₩1,896 | ₩2,056 | -0.65% | 28만 |
|---|
| 2026.01.13 | ₩2,083 | ₩2,083 | ₩1,749 | ₩1,990 | -4.49% | 21.6만 |
|---|
| 2026.01.12 | ₩1,936 | ₩2,497 | ₩1,896 | ₩2,190 | +13.10% | 60.8만 |
|---|
| 2026.01.09 | ₩1,576 | ₩2,070 | ₩1,549 | ₩2,070 | +31.36% | 84만 |
|---|
| 2026.01.08 | ₩1,602 | ₩1,656 | ₩1,562 | ₩1,589 | -0.83% | 4.3만 |
|---|
| 2026.01.07 | ₩1,682 | ₩1,722 | ₩1,549 | ₩1,602 | -4.76% | 6.8만 |
|---|
| 2026.01.06 | ₩1,696 | ₩1,803 | ₩1,629 | ₩1,642 | -3.15% | 7.9만 |
|---|
| 2026.01.05 | ₩1,509 | ₩1,709 | ₩1,509 | ₩1,642 | +8.85% | 8만 |
|---|
| 2026.01.02 | ₩1,496 | ₩1,662 | ₩1,442 | ₩1,536 | +2.68% | 11.4만 |
|---|
| 2025.12.31 | ₩1,923 | ₩1,923 | ₩1,469 | ₩1,536 | -20.14% | 28.8만 |
|---|
| 2025.12.30 | ₩1,549 | ₩1,936 | ₩1,175 | ₩1,776 | +14.66% | 85.2만 |
|---|
| 2025.12.29 | ₩1,883 | ₩1,916 | ₩1,602 | ₩1,656 | -12.06% | 24.6만 |
|---|
| 2025.12.26 | ₩2,043 | ₩2,110 | ₩1,883 | ₩2,110 | +3.27% | 54.2만 |
|---|
| 2025.12.24 | ₩3,779 | ₩3,779 | ₩1,669 | ₩2,203 | -41.70% | 3627.9만 |
|---|
| 2025.12.23 | ₩2,056 | ₩2,230 | ₩1,869 | ₩1,896 | -7.79% | 3.6만 |
|---|
| 2025.12.22 | ₩2,290 | ₩2,457 | ₩2,136 | ₩2,136 | -6.71% | 2.4만 |
|---|
| 2025.12.19 | ₩2,270 | ₩2,684 | ₩2,163 | ₩2,257 | -0.59% | 14.1만 |
|---|
| 2025.12.18 | ₩2,337 | ₩2,337 | ₩2,136 | ₩2,257 | -3.43% | 7.1천 |
|---|
| 2025.12.17 | ₩2,297 | ₩2,363 | ₩2,136 | ₩2,217 | -3.49% | 1.2만 |
|---|
| 2025.12.16 | ₩2,390 | ₩2,390 | ₩2,230 | ₩2,310 | -3.35% | 1만 |
|---|
| 2025.12.15 | ₩2,258 | ₩2,370 | ₩2,230 | ₩2,297 | +1.71% | 6.9천 |
|---|
| 2025.12.12 | ₩2,430 | ₩2,457 | ₩2,243 | ₩2,243 | -7.69% | 8.7천 |
|---|
| 2025.12.11 | ₩2,577 | ₩2,577 | ₩2,283 | ₩2,457 | -4.66% | 3.3만 |
|---|
| 2025.12.10 | ₩2,604 | ₩2,604 | ₩2,237 | ₩2,390 | -8.21% | 1.3만 |
|---|
| 2025.12.09 | ₩2,657 | ₩2,671 | ₩2,537 | ₩2,671 | +0.50% | 4.2천 |
|---|
| 2025.12.08 | ₩2,684 | ₩2,817 | ₩2,537 | ₩2,697 | +0.50% | 1.8만 |
|---|
| 2025.12.05 | ₩2,791 | ₩2,898 | ₩2,657 | ₩2,657 | -4.78% | 3.4천 |
|---|
| 2025.12.04 | ₩2,924 | ₩2,924 | ₩2,684 | ₩2,764 | -5.48% | 1.3만 |
|---|
| 2025.12.03 | ₩2,951 | ₩3,044 | ₩2,884 | ₩3,044 | +3.17% | 1.1만 |
|---|
| 2025.12.02 | ₩2,884 | ₩2,978 | ₩2,871 | ₩2,964 | +2.78% | 5.1천 |
|---|
| 2025.12.01 | ₩2,777 | ₩2,904 | ₩2,777 | ₩2,844 | +2.40% | 6.2천 |
|---|
| 2025.11.28 | ₩2,757 | ₩2,797 | ₩2,671 | ₩2,711 | -1.69% | 8.1천 |
|---|
| 2025.11.26 | ₩2,697 | ₩2,804 | ₩2,687 | ₩2,804 | +3.96% | 2.8천 |
|---|
| 2025.11.25 | ₩2,711 | ₩2,737 | ₩2,630 | ₩2,737 | +0.99% | 7.9천 |
|---|
| 2025.11.24 | ₩2,817 | ₩2,817 | ₩2,363 | ₩2,590 | -8.06% | 1만 |
|---|
| 2025.11.21 | ₩2,751 | ₩2,831 | ₩2,671 | ₩2,684 | -2.43% | 2.1만 |
|---|
| 2025.11.20 | ₩2,879 | ₩2,884 | ₩2,724 | ₩2,884 | +0.19% | 4.7천 |
|---|
| 2025.11.19 | ₩2,898 | ₩2,978 | ₩2,697 | ₩2,791 | -3.69% | 7.9천 |
|---|
| 2025.11.18 | ₩2,964 | ₩2,964 | ₩2,831 | ₩2,898 | -2.25% | 7.7천 |
|---|
| 2025.11.17 | ₩2,898 | ₩3,035 | ₩2,898 | ₩2,964 | +2.30% | 2.9천 |
|---|
| 2025.11.14 | ₩2,924 | ₩3,031 | ₩2,924 | ₩3,031 | +3.65% | 2.4천 |
|---|
| 2025.11.13 | ₩2,871 | ₩3,198 | ₩2,817 | ₩3,018 | +5.12% | 7.1천 |
|---|
| 2025.11.12 | ₩2,884 | ₩2,951 | ₩2,751 | ₩2,951 | +2.31% | 1.1만 |
|---|
| 2025.11.11 | ₩2,911 | ₩3,167 | ₩2,871 | ₩2,884 | -0.92% | 1.2만 |
|---|
| 2025.11.10 | ₩3,218 | ₩3,338 | ₩3,111 | ₩3,245 | +0.83% | 1.7만 |
|---|
| 2025.11.07 | ₩3,165 | ₩3,432 | ₩3,071 | ₩3,365 | +6.33% | 1.2만 |
|---|
| 2025.11.06 | ₩3,191 | ₩3,741 | ₩3,178 | ₩3,432 | +7.53% | 1.2만 |
|---|
| 2025.11.05 | ₩3,352 | ₩3,392 | ₩3,218 | ₩3,378 | +0.80% | 4.3천 |
|---|
| 2025.11.04 | ₩3,205 | ₩3,525 | ₩3,205 | ₩3,338 | +4.17% | 2.4만 |
|---|
| 2025.11.03 | ₩3,178 | ₩3,571 | ₩2,884 | ₩3,378 | +6.30% | 1.6만 |
|---|
| 2025.10.31 | ₩3,392 | ₩3,392 | ₩3,058 | ₩3,178 | -6.30% | 1.1만 |
|---|
| 2025.10.30 | ₩3,205 | ₩3,358 | ₩3,004 | ₩3,071 | -4.17% | 3.2만 |
|---|
| 2025.10.29 | ₩3,178 | ₩3,425 | ₩3,111 | ₩3,111 | -2.10% | 3만 |
|---|
| 2025.10.28 | ₩3,472 | ₩3,605 | ₩3,149 | ₩3,271 | -5.77% | 2.4만 |
|---|
| 2025.10.27 | ₩3,285 | ₩3,525 | ₩3,285 | ₩3,512 | +6.91% | 2.8만 |
|---|
| 2025.10.24 | ₩3,231 | ₩3,532 | ₩3,231 | ₩3,378 | +4.55% | 7.4천 |
|---|
| 2025.10.23 | ₩3,031 | ₩3,579 | ₩3,004 | ₩3,365 | +11.01% | 3.3만 |
|---|
| 2025.10.22 | ₩3,071 | ₩3,258 | ₩3,007 | ₩3,178 | +3.48% | 1.4만 |
|---|
| 2025.10.21 | ₩3,071 | ₩3,245 | ₩3,004 | ₩3,084 | +0.43% | 1.7만 |
|---|
| 2025.10.20 | ₩3,178 | ₩3,309 | ₩2,991 | ₩3,071 | -3.36% | 2만 |
|---|
| 2025.10.17 | ₩2,924 | ₩3,432 | ₩2,871 | ₩2,978 | +1.83% | 2.2만 |
|---|
| 2025.10.16 | ₩3,378 | ₩3,378 | ₩2,805 | ₩2,871 | -15.02% | 2.8만 |
|---|
| 2025.10.15 | ₩3,365 | ₩3,552 | ₩3,031 | ₩3,138 | -6.75% | 3.7만 |
|---|
| 2025.10.14 | ₩3,712 | ₩3,912 | ₩3,432 | ₩3,472 | -6.47% | 4.6만 |
|---|
| 2025.10.13 | ₩3,538 | ₩4,097 | ₩3,338 | ₩3,966 | +12.08% | 26.8만 |
|---|
| 2025.10.10 | ₩3,205 | ₩3,552 | ₩3,178 | ₩3,405 | +6.25% | 64만 |
|---|