시장 데이터를 불러오는 중
전체 종목
Eastern Company (The) - Common Stock 과거 주가
Eastern Company (The) - Common Stock · EML · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eastern Company (The) - Common Stock · EML · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,844 | ₩33,844 | ₩32,933 | ₩32,973 | -2.58% | 3.3천 |
| 2026.10.08 | ₩33,817 | ₩34,059 | ₩33,455 | ₩33,710 | -0.32% | 6천 |
| 2026.10.07 | ₩34,126 | ₩34,273 | ₩32,825 | ₩33,442 | -2.00% | 5.9천 |
| 2026.10.06 | ₩33,523 | ₩34,327 | ₩32,490 | ₩33,576 | +0.16% | 6.8천 |
| 2026.10.05 | ₩33,254 | ₩34,206 | ₩32,892 | ₩33,241 | -0.04% | 9.2천 |
| 2026.10.02 | ₩33,442 | ₩34,475 | ₩33,000 | ₩33,000 | -1.32% | 8.9천 |
| 2026.10.01 | ₩31,793 | ₩32,879 | ₩31,793 | ₩32,235 | +1.39% | 4.4천 |
| 2026.09.30 | ₩31,726 | ₩32,410 | ₩31,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,994 |
| +0.85% |
| 5.4천 |
| 2026.09.29 | ₩32,329 | ₩32,329 | ₩31,712 | ₩31,712 | -1.91% | 3.1천 |
|---|
| 2026.09.28 | ₩32,638 | ₩33,228 | ₩32,182 | ₩32,705 | +0.21% | 6.3천 |
|---|
| 2026.09.25 | ₩33,321 | ₩33,321 | ₩32,222 | ₩32,316 | -3.02% | 3.3천 |
|---|
| 2026.09.24 | ₩34,005 | ₩34,072 | ₩32,731 | ₩32,986 | -3.00% | 6.9천 |
|---|
| 2026.09.23 | ₩33,911 | ₩35,024 | ₩33,911 | ₩34,300 | +1.15% | 3.2천 |
|---|
| 2026.09.22 | ₩34,327 | ₩34,340 | ₩33,764 | ₩33,911 | -1.21% | 6.3천 |
|---|
| 2026.09.21 | ₩33,817 | ₩34,542 | ₩33,134 | ₩34,327 | +1.51% | 7.1천 |
|---|
| 2026.09.18 | ₩33,067 | ₩35,279 | ₩31,980 | ₩34,314 | +3.77% | 4.2만 |
|---|
| 2026.09.17 | ₩34,300 | ₩35,266 | ₩32,597 | ₩33,067 | -3.60% | 1.3만 |
|---|
| 2026.09.16 | ₩33,992 | ₩34,609 | ₩33,509 | ₩33,871 | -0.36% | 1.2만 |
|---|
| 2026.09.15 | ₩33,965 | ₩34,394 | ₩32,919 | ₩33,858 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩33,281 | ₩34,327 | ₩32,061 | ₩34,126 | +2.54% | 1.4만 |
|---|
| 2026.09.11 | ₩34,327 | ₩34,327 | ₩31,860 | ₩32,825 | -4.38% | 1.2만 |
|---|
| 2026.09.10 | ₩34,381 | ₩35,199 | ₩32,772 | ₩34,381 | 0.00% | 1.4만 |
|---|
| 2026.09.09 | ₩35,024 | ₩35,587 | ₩33,670 | ₩33,737 | -3.68% | 1.1만 |
|---|
| 2026.09.08 | ₩37,398 | ₩37,398 | ₩34,180 | ₩35,024 | -6.35% | 2.2만 |
|---|
| 2026.09.04 | ₩36,419 | ₩37,478 | ₩36,124 | ₩37,465 | +2.87% | 8.5천 |
|---|
| 2026.09.03 | ₩37,813 | ₩38,551 | ₩36,043 | ₩36,607 | -3.19% | 1.7만 |
|---|
| 2026.09.02 | ₩36,607 | ₩37,854 | ₩36,258 | ₩37,492 | +2.42% | 1.5만 |
|---|
| 2026.09.01 | ₩36,580 | ₩36,580 | ₩35,400 | ₩36,151 | -1.17% | 8천 |
|---|
| 2026.08.31 | ₩35,185 | ₩36,526 | ₩35,185 | ₩36,526 | +3.81% | 2만 |
|---|
| 2026.08.28 | ₩34,984 | ₩36,097 | ₩34,984 | ₩35,292 | +0.88% | 4.7천 |
|---|
| 2026.08.27 | ₩34,863 | ₩35,360 | ₩34,394 | ₩35,333 | +1.35% | 8.2천 |
|---|
| 2026.08.26 | ₩34,863 | ₩35,199 | ₩34,676 | ₩34,904 | +0.12% | 1.5만 |
|---|
| 2026.08.25 | ₩34,260 | ₩34,890 | ₩33,952 | ₩34,448 | +0.55% | 2.3만 |
|---|
| 2026.08.24 | ₩33,858 | ₩34,904 | ₩33,858 | ₩34,354 | +1.47% | 9.7천 |
|---|
| 2026.08.21 | ₩33,402 | ₩34,193 | ₩33,000 | ₩33,657 | +0.76% | 1.2만 |
|---|
| 2026.08.20 | ₩33,724 | ₩33,831 | ₩33,657 | ₩33,764 | +0.12% | 5.5천 |
|---|
| 2026.08.19 | ₩32,986 | ₩34,421 | ₩32,852 | ₩33,026 | +0.12% | 1.8만 |
|---|
| 2026.08.18 | ₩33,335 | ₩33,496 | ₩32,865 | ₩32,986 | -1.05% | 7.4천 |
|---|
| 2026.08.17 | ₩34,595 | ₩34,850 | ₩33,469 | ₩33,670 | -2.67% | 1.2만 |
|---|
| 2026.08.14 | ₩34,421 | ₩36,379 | ₩33,026 | ₩34,072 | -1.01% | 1.1만 |
|---|
| 2026.08.13 | ₩34,930 | ₩35,400 | ₩34,273 | ₩34,421 | -1.46% | 1.2만 |
|---|
| 2026.08.12 | ₩33,174 | ₩36,204 | ₩33,174 | ₩34,394 | +3.68% | 1.5만 |
|---|
| 2026.08.11 | ₩33,268 | ₩33,831 | ₩32,503 | ₩32,745 | -1.57% | 2.1만 |
|---|
| 2026.08.10 | ₩33,509 | ₩34,126 | ₩33,147 | ₩33,201 | -0.92% | 2.4만 |
|---|
| 2026.08.07 | ₩33,187 | ₩33,710 | ₩32,959 | ₩33,388 | +0.61% | 3.7천 |
|---|
| 2026.08.06 | ₩33,201 | ₩33,737 | ₩32,865 | ₩33,630 | +1.29% | 1.5만 |
|---|
| 2026.08.05 | ₩32,852 | ₩32,986 | ₩32,705 | ₩32,758 | -0.29% | 1.3만 |
|---|
| 2026.08.04 | ₩32,638 | ₩33,657 | ₩32,611 | ₩33,187 | +1.68% | 2.7만 |
|---|
| 2026.08.03 | ₩31,967 | ₩33,308 | ₩31,967 | ₩33,080 | +3.48% | 9.8천 |
|---|
| 2026.07.31 | ₩32,061 | ₩32,155 | ₩31,578 | ₩31,806 | -0.79% | 4.6천 |
|---|
| 2026.07.30 | ₩32,275 | ₩32,423 | ₩32,021 | ₩32,289 | +0.04% | 3.4천 |
|---|
| 2026.07.29 | ₩32,316 | ₩32,396 | ₩31,578 | ₩32,168 | -0.46% | 9.5천 |
|---|
| 2026.07.28 | ₩32,423 | ₩32,772 | ₩31,592 | ₩32,731 | +0.95% | 8.2천 |
|---|
| 2026.07.27 | ₩32,477 | ₩33,308 | ₩32,356 | ₩32,356 | -0.37% | 6.5천 |
|---|
| 2026.07.24 | ₩32,798 | ₩33,496 | ₩32,423 | ₩32,477 | -0.98% | 2만 |
|---|
| 2026.07.23 | ₩32,168 | ₩33,576 | ₩31,028 | ₩32,772 | +1.88% | 3.9만 |
|---|
| 2026.07.22 | ₩33,254 | ₩33,630 | ₩31,578 | ₩32,356 | -2.70% | 1.5만 |
|---|
| 2026.07.21 | ₩34,166 | ₩34,166 | ₩33,107 | ₩33,147 | -2.98% | 1.3만 |
|---|
| 2026.07.20 | ₩33,817 | ₩34,689 | ₩33,817 | ₩34,166 | +1.03% | 1만 |
|---|
| 2026.07.17 | ₩35,118 | ₩35,400 | ₩34,233 | ₩34,233 | -2.52% | 7.2천 |
|---|
| 2026.07.16 | ₩34,863 | ₩36,459 | ₩34,770 | ₩35,668 | +2.31% | 1.6만 |
|---|
| 2026.07.15 | ₩34,421 | ₩35,279 | ₩34,354 | ₩34,971 | +1.60% | 1.1만 |
|---|
| 2026.07.14 | ₩35,065 | ₩35,158 | ₩33,992 | ₩34,005 | -3.02% | 1.2만 |
|---|
| 2026.07.13 | ₩34,314 | ₩35,346 | ₩34,314 | ₩34,770 | +1.33% | 2.3만 |
|---|
| 2026.07.10 | ₩34,340 | ₩35,065 | ₩33,764 | ₩33,952 | -1.13% | 2.3만 |
|---|
| 2026.07.09 | ₩34,072 | ₩34,984 | ₩33,710 | ₩34,743 | +1.97% | 9.7천 |
|---|
| 2026.07.08 | ₩34,944 | ₩34,944 | ₩33,308 | ₩33,952 | -2.84% | 1.8만 |
|---|
| 2026.07.07 | ₩36,472 | ₩36,593 | ₩34,609 | ₩34,957 | -4.15% | 2.8만 |
|---|
| 2026.07.06 | ₩38,618 | ₩39,717 | ₩37,156 | ₩37,237 | -3.58% | 3만 |
|---|
| 2026.07.02 | ₩39,235 | ₩39,878 | ₩37,760 | ₩39,034 | -0.51% | 3.8만 |
|---|
| 2026.07.01 | ₩37,559 | ₩40,106 | ₩37,559 | ₩39,409 | +4.93% | 6.8만 |
|---|
| 2026.06.30 | ₩34,662 | ₩37,545 | ₩33,683 | ₩37,344 | +7.74% | 4.9만 |
|---|
| 2026.06.29 | ₩32,852 | ₩34,863 | ₩32,839 | ₩34,850 | +6.08% | 4.2만 |
|---|
| 2026.06.26 | ₩31,846 | ₩32,839 | ₩31,203 | ₩32,638 | +2.48% | 63.6만 |
|---|
| 2026.06.25 | ₩31,860 | ₩32,356 | ₩30,988 | ₩32,302 | +1.39% | 5.3만 |
|---|
| 2026.06.24 | ₩30,800 | ₩32,168 | ₩30,318 | ₩31,820 | +3.31% | 6.4만 |
|---|
| 2026.06.23 | ₩31,310 | ₩31,444 | ₩30,573 | ₩30,948 | -1.16% | 2.1만 |
|---|
| 2026.06.22 | ₩31,779 | ₩32,048 | ₩31,015 | ₩31,163 | -1.94% | 2.7만 |
|---|
| 2026.06.18 | ₩30,117 | ₩31,753 | ₩29,017 | ₩31,753 | +5.43% | 4.8만 |
|---|
| 2026.06.17 | ₩29,258 | ₩29,473 | ₩28,990 | ₩29,393 | +0.46% | 2.3만 |
|---|
| 2026.06.16 | ₩28,655 | ₩29,460 | ₩28,159 | ₩29,339 | +2.39% | 5.5만 |
|---|
| 2026.06.15 | ₩29,513 | ₩29,513 | ₩28,454 | ₩28,695 | -2.77% | 3.3만 |
|---|
| 2026.06.12 | ₩28,159 | ₩29,433 | ₩27,998 | ₩29,165 | +3.57% | 2.9만 |
|---|
| 2026.06.11 | ₩29,352 | ₩29,567 | ₩27,931 | ₩28,145 | -4.11% | 2.9만 |
|---|
| 2026.06.10 | ₩29,902 | ₩29,929 | ₩29,017 | ₩29,084 | -2.74% | 2.7만 |
|---|
| 2026.06.09 | ₩29,674 | ₩30,009 | ₩29,191 | ₩29,647 | -0.09% | 1.6만 |
|---|
| 2026.06.08 | ₩29,366 | ₩29,728 | ₩29,057 | ₩29,366 | 0.00% | 1.9만 |
|---|
| 2026.06.05 | ₩29,071 | ₩29,352 | ₩28,829 | ₩28,829 | -0.83% | 1.5만 |
|---|
| 2026.06.04 | ₩28,494 | ₩29,084 | ₩28,199 | ₩28,977 | +1.69% | 2.2만 |
|---|
| 2026.06.03 | ₩28,843 | ₩28,843 | ₩28,199 | ₩28,615 | -0.79% | 3.3만 |
|---|
| 2026.06.02 | ₩28,829 | ₩29,111 | ₩28,561 | ₩28,883 | +0.19% | 1.9만 |
|---|
| 2026.06.01 | ₩28,990 | ₩29,500 | ₩28,575 | ₩28,856 | -0.46% | 2만 |
|---|
| 2026.05.29 | ₩28,829 | ₩29,165 | ₩28,373 | ₩28,870 | +0.14% | 3.5만 |
|---|
| 2026.05.28 | ₩28,508 | ₩29,030 | ₩28,414 | ₩29,030 | +1.83% | 1.3만 |
|---|
| 2026.05.27 | ₩28,186 | ₩28,789 | ₩28,038 | ₩28,615 | +1.52% | 2.5만 |
|---|
| 2026.05.26 | ₩28,213 | ₩28,400 | ₩27,998 | ₩28,280 | +0.24% | 2.8만 |
|---|
| 2026.05.22 | ₩28,494 | ₩28,494 | ₩28,092 | ₩28,213 | -0.99% | 9.1천 |
|---|
| 2026.05.21 | ₩27,703 | ₩28,387 | ₩27,703 | ₩28,186 | +1.74% | 1.6만 |
|---|
| 2026.05.20 | ₩27,502 | ₩27,891 | ₩27,314 | ₩27,891 | +1.41% | 7.1천 |
|---|
| 2026.05.19 | ₩26,898 | ₩27,636 | ₩26,751 | ₩27,502 | +2.24% | 1.9만 |
|---|
| 2026.05.18 | ₩26,764 | ₩27,569 | ₩26,764 | ₩27,234 | +1.75% | 2.9만 |
|---|
| 2026.05.15 | ₩26,898 | ₩27,395 | ₩26,550 | ₩26,751 | -0.55% | 1.7만 |
|---|
| 2026.05.14 | ₩28,038 | ₩28,521 | ₩26,898 | ₩27,180 | -3.06% | 2.3만 |
|---|
| 2026.05.13 | ₩29,634 | ₩29,634 | ₩27,918 | ₩27,918 | -5.79% | 2.8만 |
|---|
| 2026.05.12 | ₩29,312 | ₩30,063 | ₩28,668 | ₩29,929 | +2.10% | 8.4천 |
|---|
| 2026.05.11 | ₩29,728 | ₩30,063 | ₩29,245 | ₩29,460 | -0.90% | 7.2천 |
|---|
| 2026.05.08 | ₩30,264 | ₩30,505 | ₩29,540 | ₩29,741 | -1.73% | 5.6천 |
|---|
| 2026.05.07 | ₩30,304 | ₩30,680 | ₩30,197 | ₩30,264 | -0.13% | 1.3만 |
|---|
| 2026.05.06 | ₩29,580 | ₩30,278 | ₩29,580 | ₩30,184 | +2.04% | 1.2만 |
|---|
| 2026.05.05 | ₩29,446 | ₩29,822 | ₩29,111 | ₩29,620 | +0.59% | 1.2만 |
|---|
| 2026.05.04 | ₩29,352 | ₩30,492 | ₩28,883 | ₩29,674 | +1.10% | 1.8만 |
|---|
| 2026.05.01 | ₩29,111 | ₩29,594 | ₩28,896 | ₩29,594 | +1.66% | 1.7만 |
|---|
| 2026.04.30 | ₩29,553 | ₩29,969 | ₩29,312 | ₩29,312 | -0.82% | 1.9만 |
|---|
| 2026.04.29 | ₩29,620 | ₩29,889 | ₩29,446 | ₩29,835 | +0.72% | 2.2만 |
|---|
| 2026.04.28 | ₩29,500 | ₩30,210 | ₩29,500 | ₩29,567 | +0.23% | 1만 |
|---|
| 2026.04.27 | ₩29,580 | ₩30,291 | ₩29,419 | ₩29,714 | +0.45% | 1.9만 |
|---|
| 2026.04.24 | ₩29,500 | ₩29,714 | ₩29,312 | ₩29,540 | +0.14% | 2.1만 |
|---|
| 2026.04.23 | ₩29,580 | ₩30,103 | ₩29,339 | ₩29,500 | -0.27% | 6.9천 |
|---|
| 2026.04.22 | ₩29,460 | ₩30,331 | ₩29,191 | ₩29,299 | -0.55% | 1.3만 |
|---|
| 2026.04.21 | ₩29,513 | ₩29,620 | ₩29,057 | ₩29,285 | -0.77% | 7.4천 |
|---|
| 2026.04.20 | ₩30,170 | ₩30,170 | ₩29,500 | ₩29,527 | -2.13% | 1.2만 |
|---|
| 2026.04.17 | ₩29,862 | ₩30,479 | ₩29,339 | ₩30,076 | +0.72% | 9천 |
|---|
| 2026.04.16 | ₩29,714 | ₩29,942 | ₩28,977 | ₩29,486 | -0.77% | 1.8만 |
|---|
| 2026.04.15 | ₩29,299 | ₩30,425 | ₩29,124 | ₩29,956 | +2.24% | 2.2만 |
|---|
| 2026.04.14 | ₩29,875 | ₩30,090 | ₩29,138 | ₩29,258 | -2.06% | 9천 |
|---|
| 2026.04.13 | ₩29,098 | ₩30,090 | ₩28,534 | ₩29,875 | +2.67% | 1.5만 |
|---|
| 2026.04.10 | ₩28,829 | ₩29,245 | ₩28,829 | ₩29,138 | +1.07% | 1.2만 |
|---|
| 2026.04.09 | ₩28,333 | ₩29,111 | ₩28,333 | ₩29,098 | +2.70% | 8.7천 |
|---|
| 2026.04.08 | ₩28,454 | ₩28,615 | ₩27,757 | ₩28,414 | -0.14% | 1.3만 |
|---|
| 2026.04.07 | ₩27,971 | ₩28,159 | ₩27,716 | ₩27,891 | -0.29% | 1만 |
|---|
| 2026.04.06 | ₩27,944 | ₩28,092 | ₩27,824 | ₩27,971 | +0.10% | 8.2천 |
|---|
| 2026.04.02 | ₩27,354 | ₩27,918 | ₩27,073 | ₩27,716 | +1.32% | 1.5만 |
|---|
| 2026.04.01 | ₩27,301 | ₩27,676 | ₩27,153 | ₩27,354 | +0.20% | 1.4만 |
|---|
| 2026.03.31 | ₩27,328 | ₩27,328 | ₩26,496 | ₩27,140 | -0.69% | 1.4만 |
|---|
| 2026.03.30 | ₩26,912 | ₩26,912 | ₩26,483 | ₩26,898 | -0.05% | 8.1천 |
|---|
| 2026.03.27 | ₩26,603 | ₩26,818 | ₩25,946 | ₩26,496 | -0.40% | 1만 |
|---|
| 2026.03.26 | ₩26,590 | ₩26,952 | ₩25,745 | ₩26,603 | +0.05% | 2.5만 |
|---|
| 2026.03.25 | ₩27,247 | ₩27,542 | ₩26,550 | ₩26,577 | -2.46% | 1.4만 |
|---|
| 2026.03.24 | ₩28,440 | ₩28,762 | ₩27,247 | ₩27,676 | -2.69% | 2.2만 |
|---|
| 2026.03.23 | ₩27,488 | ₩28,427 | ₩27,153 | ₩28,373 | +3.22% | 1.9만 |
|---|
| 2026.03.20 | ₩27,287 | ₩27,488 | ₩27,059 | ₩27,260 | -0.10% | 2.3만 |
|---|
| 2026.03.19 | ₩26,885 | ₩27,301 | ₩26,818 | ₩27,287 | +1.50% | 1.4만 |
|---|
| 2026.03.18 | ₩26,845 | ₩27,019 | ₩26,818 | ₩27,006 | +0.60% | 1.7만 |
|---|
| 2026.03.17 | ₩27,596 | ₩27,636 | ₩26,979 | ₩26,992 | -2.19% | 1.6만 |
|---|
| 2026.03.16 | ₩28,280 | ₩28,280 | ₩27,488 | ₩27,529 | -2.66% | 2.6만 |
|---|
| 2026.03.13 | ₩27,824 | ₩28,360 | ₩27,180 | ₩28,065 | +0.87% | 3.1만 |
|---|
| 2026.03.12 | ₩26,925 | ₩27,864 | ₩26,818 | ₩27,596 | +2.49% | 2.1만 |
|---|
| 2026.03.11 | ₩27,944 | ₩28,642 | ₩26,483 | ₩27,033 | -3.26% | 4.9만 |
|---|
| 2026.03.10 | ₩25,249 | ₩26,215 | ₩25,249 | ₩25,678 | +1.70% | 2.7만 |
|---|
| 2026.03.09 | ₩24,807 | ₩25,651 | ₩24,632 | ₩25,544 | +2.97% | 1.9만 |
|---|
| 2026.03.06 | ₩23,680 | ₩24,968 | ₩23,680 | ₩24,860 | +4.98% | 3.1만 |
|---|
| 2026.03.05 | ₩24,686 | ₩24,820 | ₩23,814 | ₩24,056 | -2.55% | 2.3만 |
|---|
| 2026.03.04 | ₩24,766 | ₩24,994 | ₩24,766 | ₩24,914 | +0.60% | 1.4만 |
|---|
| 2026.03.03 | ₩24,538 | ₩25,209 | ₩24,471 | ₩24,968 | +1.75% | 1.8만 |
|---|
| 2026.03.02 | ₩24,512 | ₩25,263 | ₩24,512 | ₩25,021 | +2.08% | 1.5만 |
|---|
| 2026.02.27 | ₩24,941 | ₩24,994 | ₩24,807 | ₩24,901 | -0.16% | 1.6만 |
|---|
| 2026.02.26 | ₩25,316 | ₩25,651 | ₩24,927 | ₩25,075 | -0.95% | 1.6만 |
|---|
| 2026.02.25 | ₩24,552 | ₩25,316 | ₩24,364 | ₩25,249 | +2.84% | 8.4천 |
|---|
| 2026.02.24 | ₩24,150 | ₩24,807 | ₩24,150 | ₩24,619 | +1.94% | 1.9만 |
|---|
| 2026.02.23 | ₩25,021 | ₩25,102 | ₩24,203 | ₩24,203 | -3.27% | 2.5만 |
|---|
| 2026.02.20 | ₩24,807 | ₩25,088 | ₩24,740 | ₩24,954 | +0.59% | 1.2만 |
|---|
| 2026.02.19 | ₩25,437 | ₩25,584 | ₩24,726 | ₩24,954 | -1.90% | 1만 |
|---|
| 2026.02.18 | ₩24,807 | ₩24,994 | ₩24,673 | ₩24,740 | -0.27% | 1.6만 |
|---|
| 2026.02.17 | ₩24,847 | ₩25,464 | ₩24,833 | ₩24,833 | -0.05% | 1.1만 |
|---|
| 2026.02.13 | ₩25,102 | ₩25,196 | ₩24,954 | ₩24,954 | -0.59% | 6.5천 |
|---|
| 2026.02.12 | ₩25,155 | ₩25,330 | ₩25,035 | ₩25,128 | -0.11% | 7.6천 |
|---|
| 2026.02.11 | ₩25,987 | ₩25,987 | ₩25,021 | ₩25,169 | -3.15% | 8.9천 |
|---|
| 2026.02.10 | ₩25,437 | ₩25,987 | ₩25,437 | ₩25,678 | +0.95% | 1.2만 |
|---|
| 2026.02.09 | ₩25,826 | ₩25,826 | ₩24,391 | ₩25,263 | -2.18% | 1.6만 |
|---|
| 2026.02.06 | ₩24,941 | ₩26,751 | ₩24,686 | ₩26,107 | +4.68% | 4만 |
|---|
| 2026.02.05 | ₩24,726 | ₩24,954 | ₩23,841 | ₩24,565 | -0.65% | 2.5만 |
|---|
| 2026.02.04 | ₩25,061 | ₩25,061 | ₩24,592 | ₩24,699 | -1.44% | 9.6천 |
|---|
| 2026.02.03 | ₩25,249 | ₩25,249 | ₩24,337 | ₩24,498 | -2.97% | 1만 |
|---|
| 2026.02.02 | ₩25,088 | ₩25,423 | ₩25,008 | ₩25,423 | +1.34% | 8.7천 |
|---|
| 2026.01.30 | ₩24,042 | ₩25,209 | ₩23,855 | ₩25,075 | +4.29% | 1.7만 |
|---|
| 2026.01.29 | ₩24,096 | ₩24,203 | ₩23,734 | ₩24,203 | +0.45% | 9.8천 |
|---|
| 2026.01.28 | ₩24,297 | ₩24,297 | ₩23,613 | ₩23,855 | -1.82% | 2.3만 |
|---|
| 2026.01.27 | ₩24,471 | ₩24,552 | ₩24,136 | ₩24,136 | -1.37% | 1.5만 |
|---|
| 2026.01.26 | ₩24,351 | ₩25,544 | ₩24,297 | ₩24,351 | 0.00% | 9.3천 |
|---|
| 2026.01.23 | ₩24,820 | ₩24,820 | ₩24,150 | ₩24,203 | -2.49% | 1.4만 |
|---|
| 2026.01.22 | ₩24,606 | ₩25,517 | ₩24,606 | ₩24,673 | +0.27% | 8.8천 |
|---|
| 2026.01.21 | ₩24,230 | ₩24,418 | ₩24,163 | ₩24,378 | +0.61% | 8.1천 |
|---|
| 2026.01.20 | ₩24,512 | ₩24,525 | ₩24,163 | ₩24,163 | -1.42% | 9.6천 |
|---|
| 2026.01.16 | ₩24,968 | ₩25,531 | ₩24,552 | ₩24,619 | -1.40% | 1.1만 |
|---|
| 2026.01.15 | ₩24,632 | ₩25,075 | ₩24,592 | ₩24,874 | +0.98% | 1.3만 |
|---|
| 2026.01.14 | ₩24,297 | ₩24,941 | ₩24,297 | ₩24,565 | +1.10% | 1.1만 |
|---|
| 2026.01.13 | ₩24,364 | ₩24,431 | ₩24,150 | ₩24,163 | -0.83% | 1.1만 |
|---|
| 2026.01.12 | ₩24,431 | ₩24,538 | ₩24,351 | ₩24,404 | -0.11% | 5.4천 |
|---|
| 2026.01.09 | ₩24,552 | ₩25,383 | ₩24,351 | ₩24,378 | -0.71% | 1.2만 |
|---|
| 2026.01.08 | ₩24,284 | ₩25,558 | ₩24,284 | ₩24,538 | +1.05% | 3.1만 |
|---|
| 2026.01.07 | ₩24,833 | ₩24,874 | ₩24,351 | ₩24,445 | -1.57% | 2만 |
|---|
| 2026.01.06 | ₩25,651 | ₩25,651 | ₩24,954 | ₩25,035 | -2.40% | 1.9만 |
|---|
| 2026.01.05 | ₩26,429 | ₩26,483 | ₩25,651 | ₩25,651 | -2.94% | 9천 |
|---|
| 2026.01.02 | ₩28,159 | ₩28,159 | ₩25,920 | ₩26,322 | -6.52% | 1.2만 |
|---|
| 2025.12.31 | ₩25,598 | ₩26,402 | ₩25,450 | ₩26,402 | +3.14% | 1.5만 |
|---|
| 2025.12.30 | ₩26,563 | ₩26,563 | ₩25,625 | ₩25,665 | -3.38% | 9.1천 |
|---|
| 2025.12.29 | ₩27,475 | ₩27,690 | ₩26,603 | ₩26,684 | -2.88% | 1.2만 |
|---|
| 2025.12.26 | ₩25,826 | ₩27,757 | ₩25,812 | ₩27,435 | +6.23% | 1.7만 |
|---|
| 2025.12.24 | ₩25,651 | ₩26,134 | ₩25,611 | ₩25,705 | +0.21% | 6.7만 |
|---|
| 2025.12.23 | ₩26,255 | ₩26,389 | ₩25,423 | ₩25,423 | -3.17% | 1.9만 |
|---|
| 2025.12.22 | ₩26,818 | ₩27,113 | ₩26,282 | ₩26,282 | -2.00% | 1.1만 |
|---|
| 2025.12.19 | ₩26,496 | ₩27,126 | ₩26,496 | ₩27,059 | +2.13% | 2.8만 |
|---|
| 2025.12.18 | ₩26,684 | ₩26,898 | ₩26,510 | ₩26,510 | -0.65% | 1.1만 |
|---|
| 2025.12.17 | ₩26,362 | ₩26,805 | ₩25,853 | ₩26,349 | -0.05% | 9.4천 |
|---|
| 2025.12.16 | ₩26,416 | ₩26,536 | ₩26,013 | ₩26,322 | -0.36% | 3.2만 |
|---|
| 2025.12.15 | ₩27,395 | ₩27,395 | ₩26,201 | ₩26,215 | -4.31% | 1.2만 |
|---|
| 2025.12.12 | ₩27,502 | ₩27,502 | ₩26,456 | ₩27,019 | -1.76% | 1.5만 |
|---|
| 2025.12.11 | ₩27,100 | ₩27,971 | ₩27,100 | ₩27,542 | +1.63% | 8.9천 |
|---|
| 2025.12.10 | ₩26,590 | ₩27,140 | ₩26,510 | ₩26,751 | +0.61% | 1.4만 |
|---|
| 2025.12.09 | ₩26,550 | ₩26,751 | ₩26,215 | ₩26,469 | -0.30% | 5.4천 |
|---|
| 2025.12.08 | ₩25,356 | ₩27,220 | ₩25,356 | ₩26,630 | +5.02% | 2.9만 |
|---|
| 2025.12.05 | ₩25,826 | ₩25,946 | ₩25,356 | ₩25,356 | -1.82% | 5.3천 |
|---|
| 2025.12.04 | ₩26,590 | ₩26,590 | ₩25,826 | ₩25,826 | -2.87% | 5.3천 |
|---|
| 2025.12.03 | ₩25,236 | ₩26,469 | ₩25,236 | ₩26,469 | +4.89% | 1.7만 |
|---|
| 2025.12.02 | ₩25,531 | ₩25,987 | ₩25,289 | ₩25,289 | -0.95% | 6.4천 |
|---|
| 2025.12.01 | ₩25,705 | ₩26,268 | ₩25,142 | ₩25,303 | -1.56% | 6.7천 |
|---|
| 2025.11.28 | ₩26,121 | ₩26,161 | ₩25,826 | ₩26,148 | +0.10% | 4.2천 |
|---|
| 2025.11.26 | ₩26,241 | ₩26,965 | ₩26,241 | ₩26,402 | +0.61% | 9.9천 |
|---|
| 2025.11.25 | ₩25,611 | ₩26,831 | ₩25,611 | ₩26,510 | +3.51% | 7.3천 |
|---|
| 2025.11.24 | ₩26,376 | ₩26,469 | ₩25,705 | ₩25,705 | -2.54% | 4.7천 |
|---|
| 2025.11.21 | ₩25,853 | ₩27,207 | ₩25,853 | ₩27,006 | +4.46% | 1.3만 |
|---|
| 2025.11.20 | ₩25,625 | ₩26,067 | ₩25,611 | ₩25,853 | +0.89% | 9천 |
|---|
| 2025.11.19 | ₩25,397 | ₩25,517 | ₩24,793 | ₩25,209 | -0.74% | 1.8만 |
|---|
| 2025.11.18 | ₩25,705 | ₩25,812 | ₩24,874 | ₩24,874 | -3.23% | 9.6천 |
|---|
| 2025.11.17 | ₩26,148 | ₩26,295 | ₩25,705 | ₩25,705 | -1.69% | 1.5만 |
|---|
| 2025.11.14 | ₩26,282 | ₩26,282 | ₩26,013 | ₩26,134 | -0.56% | 7.1천 |
|---|
| 2025.11.13 | ₩26,094 | ₩26,644 | ₩26,094 | ₩26,523 | +1.64% | 7천 |
|---|
| 2025.11.12 | ₩25,678 | ₩26,456 | ₩25,678 | ₩26,443 | +2.98% | 1.3만 |
|---|
| 2025.11.11 | ₩26,268 | ₩26,818 | ₩25,558 | ₩25,571 | -2.65% | 1.7만 |
|---|
| 2025.11.10 | ₩26,536 | ₩26,697 | ₩26,362 | ₩26,362 | -0.66% | 3.9천 |
|---|
| 2025.11.07 | ₩26,349 | ₩26,590 | ₩26,349 | ₩26,349 | 0.00% | 1.5만 |
|---|
| 2025.11.06 | ₩27,100 | ₩27,354 | ₩26,778 | ₩26,778 | -1.19% | 8.5천 |
|---|
| 2025.11.05 | ₩28,172 | ₩28,172 | ₩27,475 | ₩27,730 | -1.57% | 8.3천 |
|---|
| 2025.11.04 | ₩28,186 | ₩28,937 | ₩28,186 | ₩28,280 | +0.33% | 9.5천 |
|---|
| 2025.11.03 | ₩28,494 | ₩29,191 | ₩28,440 | ₩28,521 | +0.09% | 4천 |
|---|
| 2025.10.31 | ₩28,373 | ₩28,829 | ₩28,226 | ₩28,628 | +0.90% | 6.5천 |
|---|
| 2025.10.30 | ₩28,601 | ₩28,990 | ₩28,293 | ₩28,642 | +0.14% | 3.4만 |
|---|
| 2025.10.29 | ₩28,481 | ₩28,910 | ₩28,440 | ₩28,521 | +0.14% | 8.1천 |
|---|
| 2025.10.28 | ₩28,427 | ₩28,601 | ₩28,427 | ₩28,427 | 0.00% | 5.7천 |
|---|
| 2025.10.27 | ₩28,561 | ₩29,245 | ₩28,561 | ₩28,655 | +0.33% | 7.6천 |
|---|
| 2025.10.24 | ₩28,642 | ₩29,808 | ₩28,266 | ₩28,400 | -0.84% | 7.1천 |
|---|
| 2025.10.23 | ₩28,963 | ₩28,963 | ₩28,387 | ₩28,387 | -1.99% | 4.4천 |
|---|
| 2025.10.22 | ₩28,494 | ₩29,017 | ₩28,494 | ₩28,709 | +0.75% | 9.8천 |
|---|
| 2025.10.21 | ₩28,709 | ₩29,835 | ₩28,709 | ₩29,339 | +2.20% | 9천 |
|---|
| 2025.10.20 | ₩28,642 | ₩29,728 | ₩28,628 | ₩28,722 | +0.28% | 1만 |
|---|
| 2025.10.17 | ₩28,588 | ₩29,366 | ₩28,561 | ₩28,575 | -0.05% | 7천 |
|---|
| 2025.10.16 | ₩29,285 | ₩29,285 | ₩28,776 | ₩28,776 | -1.74% | 6천 |
|---|
| 2025.10.15 | ₩29,245 | ₩29,728 | ₩29,245 | ₩29,299 | +0.18% | 4.5천 |
|---|
| 2025.10.14 | ₩29,165 | ₩30,278 | ₩29,165 | ₩29,513 | +1.20% | 7.6천 |
|---|
| 2025.10.13 | ₩28,937 | ₩30,546 | ₩28,937 | ₩29,017 | +0.28% | 1.3만 |
|---|
| 2025.10.10 | ₩29,500 | ₩29,701 | ₩28,508 | ₩28,508 | -3.36% | 1.5만 |
|---|