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 | ₩33,745 | ₩33,745 | ₩32,836 | ₩32,876 | -2.58% | 3.3천 |
| 2026.10.08 | ₩33,719 | ₩33,959 | ₩33,358 | ₩33,612 | -0.32% | 6천 |
| 2026.10.07 | ₩34,026 | ₩34,173 | ₩32,729 | ₩33,344 | -2.00% | 5.9천 |
| 2026.10.06 | ₩33,425 | ₩34,227 | ₩32,395 | ₩33,478 | +0.16% | 6.8천 |
| 2026.10.05 | ₩33,157 | ₩34,106 | ₩32,796 | ₩33,144 | -0.04% | 9.2천 |
| 2026.10.02 | ₩33,344 | ₩34,374 | ₩32,903 | ₩32,903 | -1.32% | 8.9천 |
| 2026.10.01 | ₩31,700 | ₩32,783 | ₩31,700 | ₩32,141 | +1.39% | 4.4천 |
| 2026.09.30 | ₩31,633 | ₩32,315 | ₩31,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,900 |
| +0.85% |
| 5.4천 |
| 2026.09.29 | ₩32,235 | ₩32,235 | ₩31,620 | ₩31,620 | -1.91% | 3.1천 |
|---|
| 2026.09.28 | ₩32,542 | ₩33,130 | ₩32,088 | ₩32,609 | +0.21% | 6.3천 |
|---|
| 2026.09.25 | ₩33,224 | ₩33,224 | ₩32,128 | ₩32,221 | -3.02% | 3.3천 |
|---|
| 2026.09.24 | ₩33,906 | ₩33,973 | ₩32,636 | ₩32,890 | -3.00% | 6.9천 |
|---|
| 2026.09.23 | ₩33,812 | ₩34,922 | ₩33,812 | ₩34,200 | +1.15% | 3.2천 |
|---|
| 2026.09.22 | ₩34,227 | ₩34,240 | ₩33,665 | ₩33,812 | -1.21% | 6.3천 |
|---|
| 2026.09.21 | ₩33,719 | ₩34,441 | ₩33,037 | ₩34,227 | +1.51% | 7.1천 |
|---|
| 2026.09.18 | ₩32,970 | ₩35,176 | ₩31,887 | ₩34,213 | +3.77% | 4.2만 |
|---|
| 2026.09.17 | ₩34,200 | ₩35,163 | ₩32,502 | ₩32,970 | -3.60% | 1.3만 |
|---|
| 2026.09.16 | ₩33,892 | ₩34,507 | ₩33,411 | ₩33,772 | -0.36% | 1.2만 |
|---|
| 2026.09.15 | ₩33,866 | ₩34,294 | ₩32,823 | ₩33,759 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩33,184 | ₩34,227 | ₩31,967 | ₩34,026 | +2.54% | 1.4만 |
|---|
| 2026.09.11 | ₩34,227 | ₩34,227 | ₩31,767 | ₩32,729 | -4.38% | 1.2만 |
|---|
| 2026.09.10 | ₩34,280 | ₩35,096 | ₩32,676 | ₩34,280 | 0.00% | 1.4만 |
|---|
| 2026.09.09 | ₩34,922 | ₩35,483 | ₩33,572 | ₩33,638 | -3.68% | 1.1만 |
|---|
| 2026.09.08 | ₩37,288 | ₩37,288 | ₩34,080 | ₩34,922 | -6.35% | 2.2만 |
|---|
| 2026.09.04 | ₩36,312 | ₩37,369 | ₩36,018 | ₩37,355 | +2.87% | 8.5천 |
|---|
| 2026.09.03 | ₩37,703 | ₩38,438 | ₩35,938 | ₩36,500 | -3.19% | 1.7만 |
|---|
| 2026.09.02 | ₩36,500 | ₩37,743 | ₩36,152 | ₩37,382 | +2.42% | 1.5만 |
|---|
| 2026.09.01 | ₩36,473 | ₩36,473 | ₩35,296 | ₩36,045 | -1.17% | 8천 |
|---|
| 2026.08.31 | ₩35,082 | ₩36,419 | ₩35,082 | ₩36,419 | +3.81% | 2만 |
|---|
| 2026.08.28 | ₩34,882 | ₩35,992 | ₩34,882 | ₩35,189 | +0.88% | 4.7천 |
|---|
| 2026.08.27 | ₩34,761 | ₩35,256 | ₩34,294 | ₩35,229 | +1.35% | 8.2천 |
|---|
| 2026.08.26 | ₩34,761 | ₩35,096 | ₩34,574 | ₩34,802 | +0.12% | 1.5만 |
|---|
| 2026.08.25 | ₩34,160 | ₩34,788 | ₩33,852 | ₩34,347 | +0.55% | 2.3만 |
|---|
| 2026.08.24 | ₩33,759 | ₩34,802 | ₩33,759 | ₩34,253 | +1.47% | 9.7천 |
|---|
| 2026.08.21 | ₩33,304 | ₩34,093 | ₩32,903 | ₩33,558 | +0.76% | 1.2만 |
|---|
| 2026.08.20 | ₩33,625 | ₩33,732 | ₩33,558 | ₩33,665 | +0.12% | 5.5천 |
|---|
| 2026.08.19 | ₩32,890 | ₩34,320 | ₩32,756 | ₩32,930 | +0.12% | 1.8만 |
|---|
| 2026.08.18 | ₩33,237 | ₩33,398 | ₩32,769 | ₩32,890 | -1.05% | 7.4천 |
|---|
| 2026.08.17 | ₩34,494 | ₩34,748 | ₩33,371 | ₩33,572 | -2.67% | 1.2만 |
|---|
| 2026.08.14 | ₩34,320 | ₩36,272 | ₩32,930 | ₩33,973 | -1.01% | 1.1만 |
|---|
| 2026.08.13 | ₩34,828 | ₩35,296 | ₩34,173 | ₩34,320 | -1.46% | 1.2만 |
|---|
| 2026.08.12 | ₩33,077 | ₩36,098 | ₩33,077 | ₩34,294 | +3.68% | 1.5만 |
|---|
| 2026.08.11 | ₩33,170 | ₩33,732 | ₩32,408 | ₩32,649 | -1.57% | 2.1만 |
|---|
| 2026.08.10 | ₩33,411 | ₩34,026 | ₩33,050 | ₩33,104 | -0.92% | 2.4만 |
|---|
| 2026.08.07 | ₩33,090 | ₩33,612 | ₩32,863 | ₩33,291 | +0.61% | 3.7천 |
|---|
| 2026.08.06 | ₩33,104 | ₩33,638 | ₩32,769 | ₩33,531 | +1.29% | 1.5만 |
|---|
| 2026.08.05 | ₩32,756 | ₩32,890 | ₩32,609 | ₩32,662 | -0.29% | 1.3만 |
|---|
| 2026.08.04 | ₩32,542 | ₩33,558 | ₩32,515 | ₩33,090 | +1.68% | 2.7만 |
|---|
| 2026.08.03 | ₩31,874 | ₩33,211 | ₩31,874 | ₩32,983 | +3.48% | 9.8천 |
|---|
| 2026.07.31 | ₩31,967 | ₩32,061 | ₩31,486 | ₩31,713 | -0.79% | 4.6천 |
|---|
| 2026.07.30 | ₩32,181 | ₩32,328 | ₩31,927 | ₩32,194 | +0.04% | 3.4천 |
|---|
| 2026.07.29 | ₩32,221 | ₩32,301 | ₩31,486 | ₩32,074 | -0.46% | 9.5천 |
|---|
| 2026.07.28 | ₩32,328 | ₩32,676 | ₩31,499 | ₩32,636 | +0.95% | 8.2천 |
|---|
| 2026.07.27 | ₩32,382 | ₩33,211 | ₩32,261 | ₩32,261 | -0.37% | 6.5천 |
|---|
| 2026.07.24 | ₩32,703 | ₩33,398 | ₩32,328 | ₩32,382 | -0.98% | 2만 |
|---|
| 2026.07.23 | ₩32,074 | ₩33,478 | ₩30,938 | ₩32,676 | +1.88% | 3.9만 |
|---|
| 2026.07.22 | ₩33,157 | ₩33,531 | ₩31,486 | ₩32,261 | -2.70% | 1.5만 |
|---|
| 2026.07.21 | ₩34,066 | ₩34,066 | ₩33,010 | ₩33,050 | -2.98% | 1.3만 |
|---|
| 2026.07.20 | ₩33,719 | ₩34,588 | ₩33,719 | ₩34,066 | +1.03% | 1만 |
|---|
| 2026.07.17 | ₩35,016 | ₩35,296 | ₩34,133 | ₩34,133 | -2.52% | 7.2천 |
|---|
| 2026.07.16 | ₩34,761 | ₩36,352 | ₩34,668 | ₩35,564 | +2.31% | 1.6만 |
|---|
| 2026.07.15 | ₩34,320 | ₩35,176 | ₩34,253 | ₩34,868 | +1.60% | 1.1만 |
|---|
| 2026.07.14 | ₩34,962 | ₩35,056 | ₩33,892 | ₩33,906 | -3.02% | 1.2만 |
|---|
| 2026.07.13 | ₩34,213 | ₩35,243 | ₩34,213 | ₩34,668 | +1.33% | 2.3만 |
|---|
| 2026.07.10 | ₩34,240 | ₩34,962 | ₩33,665 | ₩33,852 | -1.13% | 2.3만 |
|---|
| 2026.07.09 | ₩33,973 | ₩34,882 | ₩33,612 | ₩34,641 | +1.97% | 9.7천 |
|---|
| 2026.07.08 | ₩34,842 | ₩34,842 | ₩33,211 | ₩33,852 | -2.84% | 1.8만 |
|---|
| 2026.07.07 | ₩36,366 | ₩36,486 | ₩34,507 | ₩34,855 | -4.15% | 2.8만 |
|---|
| 2026.07.06 | ₩38,505 | ₩39,601 | ₩37,048 | ₩37,128 | -3.58% | 3만 |
|---|
| 2026.07.02 | ₩39,120 | ₩39,762 | ₩37,649 | ₩38,919 | -0.51% | 3.8만 |
|---|
| 2026.07.01 | ₩37,449 | ₩39,989 | ₩37,449 | ₩39,294 | +4.93% | 6.8만 |
|---|
| 2026.06.30 | ₩34,561 | ₩37,435 | ₩33,585 | ₩37,235 | +7.74% | 4.9만 |
|---|
| 2026.06.29 | ₩32,756 | ₩34,761 | ₩32,743 | ₩34,748 | +6.08% | 4.2만 |
|---|
| 2026.06.26 | ₩31,753 | ₩32,743 | ₩31,112 | ₩32,542 | +2.48% | 63.6만 |
|---|
| 2026.06.25 | ₩31,767 | ₩32,261 | ₩30,898 | ₩32,208 | +1.39% | 5.3만 |
|---|
| 2026.06.24 | ₩30,710 | ₩32,074 | ₩30,229 | ₩31,727 | +3.31% | 6.4만 |
|---|
| 2026.06.23 | ₩31,218 | ₩31,352 | ₩30,483 | ₩30,857 | -1.16% | 2.1만 |
|---|
| 2026.06.22 | ₩31,686 | ₩31,954 | ₩30,924 | ₩31,071 | -1.94% | 2.7만 |
|---|
| 2026.06.18 | ₩30,029 | ₩31,660 | ₩28,932 | ₩31,660 | +5.43% | 4.8만 |
|---|
| 2026.06.17 | ₩29,173 | ₩29,387 | ₩28,906 | ₩29,307 | +0.46% | 2.3만 |
|---|
| 2026.06.16 | ₩28,571 | ₩29,373 | ₩28,077 | ₩29,253 | +2.39% | 5.5만 |
|---|
| 2026.06.15 | ₩29,427 | ₩29,427 | ₩28,371 | ₩28,611 | -2.77% | 3.3만 |
|---|
| 2026.06.12 | ₩28,077 | ₩29,347 | ₩27,916 | ₩29,079 | +3.57% | 2.9만 |
|---|
| 2026.06.11 | ₩29,266 | ₩29,480 | ₩27,849 | ₩28,063 | -4.11% | 2.9만 |
|---|
| 2026.06.10 | ₩29,815 | ₩29,841 | ₩28,932 | ₩28,999 | -2.74% | 2.7만 |
|---|
| 2026.06.09 | ₩29,587 | ₩29,922 | ₩29,106 | ₩29,561 | -0.09% | 1.6만 |
|---|
| 2026.06.08 | ₩29,280 | ₩29,641 | ₩28,972 | ₩29,280 | 0.00% | 1.9만 |
|---|
| 2026.06.05 | ₩28,986 | ₩29,266 | ₩28,745 | ₩28,745 | -0.83% | 1.5만 |
|---|
| 2026.06.04 | ₩28,411 | ₩28,999 | ₩28,117 | ₩28,892 | +1.69% | 2.2만 |
|---|
| 2026.06.03 | ₩28,758 | ₩28,758 | ₩28,117 | ₩28,531 | -0.79% | 3.3만 |
|---|
| 2026.06.02 | ₩28,745 | ₩29,026 | ₩28,478 | ₩28,799 | +0.19% | 1.9만 |
|---|
| 2026.06.01 | ₩28,906 | ₩29,414 | ₩28,491 | ₩28,772 | -0.46% | 2만 |
|---|
| 2026.05.29 | ₩28,745 | ₩29,079 | ₩28,290 | ₩28,785 | +0.14% | 3.5만 |
|---|
| 2026.05.28 | ₩28,424 | ₩28,946 | ₩28,331 | ₩28,946 | +1.83% | 1.3만 |
|---|
| 2026.05.27 | ₩28,103 | ₩28,705 | ₩27,956 | ₩28,531 | +1.52% | 2.5만 |
|---|
| 2026.05.26 | ₩28,130 | ₩28,317 | ₩27,916 | ₩28,197 | +0.24% | 2.8만 |
|---|
| 2026.05.22 | ₩28,411 | ₩28,411 | ₩28,010 | ₩28,130 | -0.99% | 9.1천 |
|---|
| 2026.05.21 | ₩27,622 | ₩28,304 | ₩27,622 | ₩28,103 | +1.74% | 1.6만 |
|---|
| 2026.05.20 | ₩27,421 | ₩27,809 | ₩27,234 | ₩27,809 | +1.41% | 7.1천 |
|---|
| 2026.05.19 | ₩26,820 | ₩27,555 | ₩26,673 | ₩27,421 | +2.24% | 1.9만 |
|---|
| 2026.05.18 | ₩26,686 | ₩27,488 | ₩26,686 | ₩27,154 | +1.75% | 2.9만 |
|---|
| 2026.05.15 | ₩26,820 | ₩27,315 | ₩26,472 | ₩26,673 | -0.55% | 1.7만 |
|---|
| 2026.05.14 | ₩27,956 | ₩28,438 | ₩26,820 | ₩27,101 | -3.06% | 2.3만 |
|---|
| 2026.05.13 | ₩29,547 | ₩29,547 | ₩27,836 | ₩27,836 | -5.79% | 2.8만 |
|---|
| 2026.05.12 | ₩29,226 | ₩29,975 | ₩28,585 | ₩29,841 | +2.10% | 8.4천 |
|---|
| 2026.05.11 | ₩29,641 | ₩29,975 | ₩29,160 | ₩29,373 | -0.90% | 7.2천 |
|---|
| 2026.05.08 | ₩30,176 | ₩30,416 | ₩29,454 | ₩29,654 | -1.73% | 5.6천 |
|---|
| 2026.05.07 | ₩30,216 | ₩30,590 | ₩30,109 | ₩30,176 | -0.13% | 1.3만 |
|---|
| 2026.05.06 | ₩29,494 | ₩30,189 | ₩29,494 | ₩30,095 | +2.04% | 1.2만 |
|---|
| 2026.05.05 | ₩29,360 | ₩29,734 | ₩29,026 | ₩29,534 | +0.59% | 1.2만 |
|---|
| 2026.05.04 | ₩29,266 | ₩30,403 | ₩28,799 | ₩29,587 | +1.10% | 1.8만 |
|---|
| 2026.05.01 | ₩29,026 | ₩29,507 | ₩28,812 | ₩29,507 | +1.66% | 1.7만 |
|---|
| 2026.04.30 | ₩29,467 | ₩29,882 | ₩29,226 | ₩29,226 | -0.82% | 1.9만 |
|---|
| 2026.04.29 | ₩29,534 | ₩29,801 | ₩29,360 | ₩29,748 | +0.72% | 2.2만 |
|---|
| 2026.04.28 | ₩29,414 | ₩30,122 | ₩29,414 | ₩29,480 | +0.23% | 1만 |
|---|
| 2026.04.27 | ₩29,494 | ₩30,202 | ₩29,333 | ₩29,627 | +0.45% | 1.9만 |
|---|
| 2026.04.24 | ₩29,414 | ₩29,627 | ₩29,226 | ₩29,454 | +0.14% | 2.1만 |
|---|
| 2026.04.23 | ₩29,494 | ₩30,015 | ₩29,253 | ₩29,414 | -0.27% | 6.9천 |
|---|
| 2026.04.22 | ₩29,373 | ₩30,242 | ₩29,106 | ₩29,213 | -0.55% | 1.3만 |
|---|
| 2026.04.21 | ₩29,427 | ₩29,534 | ₩28,972 | ₩29,200 | -0.77% | 7.4천 |
|---|
| 2026.04.20 | ₩30,082 | ₩30,082 | ₩29,414 | ₩29,440 | -2.13% | 1.2만 |
|---|
| 2026.04.17 | ₩29,775 | ₩30,390 | ₩29,253 | ₩29,988 | +0.72% | 9천 |
|---|
| 2026.04.16 | ₩29,627 | ₩29,855 | ₩28,892 | ₩29,400 | -0.77% | 1.8만 |
|---|
| 2026.04.15 | ₩29,213 | ₩30,336 | ₩29,039 | ₩29,868 | +2.24% | 2.2만 |
|---|
| 2026.04.14 | ₩29,788 | ₩30,002 | ₩29,053 | ₩29,173 | -2.06% | 9천 |
|---|
| 2026.04.13 | ₩29,012 | ₩30,002 | ₩28,451 | ₩29,788 | +2.67% | 1.5만 |
|---|
| 2026.04.10 | ₩28,745 | ₩29,160 | ₩28,745 | ₩29,053 | +1.07% | 1.2만 |
|---|
| 2026.04.09 | ₩28,250 | ₩29,026 | ₩28,250 | ₩29,012 | +2.70% | 8.7천 |
|---|
| 2026.04.08 | ₩28,371 | ₩28,531 | ₩27,675 | ₩28,331 | -0.14% | 1.3만 |
|---|
| 2026.04.07 | ₩27,889 | ₩28,077 | ₩27,635 | ₩27,809 | -0.29% | 1만 |
|---|
| 2026.04.06 | ₩27,863 | ₩28,010 | ₩27,742 | ₩27,889 | +0.10% | 8.2천 |
|---|
| 2026.04.02 | ₩27,274 | ₩27,836 | ₩26,994 | ₩27,635 | +1.32% | 1.5만 |
|---|
| 2026.04.01 | ₩27,221 | ₩27,595 | ₩27,074 | ₩27,274 | +0.20% | 1.4만 |
|---|
| 2026.03.31 | ₩27,248 | ₩27,248 | ₩26,419 | ₩27,060 | -0.69% | 1.4만 |
|---|
| 2026.03.30 | ₩26,833 | ₩26,833 | ₩26,405 | ₩26,820 | -0.05% | 8.1천 |
|---|
| 2026.03.27 | ₩26,526 | ₩26,740 | ₩25,871 | ₩26,419 | -0.40% | 1만 |
|---|
| 2026.03.26 | ₩26,512 | ₩26,873 | ₩25,670 | ₩26,526 | +0.05% | 2.5만 |
|---|
| 2026.03.25 | ₩27,167 | ₩27,462 | ₩26,472 | ₩26,499 | -2.46% | 1.4만 |
|---|
| 2026.03.24 | ₩28,357 | ₩28,678 | ₩27,167 | ₩27,595 | -2.69% | 2.2만 |
|---|
| 2026.03.23 | ₩27,408 | ₩28,344 | ₩27,074 | ₩28,290 | +3.22% | 1.9만 |
|---|
| 2026.03.20 | ₩27,208 | ₩27,408 | ₩26,980 | ₩27,181 | -0.10% | 2.3만 |
|---|
| 2026.03.19 | ₩26,806 | ₩27,221 | ₩26,740 | ₩27,208 | +1.50% | 1.4만 |
|---|
| 2026.03.18 | ₩26,766 | ₩26,940 | ₩26,740 | ₩26,927 | +0.60% | 1.7만 |
|---|
| 2026.03.17 | ₩27,515 | ₩27,555 | ₩26,900 | ₩26,913 | -2.19% | 1.6만 |
|---|
| 2026.03.16 | ₩28,197 | ₩28,197 | ₩27,408 | ₩27,448 | -2.66% | 2.6만 |
|---|
| 2026.03.13 | ₩27,742 | ₩28,277 | ₩27,101 | ₩27,983 | +0.87% | 3.1만 |
|---|
| 2026.03.12 | ₩26,847 | ₩27,782 | ₩26,740 | ₩27,515 | +2.49% | 2.1만 |
|---|
| 2026.03.11 | ₩27,863 | ₩28,558 | ₩26,405 | ₩26,954 | -3.26% | 4.9만 |
|---|
| 2026.03.10 | ₩25,175 | ₩26,138 | ₩25,175 | ₩25,603 | +1.70% | 2.7만 |
|---|
| 2026.03.09 | ₩24,734 | ₩25,576 | ₩24,560 | ₩25,469 | +2.97% | 1.9만 |
|---|
| 2026.03.06 | ₩23,611 | ₩24,895 | ₩23,611 | ₩24,788 | +4.98% | 3.1만 |
|---|
| 2026.03.05 | ₩24,614 | ₩24,748 | ₩23,745 | ₩23,985 | -2.55% | 2.3만 |
|---|
| 2026.03.04 | ₩24,694 | ₩24,921 | ₩24,694 | ₩24,841 | +0.60% | 1.4만 |
|---|
| 2026.03.03 | ₩24,467 | ₩25,135 | ₩24,400 | ₩24,895 | +1.75% | 1.8만 |
|---|
| 2026.03.02 | ₩24,440 | ₩25,189 | ₩24,440 | ₩24,948 | +2.08% | 1.5만 |
|---|
| 2026.02.27 | ₩24,868 | ₩24,921 | ₩24,734 | ₩24,828 | -0.16% | 1.6만 |
|---|
| 2026.02.26 | ₩25,242 | ₩25,576 | ₩24,854 | ₩25,002 | -0.95% | 1.6만 |
|---|
| 2026.02.25 | ₩24,480 | ₩25,242 | ₩24,293 | ₩25,175 | +2.84% | 8.4천 |
|---|
| 2026.02.24 | ₩24,079 | ₩24,734 | ₩24,079 | ₩24,547 | +1.94% | 1.9만 |
|---|
| 2026.02.23 | ₩24,948 | ₩25,028 | ₩24,132 | ₩24,132 | -3.27% | 2.5만 |
|---|
| 2026.02.20 | ₩24,734 | ₩25,015 | ₩24,667 | ₩24,881 | +0.59% | 1.2만 |
|---|
| 2026.02.19 | ₩25,363 | ₩25,510 | ₩24,654 | ₩24,881 | -1.90% | 1만 |
|---|
| 2026.02.18 | ₩24,734 | ₩24,921 | ₩24,600 | ₩24,667 | -0.27% | 1.6만 |
|---|
| 2026.02.17 | ₩24,774 | ₩25,389 | ₩24,761 | ₩24,761 | -0.05% | 1.1만 |
|---|
| 2026.02.13 | ₩25,028 | ₩25,122 | ₩24,881 | ₩24,881 | -0.59% | 6.5천 |
|---|
| 2026.02.12 | ₩25,082 | ₩25,256 | ₩24,961 | ₩25,055 | -0.11% | 7.6천 |
|---|
| 2026.02.11 | ₩25,911 | ₩25,911 | ₩24,948 | ₩25,095 | -3.15% | 8.9천 |
|---|
| 2026.02.10 | ₩25,363 | ₩25,911 | ₩25,363 | ₩25,603 | +0.95% | 1.2만 |
|---|
| 2026.02.09 | ₩25,750 | ₩25,750 | ₩24,320 | ₩25,189 | -2.18% | 1.6만 |
|---|
| 2026.02.06 | ₩24,868 | ₩26,673 | ₩24,614 | ₩26,031 | +4.68% | 4만 |
|---|
| 2026.02.05 | ₩24,654 | ₩24,881 | ₩23,772 | ₩24,493 | -0.65% | 2.5만 |
|---|
| 2026.02.04 | ₩24,988 | ₩24,988 | ₩24,520 | ₩24,627 | -1.44% | 9.6천 |
|---|
| 2026.02.03 | ₩25,175 | ₩25,175 | ₩24,266 | ₩24,427 | -2.97% | 1만 |
|---|
| 2026.02.02 | ₩25,015 | ₩25,349 | ₩24,935 | ₩25,349 | +1.34% | 8.7천 |
|---|
| 2026.01.30 | ₩23,972 | ₩25,135 | ₩23,785 | ₩25,002 | +4.29% | 1.7만 |
|---|
| 2026.01.29 | ₩24,026 | ₩24,132 | ₩23,665 | ₩24,132 | +0.45% | 9.8천 |
|---|
| 2026.01.28 | ₩24,226 | ₩24,226 | ₩23,544 | ₩23,785 | -1.82% | 2.3만 |
|---|
| 2026.01.27 | ₩24,400 | ₩24,480 | ₩24,066 | ₩24,066 | -1.37% | 1.5만 |
|---|
| 2026.01.26 | ₩24,280 | ₩25,469 | ₩24,226 | ₩24,280 | 0.00% | 9.3천 |
|---|
| 2026.01.23 | ₩24,748 | ₩24,748 | ₩24,079 | ₩24,132 | -2.49% | 1.4만 |
|---|
| 2026.01.22 | ₩24,534 | ₩25,443 | ₩24,534 | ₩24,600 | +0.27% | 8.8천 |
|---|
| 2026.01.21 | ₩24,159 | ₩24,346 | ₩24,092 | ₩24,306 | +0.61% | 8.1천 |
|---|
| 2026.01.20 | ₩24,440 | ₩24,453 | ₩24,092 | ₩24,092 | -1.42% | 9.6천 |
|---|
| 2026.01.16 | ₩24,895 | ₩25,456 | ₩24,480 | ₩24,547 | -1.40% | 1.1만 |
|---|
| 2026.01.15 | ₩24,560 | ₩25,002 | ₩24,520 | ₩24,801 | +0.98% | 1.3만 |
|---|
| 2026.01.14 | ₩24,226 | ₩24,868 | ₩24,226 | ₩24,493 | +1.10% | 1.1만 |
|---|
| 2026.01.13 | ₩24,293 | ₩24,360 | ₩24,079 | ₩24,092 | -0.83% | 1.1만 |
|---|
| 2026.01.12 | ₩24,360 | ₩24,467 | ₩24,280 | ₩24,333 | -0.11% | 5.4천 |
|---|
| 2026.01.09 | ₩24,480 | ₩25,309 | ₩24,280 | ₩24,306 | -0.71% | 1.2만 |
|---|
| 2026.01.08 | ₩24,213 | ₩25,483 | ₩24,213 | ₩24,467 | +1.05% | 3.1만 |
|---|
| 2026.01.07 | ₩24,761 | ₩24,801 | ₩24,280 | ₩24,373 | -1.57% | 2만 |
|---|
| 2026.01.06 | ₩25,576 | ₩25,576 | ₩24,881 | ₩24,961 | -2.40% | 1.9만 |
|---|
| 2026.01.05 | ₩26,352 | ₩26,405 | ₩25,576 | ₩25,576 | -2.94% | 9천 |
|---|
| 2026.01.02 | ₩28,077 | ₩28,077 | ₩25,844 | ₩26,245 | -6.52% | 1.2만 |
|---|
| 2025.12.31 | ₩25,523 | ₩26,325 | ₩25,376 | ₩26,325 | +3.14% | 1.5만 |
|---|
| 2025.12.30 | ₩26,486 | ₩26,486 | ₩25,550 | ₩25,590 | -3.38% | 9.1천 |
|---|
| 2025.12.29 | ₩27,395 | ₩27,609 | ₩26,526 | ₩26,606 | -2.88% | 1.2만 |
|---|
| 2025.12.26 | ₩25,750 | ₩27,675 | ₩25,737 | ₩27,355 | +6.23% | 1.7만 |
|---|
| 2025.12.24 | ₩25,576 | ₩26,058 | ₩25,536 | ₩25,630 | +0.21% | 6.7만 |
|---|
| 2025.12.23 | ₩26,178 | ₩26,312 | ₩25,349 | ₩25,349 | -3.17% | 1.9만 |
|---|
| 2025.12.22 | ₩26,740 | ₩27,034 | ₩26,205 | ₩26,205 | -2.00% | 1.1만 |
|---|
| 2025.12.19 | ₩26,419 | ₩27,047 | ₩26,419 | ₩26,980 | +2.13% | 2.8만 |
|---|
| 2025.12.18 | ₩26,606 | ₩26,820 | ₩26,432 | ₩26,432 | -0.65% | 1.1만 |
|---|
| 2025.12.17 | ₩26,285 | ₩26,726 | ₩25,777 | ₩26,272 | -0.05% | 9.4천 |
|---|
| 2025.12.16 | ₩26,339 | ₩26,459 | ₩25,937 | ₩26,245 | -0.36% | 3.2만 |
|---|
| 2025.12.15 | ₩27,315 | ₩27,315 | ₩26,125 | ₩26,138 | -4.31% | 1.2만 |
|---|
| 2025.12.12 | ₩27,421 | ₩27,421 | ₩26,379 | ₩26,940 | -1.76% | 1.5만 |
|---|
| 2025.12.11 | ₩27,020 | ₩27,889 | ₩27,020 | ₩27,462 | +1.63% | 8.9천 |
|---|
| 2025.12.10 | ₩26,512 | ₩27,060 | ₩26,432 | ₩26,673 | +0.61% | 1.4만 |
|---|
| 2025.12.09 | ₩26,472 | ₩26,673 | ₩26,138 | ₩26,392 | -0.30% | 5.4천 |
|---|
| 2025.12.08 | ₩25,282 | ₩27,141 | ₩25,282 | ₩26,552 | +5.02% | 2.9만 |
|---|
| 2025.12.05 | ₩25,750 | ₩25,871 | ₩25,282 | ₩25,282 | -1.82% | 5.3천 |
|---|
| 2025.12.04 | ₩26,512 | ₩26,512 | ₩25,750 | ₩25,750 | -2.87% | 5.3천 |
|---|
| 2025.12.03 | ₩25,162 | ₩26,392 | ₩25,162 | ₩26,392 | +4.89% | 1.7만 |
|---|
| 2025.12.02 | ₩25,456 | ₩25,911 | ₩25,215 | ₩25,215 | -0.95% | 6.4천 |
|---|
| 2025.12.01 | ₩25,630 | ₩26,191 | ₩25,068 | ₩25,229 | -1.56% | 6.7천 |
|---|
| 2025.11.28 | ₩26,044 | ₩26,084 | ₩25,750 | ₩26,071 | +0.10% | 4.2천 |
|---|
| 2025.11.26 | ₩26,165 | ₩26,887 | ₩26,165 | ₩26,325 | +0.61% | 9.9천 |
|---|
| 2025.11.25 | ₩25,536 | ₩26,753 | ₩25,536 | ₩26,432 | +3.51% | 7.3천 |
|---|
| 2025.11.24 | ₩26,298 | ₩26,392 | ₩25,630 | ₩25,630 | -2.54% | 4.7천 |
|---|
| 2025.11.21 | ₩25,777 | ₩27,127 | ₩25,777 | ₩26,927 | +4.46% | 1.3만 |
|---|
| 2025.11.20 | ₩25,550 | ₩25,991 | ₩25,536 | ₩25,777 | +0.89% | 9천 |
|---|
| 2025.11.19 | ₩25,322 | ₩25,443 | ₩24,721 | ₩25,135 | -0.74% | 1.8만 |
|---|
| 2025.11.18 | ₩25,630 | ₩25,737 | ₩24,801 | ₩24,801 | -3.23% | 9.6천 |
|---|
| 2025.11.17 | ₩26,071 | ₩26,218 | ₩25,630 | ₩25,630 | -1.69% | 1.5만 |
|---|
| 2025.11.14 | ₩26,205 | ₩26,205 | ₩25,937 | ₩26,058 | -0.56% | 7.1천 |
|---|
| 2025.11.13 | ₩26,018 | ₩26,566 | ₩26,018 | ₩26,445 | +1.64% | 7천 |
|---|
| 2025.11.12 | ₩25,603 | ₩26,379 | ₩25,603 | ₩26,365 | +2.98% | 1.3만 |
|---|
| 2025.11.11 | ₩26,191 | ₩26,740 | ₩25,483 | ₩25,496 | -2.65% | 1.7만 |
|---|
| 2025.11.10 | ₩26,459 | ₩26,619 | ₩26,285 | ₩26,285 | -0.66% | 3.9천 |
|---|
| 2025.11.07 | ₩26,272 | ₩26,512 | ₩26,272 | ₩26,272 | 0.00% | 1.5만 |
|---|
| 2025.11.06 | ₩27,020 | ₩27,274 | ₩26,699 | ₩26,699 | -1.19% | 8.5천 |
|---|
| 2025.11.05 | ₩28,090 | ₩28,090 | ₩27,395 | ₩27,649 | -1.57% | 8.3천 |
|---|
| 2025.11.04 | ₩28,103 | ₩28,852 | ₩28,103 | ₩28,197 | +0.33% | 9.5천 |
|---|
| 2025.11.03 | ₩28,411 | ₩29,106 | ₩28,357 | ₩28,438 | +0.09% | 4천 |
|---|
| 2025.10.31 | ₩28,290 | ₩28,745 | ₩28,143 | ₩28,545 | +0.90% | 6.5천 |
|---|
| 2025.10.30 | ₩28,518 | ₩28,906 | ₩28,210 | ₩28,558 | +0.14% | 3.4만 |
|---|
| 2025.10.29 | ₩28,397 | ₩28,825 | ₩28,357 | ₩28,438 | +0.14% | 8.1천 |
|---|
| 2025.10.28 | ₩28,344 | ₩28,518 | ₩28,344 | ₩28,344 | 0.00% | 5.7천 |
|---|
| 2025.10.27 | ₩28,478 | ₩29,160 | ₩28,478 | ₩28,571 | +0.33% | 7.6천 |
|---|
| 2025.10.24 | ₩28,558 | ₩29,721 | ₩28,184 | ₩28,317 | -0.84% | 7.1천 |
|---|
| 2025.10.23 | ₩28,879 | ₩28,879 | ₩28,304 | ₩28,304 | -1.99% | 4.4천 |
|---|
| 2025.10.22 | ₩28,411 | ₩28,932 | ₩28,411 | ₩28,625 | +0.75% | 9.8천 |
|---|
| 2025.10.21 | ₩28,625 | ₩29,748 | ₩28,625 | ₩29,253 | +2.20% | 9천 |
|---|
| 2025.10.20 | ₩28,558 | ₩29,641 | ₩28,545 | ₩28,638 | +0.28% | 1만 |
|---|
| 2025.10.17 | ₩28,504 | ₩29,280 | ₩28,478 | ₩28,491 | -0.05% | 7천 |
|---|
| 2025.10.16 | ₩29,200 | ₩29,200 | ₩28,692 | ₩28,692 | -1.74% | 6천 |
|---|
| 2025.10.15 | ₩29,160 | ₩29,641 | ₩29,160 | ₩29,213 | +0.18% | 4.5천 |
|---|
| 2025.10.14 | ₩29,079 | ₩30,189 | ₩29,079 | ₩29,427 | +1.20% | 7.6천 |
|---|
| 2025.10.13 | ₩28,852 | ₩30,456 | ₩28,852 | ₩28,932 | +0.28% | 1.3만 |
|---|
| 2025.10.10 | ₩29,414 | ₩29,614 | ₩28,424 | ₩28,424 | -3.36% | 1.5만 |
|---|