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 | ₩33,763 | ₩33,763 | ₩32,853 | ₩32,894 | -2.58% | 3.3천 |
| 2026.10.08 | ₩33,736 | ₩33,977 | ₩33,375 | ₩33,629 | -0.32% | 6천 |
| 2026.10.07 | ₩34,044 | ₩34,191 | ₩32,746 | ₩33,362 | -2.00% | 5.9천 |
| 2026.10.06 | ₩33,442 | ₩34,245 | ₩32,412 | ₩33,496 | +0.16% | 6.8천 |
| 2026.10.05 | ₩33,174 | ₩34,124 | ₩32,813 | ₩33,161 | -0.04% | 9.2천 |
| 2026.10.02 | ₩33,362 | ₩34,392 | ₩32,920 | ₩32,920 | -1.32% | 8.9천 |
| 2026.10.01 | ₩31,716 | ₩32,800 | ₩31,716 | ₩32,158 | +1.39% | 4.4천 |
| 2026.09.30 | ₩31,650 | ₩32,332 | ₩31,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,917 |
| +0.85% |
| 5.4천 |
| 2026.09.29 | ₩32,251 | ₩32,251 | ₩31,636 | ₩31,636 | -1.91% | 3.1천 |
|---|
| 2026.09.28 | ₩32,559 | ₩33,148 | ₩32,104 | ₩32,626 | +0.21% | 6.3천 |
|---|
| 2026.09.25 | ₩33,241 | ₩33,241 | ₩32,144 | ₩32,238 | -3.02% | 3.3천 |
|---|
| 2026.09.24 | ₩33,924 | ₩33,990 | ₩32,653 | ₩32,907 | -3.00% | 6.9천 |
|---|
| 2026.09.23 | ₩33,830 | ₩34,940 | ₩33,830 | ₩34,218 | +1.15% | 3.2천 |
|---|
| 2026.09.22 | ₩34,245 | ₩34,258 | ₩33,683 | ₩33,830 | -1.21% | 6.3천 |
|---|
| 2026.09.21 | ₩33,736 | ₩34,459 | ₩33,054 | ₩34,245 | +1.51% | 7.1천 |
|---|
| 2026.09.18 | ₩32,987 | ₩35,194 | ₩31,904 | ₩34,231 | +3.77% | 4.2만 |
|---|
| 2026.09.17 | ₩34,218 | ₩35,181 | ₩32,519 | ₩32,987 | -3.60% | 1.3만 |
|---|
| 2026.09.16 | ₩33,910 | ₩34,526 | ₩33,429 | ₩33,790 | -0.36% | 1.2만 |
|---|
| 2026.09.15 | ₩33,883 | ₩34,311 | ₩32,840 | ₩33,776 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩33,201 | ₩34,245 | ₩31,984 | ₩34,044 | +2.54% | 1.4만 |
|---|
| 2026.09.11 | ₩34,245 | ₩34,245 | ₩31,783 | ₩32,746 | -4.38% | 1.2만 |
|---|
| 2026.09.10 | ₩34,298 | ₩35,114 | ₩32,693 | ₩34,298 | 0.00% | 1.4만 |
|---|
| 2026.09.09 | ₩34,940 | ₩35,502 | ₩33,589 | ₩33,656 | -3.68% | 1.1만 |
|---|
| 2026.09.08 | ₩37,308 | ₩37,308 | ₩34,097 | ₩34,940 | -6.35% | 2.2만 |
|---|
| 2026.09.04 | ₩36,331 | ₩37,388 | ₩36,037 | ₩37,375 | +2.87% | 8.5천 |
|---|
| 2026.09.03 | ₩37,723 | ₩38,458 | ₩35,957 | ₩36,519 | -3.19% | 1.7만 |
|---|
| 2026.09.02 | ₩36,519 | ₩37,763 | ₩36,171 | ₩37,402 | +2.42% | 1.5만 |
|---|
| 2026.09.01 | ₩36,492 | ₩36,492 | ₩35,315 | ₩36,064 | -1.17% | 8천 |
|---|
| 2026.08.31 | ₩35,101 | ₩36,438 | ₩35,101 | ₩36,438 | +3.81% | 2만 |
|---|
| 2026.08.28 | ₩34,900 | ₩36,010 | ₩34,900 | ₩35,208 | +0.88% | 4.7천 |
|---|
| 2026.08.27 | ₩34,780 | ₩35,275 | ₩34,311 | ₩35,248 | +1.35% | 8.2천 |
|---|
| 2026.08.26 | ₩34,780 | ₩35,114 | ₩34,592 | ₩34,820 | +0.12% | 1.5만 |
|---|
| 2026.08.25 | ₩34,178 | ₩34,806 | ₩33,870 | ₩34,365 | +0.55% | 2.3만 |
|---|
| 2026.08.24 | ₩33,776 | ₩34,820 | ₩33,776 | ₩34,271 | +1.47% | 9.7천 |
|---|
| 2026.08.21 | ₩33,322 | ₩34,111 | ₩32,920 | ₩33,576 | +0.76% | 1.2만 |
|---|
| 2026.08.20 | ₩33,643 | ₩33,750 | ₩33,576 | ₩33,683 | +0.12% | 5.5천 |
|---|
| 2026.08.19 | ₩32,907 | ₩34,338 | ₩32,773 | ₩32,947 | +0.12% | 1.8만 |
|---|
| 2026.08.18 | ₩33,255 | ₩33,415 | ₩32,787 | ₩32,907 | -1.05% | 7.4천 |
|---|
| 2026.08.17 | ₩34,512 | ₩34,766 | ₩33,388 | ₩33,589 | -2.67% | 1.2만 |
|---|
| 2026.08.14 | ₩34,338 | ₩36,291 | ₩32,947 | ₩33,990 | -1.01% | 1.1만 |
|---|
| 2026.08.13 | ₩34,847 | ₩35,315 | ₩34,191 | ₩34,338 | -1.46% | 1.2만 |
|---|
| 2026.08.12 | ₩33,094 | ₩36,117 | ₩33,094 | ₩34,311 | +3.68% | 1.5만 |
|---|
| 2026.08.11 | ₩33,188 | ₩33,750 | ₩32,425 | ₩32,666 | -1.57% | 2.1만 |
|---|
| 2026.08.10 | ₩33,429 | ₩34,044 | ₩33,067 | ₩33,121 | -0.92% | 2.4만 |
|---|
| 2026.08.07 | ₩33,108 | ₩33,629 | ₩32,880 | ₩33,308 | +0.61% | 3.7천 |
|---|
| 2026.08.06 | ₩33,121 | ₩33,656 | ₩32,787 | ₩33,549 | +1.29% | 1.5만 |
|---|
| 2026.08.05 | ₩32,773 | ₩32,907 | ₩32,626 | ₩32,680 | -0.29% | 1.3만 |
|---|
| 2026.08.04 | ₩32,559 | ₩33,576 | ₩32,532 | ₩33,108 | +1.68% | 2.7만 |
|---|
| 2026.08.03 | ₩31,890 | ₩33,228 | ₩31,890 | ₩33,001 | +3.48% | 9.8천 |
|---|
| 2026.07.31 | ₩31,984 | ₩32,078 | ₩31,502 | ₩31,730 | -0.79% | 4.6천 |
|---|
| 2026.07.30 | ₩32,198 | ₩32,345 | ₩31,944 | ₩32,211 | +0.04% | 3.4천 |
|---|
| 2026.07.29 | ₩32,238 | ₩32,318 | ₩31,502 | ₩32,091 | -0.46% | 9.5천 |
|---|
| 2026.07.28 | ₩32,345 | ₩32,693 | ₩31,516 | ₩32,653 | +0.95% | 8.2천 |
|---|
| 2026.07.27 | ₩32,399 | ₩33,228 | ₩32,278 | ₩32,278 | -0.37% | 6.5천 |
|---|
| 2026.07.24 | ₩32,720 | ₩33,415 | ₩32,345 | ₩32,399 | -0.98% | 2만 |
|---|
| 2026.07.23 | ₩32,091 | ₩33,496 | ₩30,954 | ₩32,693 | +1.88% | 3.9만 |
|---|
| 2026.07.22 | ₩33,174 | ₩33,549 | ₩31,502 | ₩32,278 | -2.70% | 1.5만 |
|---|
| 2026.07.21 | ₩34,084 | ₩34,084 | ₩33,027 | ₩33,067 | -2.98% | 1.3만 |
|---|
| 2026.07.20 | ₩33,736 | ₩34,606 | ₩33,736 | ₩34,084 | +1.03% | 1만 |
|---|
| 2026.07.17 | ₩35,034 | ₩35,315 | ₩34,151 | ₩34,151 | -2.52% | 7.2천 |
|---|
| 2026.07.16 | ₩34,780 | ₩36,372 | ₩34,686 | ₩35,582 | +2.31% | 1.6만 |
|---|
| 2026.07.15 | ₩34,338 | ₩35,194 | ₩34,271 | ₩34,887 | +1.60% | 1.1만 |
|---|
| 2026.07.14 | ₩34,980 | ₩35,074 | ₩33,910 | ₩33,924 | -3.02% | 1.2만 |
|---|
| 2026.07.13 | ₩34,231 | ₩35,261 | ₩34,231 | ₩34,686 | +1.33% | 2.3만 |
|---|
| 2026.07.10 | ₩34,258 | ₩34,980 | ₩33,683 | ₩33,870 | -1.13% | 2.3만 |
|---|
| 2026.07.09 | ₩33,990 | ₩34,900 | ₩33,629 | ₩34,659 | +1.97% | 9.7천 |
|---|
| 2026.07.08 | ₩34,860 | ₩34,860 | ₩33,228 | ₩33,870 | -2.84% | 1.8만 |
|---|
| 2026.07.07 | ₩36,385 | ₩36,505 | ₩34,526 | ₩34,873 | -4.15% | 2.8만 |
|---|
| 2026.07.06 | ₩38,525 | ₩39,622 | ₩37,067 | ₩37,147 | -3.58% | 3만 |
|---|
| 2026.07.02 | ₩39,141 | ₩39,783 | ₩37,669 | ₩38,940 | -0.51% | 3.8만 |
|---|
| 2026.07.01 | ₩37,468 | ₩40,010 | ₩37,468 | ₩39,314 | +4.93% | 6.8만 |
|---|
| 2026.06.30 | ₩34,579 | ₩37,455 | ₩33,603 | ₩37,254 | +7.74% | 4.9만 |
|---|
| 2026.06.29 | ₩32,773 | ₩34,780 | ₩32,760 | ₩34,766 | +6.08% | 4.2만 |
|---|
| 2026.06.26 | ₩31,770 | ₩32,760 | ₩31,128 | ₩32,559 | +2.48% | 63.6만 |
|---|
| 2026.06.25 | ₩31,783 | ₩32,278 | ₩30,914 | ₩32,225 | +1.39% | 5.3만 |
|---|
| 2026.06.24 | ₩30,727 | ₩32,091 | ₩30,245 | ₩31,743 | +3.31% | 6.4만 |
|---|
| 2026.06.23 | ₩31,235 | ₩31,369 | ₩30,499 | ₩30,874 | -1.16% | 2.1만 |
|---|
| 2026.06.22 | ₩31,703 | ₩31,971 | ₩30,941 | ₩31,088 | -1.94% | 2.7만 |
|---|
| 2026.06.18 | ₩30,044 | ₩31,676 | ₩28,947 | ₩31,676 | +5.43% | 4.8만 |
|---|
| 2026.06.17 | ₩29,188 | ₩29,402 | ₩28,921 | ₩29,322 | +0.46% | 2.3만 |
|---|
| 2026.06.16 | ₩28,586 | ₩29,389 | ₩28,091 | ₩29,268 | +2.39% | 5.5만 |
|---|
| 2026.06.15 | ₩29,442 | ₩29,442 | ₩28,386 | ₩28,626 | -2.77% | 3.3만 |
|---|
| 2026.06.12 | ₩28,091 | ₩29,362 | ₩27,931 | ₩29,095 | +3.57% | 2.9만 |
|---|
| 2026.06.11 | ₩29,282 | ₩29,496 | ₩27,864 | ₩28,078 | -4.11% | 2.9만 |
|---|
| 2026.06.10 | ₩29,830 | ₩29,857 | ₩28,947 | ₩29,014 | -2.74% | 2.7만 |
|---|
| 2026.06.09 | ₩29,603 | ₩29,937 | ₩29,121 | ₩29,576 | -0.09% | 1.6만 |
|---|
| 2026.06.08 | ₩29,295 | ₩29,656 | ₩28,988 | ₩29,295 | 0.00% | 1.9만 |
|---|
| 2026.06.05 | ₩29,001 | ₩29,282 | ₩28,760 | ₩28,760 | -0.83% | 1.5만 |
|---|
| 2026.06.04 | ₩28,426 | ₩29,014 | ₩28,131 | ₩28,907 | +1.69% | 2.2만 |
|---|
| 2026.06.03 | ₩28,773 | ₩28,773 | ₩28,131 | ₩28,546 | -0.79% | 3.3만 |
|---|
| 2026.06.02 | ₩28,760 | ₩29,041 | ₩28,493 | ₩28,814 | +0.19% | 1.9만 |
|---|
| 2026.06.01 | ₩28,921 | ₩29,429 | ₩28,506 | ₩28,787 | -0.46% | 2만 |
|---|
| 2026.05.29 | ₩28,760 | ₩29,095 | ₩28,305 | ₩28,800 | +0.14% | 3.5만 |
|---|
| 2026.05.28 | ₩28,439 | ₩28,961 | ₩28,345 | ₩28,961 | +1.83% | 1.3만 |
|---|
| 2026.05.27 | ₩28,118 | ₩28,720 | ₩27,971 | ₩28,546 | +1.52% | 2.5만 |
|---|
| 2026.05.26 | ₩28,145 | ₩28,332 | ₩27,931 | ₩28,212 | +0.24% | 2.8만 |
|---|
| 2026.05.22 | ₩28,426 | ₩28,426 | ₩28,024 | ₩28,145 | -0.99% | 9.1천 |
|---|
| 2026.05.21 | ₩27,636 | ₩28,319 | ₩27,636 | ₩28,118 | +1.74% | 1.6만 |
|---|
| 2026.05.20 | ₩27,436 | ₩27,824 | ₩27,249 | ₩27,824 | +1.41% | 7.1천 |
|---|
| 2026.05.19 | ₩26,834 | ₩27,570 | ₩26,687 | ₩27,436 | +2.24% | 1.9만 |
|---|
| 2026.05.18 | ₩26,700 | ₩27,503 | ₩26,700 | ₩27,168 | +1.75% | 2.9만 |
|---|
| 2026.05.15 | ₩26,834 | ₩27,329 | ₩26,486 | ₩26,687 | -0.55% | 1.7만 |
|---|
| 2026.05.14 | ₩27,971 | ₩28,452 | ₩26,834 | ₩27,115 | -3.06% | 2.3만 |
|---|
| 2026.05.13 | ₩29,563 | ₩29,563 | ₩27,850 | ₩27,850 | -5.79% | 2.8만 |
|---|
| 2026.05.12 | ₩29,242 | ₩29,991 | ₩28,600 | ₩29,857 | +2.10% | 8.4천 |
|---|
| 2026.05.11 | ₩29,656 | ₩29,991 | ₩29,175 | ₩29,389 | -0.90% | 7.2천 |
|---|
| 2026.05.08 | ₩30,191 | ₩30,432 | ₩29,469 | ₩29,670 | -1.73% | 5.6천 |
|---|
| 2026.05.07 | ₩30,232 | ₩30,606 | ₩30,125 | ₩30,191 | -0.13% | 1.3만 |
|---|
| 2026.05.06 | ₩29,509 | ₩30,205 | ₩29,509 | ₩30,111 | +2.04% | 1.2만 |
|---|
| 2026.05.05 | ₩29,375 | ₩29,750 | ₩29,041 | ₩29,549 | +0.59% | 1.2만 |
|---|
| 2026.05.04 | ₩29,282 | ₩30,419 | ₩28,814 | ₩29,603 | +1.10% | 1.8만 |
|---|
| 2026.05.01 | ₩29,041 | ₩29,523 | ₩28,827 | ₩29,523 | +1.66% | 1.7만 |
|---|
| 2026.04.30 | ₩29,482 | ₩29,897 | ₩29,242 | ₩29,242 | -0.82% | 1.9만 |
|---|
| 2026.04.29 | ₩29,549 | ₩29,817 | ₩29,375 | ₩29,763 | +0.72% | 2.2만 |
|---|
| 2026.04.28 | ₩29,429 | ₩30,138 | ₩29,429 | ₩29,496 | +0.23% | 1만 |
|---|
| 2026.04.27 | ₩29,509 | ₩30,218 | ₩29,349 | ₩29,643 | +0.45% | 1.9만 |
|---|
| 2026.04.24 | ₩29,429 | ₩29,643 | ₩29,242 | ₩29,469 | +0.14% | 2.1만 |
|---|
| 2026.04.23 | ₩29,509 | ₩30,031 | ₩29,268 | ₩29,429 | -0.27% | 6.9천 |
|---|
| 2026.04.22 | ₩29,389 | ₩30,258 | ₩29,121 | ₩29,228 | -0.55% | 1.3만 |
|---|
| 2026.04.21 | ₩29,442 | ₩29,549 | ₩28,988 | ₩29,215 | -0.77% | 7.4천 |
|---|
| 2026.04.20 | ₩30,098 | ₩30,098 | ₩29,429 | ₩29,456 | -2.13% | 1.2만 |
|---|
| 2026.04.17 | ₩29,790 | ₩30,405 | ₩29,268 | ₩30,004 | +0.72% | 9천 |
|---|
| 2026.04.16 | ₩29,643 | ₩29,870 | ₩28,907 | ₩29,416 | -0.77% | 1.8만 |
|---|
| 2026.04.15 | ₩29,228 | ₩30,352 | ₩29,054 | ₩29,884 | +2.24% | 2.2만 |
|---|
| 2026.04.14 | ₩29,804 | ₩30,018 | ₩29,068 | ₩29,188 | -2.06% | 9천 |
|---|
| 2026.04.13 | ₩29,028 | ₩30,018 | ₩28,466 | ₩29,804 | +2.67% | 1.5만 |
|---|
| 2026.04.10 | ₩28,760 | ₩29,175 | ₩28,760 | ₩29,068 | +1.07% | 1.2만 |
|---|
| 2026.04.09 | ₩28,265 | ₩29,041 | ₩28,265 | ₩29,028 | +2.70% | 8.7천 |
|---|
| 2026.04.08 | ₩28,386 | ₩28,546 | ₩27,690 | ₩28,345 | -0.14% | 1.3만 |
|---|
| 2026.04.07 | ₩27,904 | ₩28,091 | ₩27,650 | ₩27,824 | -0.29% | 1만 |
|---|
| 2026.04.06 | ₩27,877 | ₩28,024 | ₩27,757 | ₩27,904 | +0.10% | 8.2천 |
|---|
| 2026.04.02 | ₩27,289 | ₩27,850 | ₩27,008 | ₩27,650 | +1.32% | 1.5만 |
|---|
| 2026.04.01 | ₩27,235 | ₩27,610 | ₩27,088 | ₩27,289 | +0.20% | 1.4만 |
|---|
| 2026.03.31 | ₩27,262 | ₩27,262 | ₩26,433 | ₩27,075 | -0.69% | 1.4만 |
|---|
| 2026.03.30 | ₩26,847 | ₩26,847 | ₩26,419 | ₩26,834 | -0.05% | 8.1천 |
|---|
| 2026.03.27 | ₩26,540 | ₩26,754 | ₩25,884 | ₩26,433 | -0.40% | 1만 |
|---|
| 2026.03.26 | ₩26,526 | ₩26,887 | ₩25,683 | ₩26,540 | +0.05% | 2.5만 |
|---|
| 2026.03.25 | ₩27,182 | ₩27,476 | ₩26,486 | ₩26,513 | -2.46% | 1.4만 |
|---|
| 2026.03.24 | ₩28,372 | ₩28,693 | ₩27,182 | ₩27,610 | -2.69% | 2.2만 |
|---|
| 2026.03.23 | ₩27,422 | ₩28,359 | ₩27,088 | ₩28,305 | +3.22% | 1.9만 |
|---|
| 2026.03.20 | ₩27,222 | ₩27,422 | ₩26,994 | ₩27,195 | -0.10% | 2.3만 |
|---|
| 2026.03.19 | ₩26,820 | ₩27,235 | ₩26,754 | ₩27,222 | +1.50% | 1.4만 |
|---|
| 2026.03.18 | ₩26,780 | ₩26,954 | ₩26,754 | ₩26,941 | +0.60% | 1.7만 |
|---|
| 2026.03.17 | ₩27,529 | ₩27,570 | ₩26,914 | ₩26,927 | -2.19% | 1.6만 |
|---|
| 2026.03.16 | ₩28,212 | ₩28,212 | ₩27,422 | ₩27,463 | -2.66% | 2.6만 |
|---|
| 2026.03.13 | ₩27,757 | ₩28,292 | ₩27,115 | ₩27,998 | +0.87% | 3.1만 |
|---|
| 2026.03.12 | ₩26,861 | ₩27,797 | ₩26,754 | ₩27,529 | +2.49% | 2.1만 |
|---|
| 2026.03.11 | ₩27,877 | ₩28,573 | ₩26,419 | ₩26,968 | -3.26% | 4.9만 |
|---|
| 2026.03.10 | ₩25,189 | ₩26,152 | ₩25,189 | ₩25,617 | +1.70% | 2.7만 |
|---|
| 2026.03.09 | ₩24,747 | ₩25,590 | ₩24,573 | ₩25,483 | +2.97% | 1.9만 |
|---|
| 2026.03.06 | ₩23,623 | ₩24,908 | ₩23,623 | ₩24,801 | +4.98% | 3.1만 |
|---|
| 2026.03.05 | ₩24,627 | ₩24,760 | ₩23,757 | ₩23,998 | -2.55% | 2.3만 |
|---|
| 2026.03.04 | ₩24,707 | ₩24,934 | ₩24,707 | ₩24,854 | +0.60% | 1.4만 |
|---|
| 2026.03.03 | ₩24,480 | ₩25,148 | ₩24,413 | ₩24,908 | +1.75% | 1.8만 |
|---|
| 2026.03.02 | ₩24,453 | ₩25,202 | ₩24,453 | ₩24,961 | +2.08% | 1.5만 |
|---|
| 2026.02.27 | ₩24,881 | ₩24,934 | ₩24,747 | ₩24,841 | -0.16% | 1.6만 |
|---|
| 2026.02.26 | ₩25,255 | ₩25,590 | ₩24,867 | ₩25,015 | -0.95% | 1.6만 |
|---|
| 2026.02.25 | ₩24,493 | ₩25,255 | ₩24,306 | ₩25,189 | +2.84% | 8.4천 |
|---|
| 2026.02.24 | ₩24,092 | ₩24,747 | ₩24,092 | ₩24,560 | +1.94% | 1.9만 |
|---|
| 2026.02.23 | ₩24,961 | ₩25,041 | ₩24,145 | ₩24,145 | -3.27% | 2.5만 |
|---|
| 2026.02.20 | ₩24,747 | ₩25,028 | ₩24,680 | ₩24,894 | +0.59% | 1.2만 |
|---|
| 2026.02.19 | ₩25,376 | ₩25,523 | ₩24,667 | ₩24,894 | -1.90% | 1만 |
|---|
| 2026.02.18 | ₩24,747 | ₩24,934 | ₩24,613 | ₩24,680 | -0.27% | 1.6만 |
|---|
| 2026.02.17 | ₩24,787 | ₩25,403 | ₩24,774 | ₩24,774 | -0.05% | 1.1만 |
|---|
| 2026.02.13 | ₩25,041 | ₩25,135 | ₩24,894 | ₩24,894 | -0.59% | 6.5천 |
|---|
| 2026.02.12 | ₩25,095 | ₩25,269 | ₩24,974 | ₩25,068 | -0.11% | 7.6천 |
|---|
| 2026.02.11 | ₩25,924 | ₩25,924 | ₩24,961 | ₩25,108 | -3.15% | 8.9천 |
|---|
| 2026.02.10 | ₩25,376 | ₩25,924 | ₩25,376 | ₩25,617 | +0.95% | 1.2만 |
|---|
| 2026.02.09 | ₩25,764 | ₩25,764 | ₩24,332 | ₩25,202 | -2.18% | 1.6만 |
|---|
| 2026.02.06 | ₩24,881 | ₩26,687 | ₩24,627 | ₩26,045 | +4.68% | 4만 |
|---|
| 2026.02.05 | ₩24,667 | ₩24,894 | ₩23,784 | ₩24,506 | -0.65% | 2.5만 |
|---|
| 2026.02.04 | ₩25,001 | ₩25,001 | ₩24,533 | ₩24,640 | -1.44% | 9.6천 |
|---|
| 2026.02.03 | ₩25,189 | ₩25,189 | ₩24,279 | ₩24,439 | -2.97% | 1만 |
|---|
| 2026.02.02 | ₩25,028 | ₩25,362 | ₩24,948 | ₩25,362 | +1.34% | 8.7천 |
|---|
| 2026.01.30 | ₩23,985 | ₩25,148 | ₩23,797 | ₩25,015 | +4.29% | 1.7만 |
|---|
| 2026.01.29 | ₩24,038 | ₩24,145 | ₩23,677 | ₩24,145 | +0.45% | 9.8천 |
|---|
| 2026.01.28 | ₩24,239 | ₩24,239 | ₩23,557 | ₩23,797 | -1.82% | 2.3만 |
|---|
| 2026.01.27 | ₩24,413 | ₩24,493 | ₩24,078 | ₩24,078 | -1.37% | 1.5만 |
|---|
| 2026.01.26 | ₩24,292 | ₩25,483 | ₩24,239 | ₩24,292 | 0.00% | 9.3천 |
|---|
| 2026.01.23 | ₩24,760 | ₩24,760 | ₩24,092 | ₩24,145 | -2.49% | 1.4만 |
|---|
| 2026.01.22 | ₩24,546 | ₩25,456 | ₩24,546 | ₩24,613 | +0.27% | 8.8천 |
|---|
| 2026.01.21 | ₩24,172 | ₩24,359 | ₩24,105 | ₩24,319 | +0.61% | 8.1천 |
|---|
| 2026.01.20 | ₩24,453 | ₩24,466 | ₩24,105 | ₩24,105 | -1.42% | 9.6천 |
|---|
| 2026.01.16 | ₩24,908 | ₩25,469 | ₩24,493 | ₩24,560 | -1.40% | 1.1만 |
|---|
| 2026.01.15 | ₩24,573 | ₩25,015 | ₩24,533 | ₩24,814 | +0.98% | 1.3만 |
|---|
| 2026.01.14 | ₩24,239 | ₩24,881 | ₩24,239 | ₩24,506 | +1.10% | 1.1만 |
|---|
| 2026.01.13 | ₩24,306 | ₩24,373 | ₩24,092 | ₩24,105 | -0.83% | 1.1만 |
|---|
| 2026.01.12 | ₩24,373 | ₩24,480 | ₩24,292 | ₩24,346 | -0.11% | 5.4천 |
|---|
| 2026.01.09 | ₩24,493 | ₩25,322 | ₩24,292 | ₩24,319 | -0.71% | 1.2만 |
|---|
| 2026.01.08 | ₩24,225 | ₩25,496 | ₩24,225 | ₩24,480 | +1.05% | 3.1만 |
|---|
| 2026.01.07 | ₩24,774 | ₩24,814 | ₩24,292 | ₩24,386 | -1.57% | 2만 |
|---|
| 2026.01.06 | ₩25,590 | ₩25,590 | ₩24,894 | ₩24,974 | -2.40% | 1.9만 |
|---|
| 2026.01.05 | ₩26,366 | ₩26,419 | ₩25,590 | ₩25,590 | -2.94% | 9천 |
|---|
| 2026.01.02 | ₩28,091 | ₩28,091 | ₩25,857 | ₩26,259 | -6.52% | 1.2만 |
|---|
| 2025.12.31 | ₩25,536 | ₩26,339 | ₩25,389 | ₩26,339 | +3.14% | 1.5만 |
|---|
| 2025.12.30 | ₩26,499 | ₩26,499 | ₩25,563 | ₩25,603 | -3.38% | 9.1천 |
|---|
| 2025.12.29 | ₩27,409 | ₩27,623 | ₩26,540 | ₩26,620 | -2.88% | 1.2만 |
|---|
| 2025.12.26 | ₩25,764 | ₩27,690 | ₩25,750 | ₩27,369 | +6.23% | 1.7만 |
|---|
| 2025.12.24 | ₩25,590 | ₩26,071 | ₩25,550 | ₩25,643 | +0.21% | 6.7만 |
|---|
| 2025.12.23 | ₩26,192 | ₩26,326 | ₩25,362 | ₩25,362 | -3.17% | 1.9만 |
|---|
| 2025.12.22 | ₩26,754 | ₩27,048 | ₩26,219 | ₩26,219 | -2.00% | 1.1만 |
|---|
| 2025.12.19 | ₩26,433 | ₩27,061 | ₩26,433 | ₩26,994 | +2.13% | 2.8만 |
|---|
| 2025.12.18 | ₩26,620 | ₩26,834 | ₩26,446 | ₩26,446 | -0.65% | 1.1만 |
|---|
| 2025.12.17 | ₩26,299 | ₩26,740 | ₩25,790 | ₩26,285 | -0.05% | 9.4천 |
|---|
| 2025.12.16 | ₩26,352 | ₩26,473 | ₩25,951 | ₩26,259 | -0.36% | 3.2만 |
|---|
| 2025.12.15 | ₩27,329 | ₩27,329 | ₩26,138 | ₩26,152 | -4.31% | 1.2만 |
|---|
| 2025.12.12 | ₩27,436 | ₩27,436 | ₩26,392 | ₩26,954 | -1.76% | 1.5만 |
|---|
| 2025.12.11 | ₩27,035 | ₩27,904 | ₩27,035 | ₩27,476 | +1.63% | 8.9천 |
|---|
| 2025.12.10 | ₩26,526 | ₩27,075 | ₩26,446 | ₩26,687 | +0.61% | 1.4만 |
|---|
| 2025.12.09 | ₩26,486 | ₩26,687 | ₩26,152 | ₩26,406 | -0.30% | 5.4천 |
|---|
| 2025.12.08 | ₩25,296 | ₩27,155 | ₩25,296 | ₩26,566 | +5.02% | 2.9만 |
|---|
| 2025.12.05 | ₩25,764 | ₩25,884 | ₩25,296 | ₩25,296 | -1.82% | 5.3천 |
|---|
| 2025.12.04 | ₩26,526 | ₩26,526 | ₩25,764 | ₩25,764 | -2.87% | 5.3천 |
|---|
| 2025.12.03 | ₩25,175 | ₩26,406 | ₩25,175 | ₩26,406 | +4.89% | 1.7만 |
|---|
| 2025.12.02 | ₩25,469 | ₩25,924 | ₩25,229 | ₩25,229 | -0.95% | 6.4천 |
|---|
| 2025.12.01 | ₩25,643 | ₩26,205 | ₩25,082 | ₩25,242 | -1.56% | 6.7천 |
|---|
| 2025.11.28 | ₩26,058 | ₩26,098 | ₩25,764 | ₩26,085 | +0.10% | 4.2천 |
|---|
| 2025.11.26 | ₩26,178 | ₩26,901 | ₩26,178 | ₩26,339 | +0.61% | 9.9천 |
|---|
| 2025.11.25 | ₩25,550 | ₩26,767 | ₩25,550 | ₩26,446 | +3.51% | 7.3천 |
|---|
| 2025.11.24 | ₩26,312 | ₩26,406 | ₩25,643 | ₩25,643 | -2.54% | 4.7천 |
|---|
| 2025.11.21 | ₩25,790 | ₩27,142 | ₩25,790 | ₩26,941 | +4.46% | 1.3만 |
|---|
| 2025.11.20 | ₩25,563 | ₩26,004 | ₩25,550 | ₩25,790 | +0.89% | 9천 |
|---|
| 2025.11.19 | ₩25,336 | ₩25,456 | ₩24,734 | ₩25,148 | -0.74% | 1.8만 |
|---|
| 2025.11.18 | ₩25,643 | ₩25,750 | ₩24,814 | ₩24,814 | -3.23% | 9.6천 |
|---|
| 2025.11.17 | ₩26,085 | ₩26,232 | ₩25,643 | ₩25,643 | -1.69% | 1.5만 |
|---|
| 2025.11.14 | ₩26,219 | ₩26,219 | ₩25,951 | ₩26,071 | -0.56% | 7.1천 |
|---|
| 2025.11.13 | ₩26,031 | ₩26,580 | ₩26,031 | ₩26,459 | +1.64% | 7천 |
|---|
| 2025.11.12 | ₩25,617 | ₩26,392 | ₩25,617 | ₩26,379 | +2.98% | 1.3만 |
|---|
| 2025.11.11 | ₩26,205 | ₩26,754 | ₩25,496 | ₩25,510 | -2.65% | 1.7만 |
|---|
| 2025.11.10 | ₩26,473 | ₩26,633 | ₩26,299 | ₩26,299 | -0.66% | 3.9천 |
|---|
| 2025.11.07 | ₩26,285 | ₩26,526 | ₩26,285 | ₩26,285 | 0.00% | 1.5만 |
|---|
| 2025.11.06 | ₩27,035 | ₩27,289 | ₩26,713 | ₩26,713 | -1.19% | 8.5천 |
|---|
| 2025.11.05 | ₩28,105 | ₩28,105 | ₩27,409 | ₩27,663 | -1.57% | 8.3천 |
|---|
| 2025.11.04 | ₩28,118 | ₩28,867 | ₩28,118 | ₩28,212 | +0.33% | 9.5천 |
|---|
| 2025.11.03 | ₩28,426 | ₩29,121 | ₩28,372 | ₩28,452 | +0.09% | 4천 |
|---|
| 2025.10.31 | ₩28,305 | ₩28,760 | ₩28,158 | ₩28,559 | +0.90% | 6.5천 |
|---|
| 2025.10.30 | ₩28,533 | ₩28,921 | ₩28,225 | ₩28,573 | +0.14% | 3.4만 |
|---|
| 2025.10.29 | ₩28,412 | ₩28,840 | ₩28,372 | ₩28,452 | +0.14% | 8.1천 |
|---|
| 2025.10.28 | ₩28,359 | ₩28,533 | ₩28,359 | ₩28,359 | 0.00% | 5.7천 |
|---|
| 2025.10.27 | ₩28,493 | ₩29,175 | ₩28,493 | ₩28,586 | +0.33% | 7.6천 |
|---|
| 2025.10.24 | ₩28,573 | ₩29,737 | ₩28,198 | ₩28,332 | -0.84% | 7.1천 |
|---|
| 2025.10.23 | ₩28,894 | ₩28,894 | ₩28,319 | ₩28,319 | -1.99% | 4.4천 |
|---|
| 2025.10.22 | ₩28,426 | ₩28,947 | ₩28,426 | ₩28,640 | +0.75% | 9.8천 |
|---|
| 2025.10.21 | ₩28,640 | ₩29,763 | ₩28,640 | ₩29,268 | +2.20% | 9천 |
|---|
| 2025.10.20 | ₩28,573 | ₩29,656 | ₩28,559 | ₩28,653 | +0.28% | 1만 |
|---|
| 2025.10.17 | ₩28,519 | ₩29,295 | ₩28,493 | ₩28,506 | -0.05% | 7천 |
|---|
| 2025.10.16 | ₩29,215 | ₩29,215 | ₩28,707 | ₩28,707 | -1.74% | 6천 |
|---|
| 2025.10.15 | ₩29,175 | ₩29,656 | ₩29,175 | ₩29,228 | +0.18% | 4.5천 |
|---|
| 2025.10.14 | ₩29,095 | ₩30,205 | ₩29,095 | ₩29,442 | +1.20% | 7.6천 |
|---|
| 2025.10.13 | ₩28,867 | ₩30,472 | ₩28,867 | ₩28,947 | +0.28% | 1.3만 |
|---|
| 2025.10.10 | ₩29,429 | ₩29,630 | ₩28,439 | ₩28,439 | -3.36% | 1.5만 |
|---|