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 | ₩33,750 | ₩33,750 | ₩32,841 | ₩32,881 | -2.58% | 3.3천 |
| 2026.10.08 | ₩33,724 | ₩33,964 | ₩33,363 | ₩33,617 | -0.32% | 6천 |
| 2026.10.07 | ₩34,031 | ₩34,178 | ₩32,734 | ₩33,349 | -2.00% | 5.9천 |
| 2026.10.06 | ₩33,430 | ₩34,232 | ₩32,400 | ₩33,483 | +0.16% | 6.8천 |
| 2026.10.05 | ₩33,162 | ₩34,111 | ₩32,801 | ₩33,149 | -0.04% | 9.2천 |
| 2026.10.02 | ₩33,349 | ₩34,379 | ₩32,908 | ₩32,908 | -1.32% | 8.9천 |
| 2026.10.01 | ₩31,705 | ₩32,788 | ₩31,705 | ₩32,146 | +1.39% | 4.4천 |
| 2026.09.30 | ₩31,638 | ₩32,320 | ₩31,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,905 |
| +0.85% |
| 5.4천 |
| 2026.09.29 | ₩32,239 | ₩32,239 | ₩31,624 | ₩31,624 | -1.91% | 3.1천 |
|---|
| 2026.09.28 | ₩32,547 | ₩33,135 | ₩32,092 | ₩32,614 | +0.21% | 6.3천 |
|---|
| 2026.09.25 | ₩33,229 | ₩33,229 | ₩32,132 | ₩32,226 | -3.02% | 3.3천 |
|---|
| 2026.09.24 | ₩33,911 | ₩33,978 | ₩32,641 | ₩32,895 | -3.00% | 6.9천 |
|---|
| 2026.09.23 | ₩33,817 | ₩34,927 | ₩33,817 | ₩34,205 | +1.15% | 3.2천 |
|---|
| 2026.09.22 | ₩34,232 | ₩34,245 | ₩33,670 | ₩33,817 | -1.21% | 6.3천 |
|---|
| 2026.09.21 | ₩33,724 | ₩34,446 | ₩33,042 | ₩34,232 | +1.51% | 7.1천 |
|---|
| 2026.09.18 | ₩32,975 | ₩35,181 | ₩31,892 | ₩34,218 | +3.77% | 4.2만 |
|---|
| 2026.09.17 | ₩34,205 | ₩35,168 | ₩32,507 | ₩32,975 | -3.60% | 1.3만 |
|---|
| 2026.09.16 | ₩33,898 | ₩34,513 | ₩33,416 | ₩33,777 | -0.36% | 1.2만 |
|---|
| 2026.09.15 | ₩33,871 | ₩34,299 | ₩32,828 | ₩33,764 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩33,189 | ₩34,232 | ₩31,972 | ₩34,031 | +2.54% | 1.4만 |
|---|
| 2026.09.11 | ₩34,232 | ₩34,232 | ₩31,771 | ₩32,734 | -4.38% | 1.2만 |
|---|
| 2026.09.10 | ₩34,285 | ₩35,101 | ₩32,681 | ₩34,285 | 0.00% | 1.4만 |
|---|
| 2026.09.09 | ₩34,927 | ₩35,489 | ₩33,577 | ₩33,643 | -3.68% | 1.1만 |
|---|
| 2026.09.08 | ₩37,294 | ₩37,294 | ₩34,085 | ₩34,927 | -6.35% | 2.2만 |
|---|
| 2026.09.04 | ₩36,318 | ₩37,374 | ₩36,024 | ₩37,361 | +2.87% | 8.5천 |
|---|
| 2026.09.03 | ₩37,708 | ₩38,444 | ₩35,943 | ₩36,505 | -3.19% | 1.7만 |
|---|
| 2026.09.02 | ₩36,505 | ₩37,749 | ₩36,157 | ₩37,388 | +2.42% | 1.5만 |
|---|
| 2026.09.01 | ₩36,478 | ₩36,478 | ₩35,302 | ₩36,050 | -1.17% | 8천 |
|---|
| 2026.08.31 | ₩35,088 | ₩36,425 | ₩35,088 | ₩36,425 | +3.81% | 2만 |
|---|
| 2026.08.28 | ₩34,887 | ₩35,997 | ₩34,887 | ₩35,195 | +0.88% | 4.7천 |
|---|
| 2026.08.27 | ₩34,767 | ₩35,261 | ₩34,299 | ₩35,235 | +1.35% | 8.2천 |
|---|
| 2026.08.26 | ₩34,767 | ₩35,101 | ₩34,579 | ₩34,807 | +0.12% | 1.5만 |
|---|
| 2026.08.25 | ₩34,165 | ₩34,793 | ₩33,857 | ₩34,352 | +0.55% | 2.3만 |
|---|
| 2026.08.24 | ₩33,764 | ₩34,807 | ₩33,764 | ₩34,259 | +1.47% | 9.7천 |
|---|
| 2026.08.21 | ₩33,309 | ₩34,098 | ₩32,908 | ₩33,563 | +0.76% | 1.2만 |
|---|
| 2026.08.20 | ₩33,630 | ₩33,737 | ₩33,563 | ₩33,670 | +0.12% | 5.5천 |
|---|
| 2026.08.19 | ₩32,895 | ₩34,325 | ₩32,761 | ₩32,935 | +0.12% | 1.8만 |
|---|
| 2026.08.18 | ₩33,242 | ₩33,403 | ₩32,774 | ₩32,895 | -1.05% | 7.4천 |
|---|
| 2026.08.17 | ₩34,499 | ₩34,753 | ₩33,376 | ₩33,577 | -2.67% | 1.2만 |
|---|
| 2026.08.14 | ₩34,325 | ₩36,278 | ₩32,935 | ₩33,978 | -1.01% | 1.1만 |
|---|
| 2026.08.13 | ₩34,834 | ₩35,302 | ₩34,178 | ₩34,325 | -1.46% | 1.2만 |
|---|
| 2026.08.12 | ₩33,082 | ₩36,104 | ₩33,082 | ₩34,299 | +3.68% | 1.5만 |
|---|
| 2026.08.11 | ₩33,175 | ₩33,737 | ₩32,413 | ₩32,654 | -1.57% | 2.1만 |
|---|
| 2026.08.10 | ₩33,416 | ₩34,031 | ₩33,055 | ₩33,109 | -0.92% | 2.4만 |
|---|
| 2026.08.07 | ₩33,095 | ₩33,617 | ₩32,868 | ₩33,296 | +0.61% | 3.7천 |
|---|
| 2026.08.06 | ₩33,109 | ₩33,643 | ₩32,774 | ₩33,536 | +1.29% | 1.5만 |
|---|
| 2026.08.05 | ₩32,761 | ₩32,895 | ₩32,614 | ₩32,667 | -0.29% | 1.3만 |
|---|
| 2026.08.04 | ₩32,547 | ₩33,563 | ₩32,520 | ₩33,095 | +1.68% | 2.7만 |
|---|
| 2026.08.03 | ₩31,878 | ₩33,216 | ₩31,878 | ₩32,988 | +3.48% | 9.8천 |
|---|
| 2026.07.31 | ₩31,972 | ₩32,066 | ₩31,491 | ₩31,718 | -0.79% | 4.6천 |
|---|
| 2026.07.30 | ₩32,186 | ₩32,333 | ₩31,932 | ₩32,199 | +0.04% | 3.4천 |
|---|
| 2026.07.29 | ₩32,226 | ₩32,306 | ₩31,491 | ₩32,079 | -0.46% | 9.5천 |
|---|
| 2026.07.28 | ₩32,333 | ₩32,681 | ₩31,504 | ₩32,641 | +0.95% | 8.2천 |
|---|
| 2026.07.27 | ₩32,386 | ₩33,216 | ₩32,266 | ₩32,266 | -0.37% | 6.5천 |
|---|
| 2026.07.24 | ₩32,707 | ₩33,403 | ₩32,333 | ₩32,386 | -0.98% | 2만 |
|---|
| 2026.07.23 | ₩32,079 | ₩33,483 | ₩30,942 | ₩32,681 | +1.88% | 3.9만 |
|---|
| 2026.07.22 | ₩33,162 | ₩33,536 | ₩31,491 | ₩32,266 | -2.70% | 1.5만 |
|---|
| 2026.07.21 | ₩34,071 | ₩34,071 | ₩33,015 | ₩33,055 | -2.98% | 1.3만 |
|---|
| 2026.07.20 | ₩33,724 | ₩34,593 | ₩33,724 | ₩34,071 | +1.03% | 1만 |
|---|
| 2026.07.17 | ₩35,021 | ₩35,302 | ₩34,138 | ₩34,138 | -2.52% | 7.2천 |
|---|
| 2026.07.16 | ₩34,767 | ₩36,358 | ₩34,673 | ₩35,569 | +2.31% | 1.6만 |
|---|
| 2026.07.15 | ₩34,325 | ₩35,181 | ₩34,259 | ₩34,874 | +1.60% | 1.1만 |
|---|
| 2026.07.14 | ₩34,967 | ₩35,061 | ₩33,898 | ₩33,911 | -3.02% | 1.2만 |
|---|
| 2026.07.13 | ₩34,218 | ₩35,248 | ₩34,218 | ₩34,673 | +1.33% | 2.3만 |
|---|
| 2026.07.10 | ₩34,245 | ₩34,967 | ₩33,670 | ₩33,857 | -1.13% | 2.3만 |
|---|
| 2026.07.09 | ₩33,978 | ₩34,887 | ₩33,617 | ₩34,646 | +1.97% | 9.7천 |
|---|
| 2026.07.08 | ₩34,847 | ₩34,847 | ₩33,216 | ₩33,857 | -2.84% | 1.8만 |
|---|
| 2026.07.07 | ₩36,371 | ₩36,492 | ₩34,513 | ₩34,860 | -4.15% | 2.8만 |
|---|
| 2026.07.06 | ₩38,511 | ₩39,607 | ₩37,053 | ₩37,133 | -3.58% | 3만 |
|---|
| 2026.07.02 | ₩39,126 | ₩39,768 | ₩37,655 | ₩38,925 | -0.51% | 3.8만 |
|---|
| 2026.07.01 | ₩37,454 | ₩39,995 | ₩37,454 | ₩39,300 | +4.93% | 6.8만 |
|---|
| 2026.06.30 | ₩34,566 | ₩37,441 | ₩33,590 | ₩37,240 | +7.74% | 4.9만 |
|---|
| 2026.06.29 | ₩32,761 | ₩34,767 | ₩32,748 | ₩34,753 | +6.08% | 4.2만 |
|---|
| 2026.06.26 | ₩31,758 | ₩32,748 | ₩31,116 | ₩32,547 | +2.48% | 63.6만 |
|---|
| 2026.06.25 | ₩31,771 | ₩32,266 | ₩30,902 | ₩32,213 | +1.39% | 5.3만 |
|---|
| 2026.06.24 | ₩30,715 | ₩32,079 | ₩30,234 | ₩31,731 | +3.31% | 6.4만 |
|---|
| 2026.06.23 | ₩31,223 | ₩31,357 | ₩30,488 | ₩30,862 | -1.16% | 2.1만 |
|---|
| 2026.06.22 | ₩31,691 | ₩31,959 | ₩30,929 | ₩31,076 | -1.94% | 2.7만 |
|---|
| 2026.06.18 | ₩30,033 | ₩31,664 | ₩28,937 | ₩31,664 | +5.43% | 4.8만 |
|---|
| 2026.06.17 | ₩29,177 | ₩29,391 | ₩28,910 | ₩29,311 | +0.46% | 2.3만 |
|---|
| 2026.06.16 | ₩28,576 | ₩29,378 | ₩28,081 | ₩29,257 | +2.39% | 5.5만 |
|---|
| 2026.06.15 | ₩29,431 | ₩29,431 | ₩28,375 | ₩28,616 | -2.77% | 3.3만 |
|---|
| 2026.06.12 | ₩28,081 | ₩29,351 | ₩27,920 | ₩29,084 | +3.57% | 2.9만 |
|---|
| 2026.06.11 | ₩29,271 | ₩29,485 | ₩27,853 | ₩28,067 | -4.11% | 2.9만 |
|---|
| 2026.06.10 | ₩29,819 | ₩29,846 | ₩28,937 | ₩29,003 | -2.74% | 2.7만 |
|---|
| 2026.06.09 | ₩29,592 | ₩29,926 | ₩29,110 | ₩29,565 | -0.09% | 1.6만 |
|---|
| 2026.06.08 | ₩29,284 | ₩29,645 | ₩28,977 | ₩29,284 | 0.00% | 1.9만 |
|---|
| 2026.06.05 | ₩28,990 | ₩29,271 | ₩28,749 | ₩28,749 | -0.83% | 1.5만 |
|---|
| 2026.06.04 | ₩28,415 | ₩29,003 | ₩28,121 | ₩28,896 | +1.69% | 2.2만 |
|---|
| 2026.06.03 | ₩28,763 | ₩28,763 | ₩28,121 | ₩28,535 | -0.79% | 3.3만 |
|---|
| 2026.06.02 | ₩28,749 | ₩29,030 | ₩28,482 | ₩28,803 | +0.19% | 1.9만 |
|---|
| 2026.06.01 | ₩28,910 | ₩29,418 | ₩28,495 | ₩28,776 | -0.46% | 2만 |
|---|
| 2026.05.29 | ₩28,749 | ₩29,084 | ₩28,295 | ₩28,789 | +0.14% | 3.5만 |
|---|
| 2026.05.28 | ₩28,428 | ₩28,950 | ₩28,335 | ₩28,950 | +1.83% | 1.3만 |
|---|
| 2026.05.27 | ₩28,108 | ₩28,709 | ₩27,960 | ₩28,535 | +1.52% | 2.5만 |
|---|
| 2026.05.26 | ₩28,134 | ₩28,321 | ₩27,920 | ₩28,201 | +0.24% | 2.8만 |
|---|
| 2026.05.22 | ₩28,415 | ₩28,415 | ₩28,014 | ₩28,134 | -0.99% | 9.1천 |
|---|
| 2026.05.21 | ₩27,626 | ₩28,308 | ₩27,626 | ₩28,108 | +1.74% | 1.6만 |
|---|
| 2026.05.20 | ₩27,426 | ₩27,813 | ₩27,238 | ₩27,813 | +1.41% | 7.1천 |
|---|
| 2026.05.19 | ₩26,824 | ₩27,559 | ₩26,677 | ₩27,426 | +2.24% | 1.9만 |
|---|
| 2026.05.18 | ₩26,690 | ₩27,492 | ₩26,690 | ₩27,158 | +1.75% | 2.9만 |
|---|
| 2026.05.15 | ₩26,824 | ₩27,319 | ₩26,476 | ₩26,677 | -0.55% | 1.7만 |
|---|
| 2026.05.14 | ₩27,960 | ₩28,442 | ₩26,824 | ₩27,105 | -3.06% | 2.3만 |
|---|
| 2026.05.13 | ₩29,552 | ₩29,552 | ₩27,840 | ₩27,840 | -5.79% | 2.8만 |
|---|
| 2026.05.12 | ₩29,231 | ₩29,980 | ₩28,589 | ₩29,846 | +2.10% | 8.4천 |
|---|
| 2026.05.11 | ₩29,645 | ₩29,980 | ₩29,164 | ₩29,378 | -0.90% | 7.2천 |
|---|
| 2026.05.08 | ₩30,180 | ₩30,421 | ₩29,458 | ₩29,659 | -1.73% | 5.6천 |
|---|
| 2026.05.07 | ₩30,220 | ₩30,595 | ₩30,113 | ₩30,180 | -0.13% | 1.3만 |
|---|
| 2026.05.06 | ₩29,498 | ₩30,194 | ₩29,498 | ₩30,100 | +2.04% | 1.2만 |
|---|
| 2026.05.05 | ₩29,364 | ₩29,739 | ₩29,030 | ₩29,538 | +0.59% | 1.2만 |
|---|
| 2026.05.04 | ₩29,271 | ₩30,407 | ₩28,803 | ₩29,592 | +1.10% | 1.8만 |
|---|
| 2026.05.01 | ₩29,030 | ₩29,512 | ₩28,816 | ₩29,512 | +1.66% | 1.7만 |
|---|
| 2026.04.30 | ₩29,471 | ₩29,886 | ₩29,231 | ₩29,231 | -0.82% | 1.9만 |
|---|
| 2026.04.29 | ₩29,538 | ₩29,806 | ₩29,364 | ₩29,752 | +0.72% | 2.2만 |
|---|
| 2026.04.28 | ₩29,418 | ₩30,127 | ₩29,418 | ₩29,485 | +0.23% | 1만 |
|---|
| 2026.04.27 | ₩29,498 | ₩30,207 | ₩29,338 | ₩29,632 | +0.45% | 1.9만 |
|---|
| 2026.04.24 | ₩29,418 | ₩29,632 | ₩29,231 | ₩29,458 | +0.14% | 2.1만 |
|---|
| 2026.04.23 | ₩29,498 | ₩30,020 | ₩29,257 | ₩29,418 | -0.27% | 6.9천 |
|---|
| 2026.04.22 | ₩29,378 | ₩30,247 | ₩29,110 | ₩29,217 | -0.55% | 1.3만 |
|---|
| 2026.04.21 | ₩29,431 | ₩29,538 | ₩28,977 | ₩29,204 | -0.77% | 7.4천 |
|---|
| 2026.04.20 | ₩30,087 | ₩30,087 | ₩29,418 | ₩29,445 | -2.13% | 1.2만 |
|---|
| 2026.04.17 | ₩29,779 | ₩30,394 | ₩29,257 | ₩29,993 | +0.72% | 9천 |
|---|
| 2026.04.16 | ₩29,632 | ₩29,859 | ₩28,896 | ₩29,405 | -0.77% | 1.8만 |
|---|
| 2026.04.15 | ₩29,217 | ₩30,341 | ₩29,044 | ₩29,873 | +2.24% | 2.2만 |
|---|
| 2026.04.14 | ₩29,792 | ₩30,006 | ₩29,057 | ₩29,177 | -2.06% | 9천 |
|---|
| 2026.04.13 | ₩29,017 | ₩30,006 | ₩28,455 | ₩29,792 | +2.67% | 1.5만 |
|---|
| 2026.04.10 | ₩28,749 | ₩29,164 | ₩28,749 | ₩29,057 | +1.07% | 1.2만 |
|---|
| 2026.04.09 | ₩28,255 | ₩29,030 | ₩28,255 | ₩29,017 | +2.70% | 8.7천 |
|---|
| 2026.04.08 | ₩28,375 | ₩28,535 | ₩27,680 | ₩28,335 | -0.14% | 1.3만 |
|---|
| 2026.04.07 | ₩27,894 | ₩28,081 | ₩27,640 | ₩27,813 | -0.29% | 1만 |
|---|
| 2026.04.06 | ₩27,867 | ₩28,014 | ₩27,746 | ₩27,894 | +0.10% | 8.2천 |
|---|
| 2026.04.02 | ₩27,278 | ₩27,840 | ₩26,998 | ₩27,640 | +1.32% | 1.5만 |
|---|
| 2026.04.01 | ₩27,225 | ₩27,599 | ₩27,078 | ₩27,278 | +0.20% | 1.4만 |
|---|
| 2026.03.31 | ₩27,252 | ₩27,252 | ₩26,423 | ₩27,065 | -0.69% | 1.4만 |
|---|
| 2026.03.30 | ₩26,837 | ₩26,837 | ₩26,409 | ₩26,824 | -0.05% | 8.1천 |
|---|
| 2026.03.27 | ₩26,530 | ₩26,744 | ₩25,874 | ₩26,423 | -0.40% | 1만 |
|---|
| 2026.03.26 | ₩26,516 | ₩26,877 | ₩25,674 | ₩26,530 | +0.05% | 2.5만 |
|---|
| 2026.03.25 | ₩27,171 | ₩27,466 | ₩26,476 | ₩26,503 | -2.46% | 1.4만 |
|---|
| 2026.03.24 | ₩28,362 | ₩28,683 | ₩27,171 | ₩27,599 | -2.69% | 2.2만 |
|---|
| 2026.03.23 | ₩27,412 | ₩28,348 | ₩27,078 | ₩28,295 | +3.22% | 1.9만 |
|---|
| 2026.03.20 | ₩27,212 | ₩27,412 | ₩26,984 | ₩27,185 | -0.10% | 2.3만 |
|---|
| 2026.03.19 | ₩26,810 | ₩27,225 | ₩26,744 | ₩27,212 | +1.50% | 1.4만 |
|---|
| 2026.03.18 | ₩26,770 | ₩26,944 | ₩26,744 | ₩26,931 | +0.60% | 1.7만 |
|---|
| 2026.03.17 | ₩27,519 | ₩27,559 | ₩26,904 | ₩26,917 | -2.19% | 1.6만 |
|---|
| 2026.03.16 | ₩28,201 | ₩28,201 | ₩27,412 | ₩27,452 | -2.66% | 2.6만 |
|---|
| 2026.03.13 | ₩27,746 | ₩28,281 | ₩27,105 | ₩27,987 | +0.87% | 3.1만 |
|---|
| 2026.03.12 | ₩26,851 | ₩27,787 | ₩26,744 | ₩27,519 | +2.49% | 2.1만 |
|---|
| 2026.03.11 | ₩27,867 | ₩28,562 | ₩26,409 | ₩26,958 | -3.26% | 4.9만 |
|---|
| 2026.03.10 | ₩25,179 | ₩26,142 | ₩25,179 | ₩25,607 | +1.70% | 2.7만 |
|---|
| 2026.03.09 | ₩24,738 | ₩25,580 | ₩24,564 | ₩25,473 | +2.97% | 1.9만 |
|---|
| 2026.03.06 | ₩23,615 | ₩24,898 | ₩23,615 | ₩24,791 | +4.98% | 3.1만 |
|---|
| 2026.03.05 | ₩24,617 | ₩24,751 | ₩23,748 | ₩23,989 | -2.55% | 2.3만 |
|---|
| 2026.03.04 | ₩24,698 | ₩24,925 | ₩24,698 | ₩24,845 | +0.60% | 1.4만 |
|---|
| 2026.03.03 | ₩24,470 | ₩25,139 | ₩24,404 | ₩24,898 | +1.75% | 1.8만 |
|---|
| 2026.03.02 | ₩24,444 | ₩25,192 | ₩24,444 | ₩24,952 | +2.08% | 1.5만 |
|---|
| 2026.02.27 | ₩24,872 | ₩24,925 | ₩24,738 | ₩24,831 | -0.16% | 1.6만 |
|---|
| 2026.02.26 | ₩25,246 | ₩25,580 | ₩24,858 | ₩25,005 | -0.95% | 1.6만 |
|---|
| 2026.02.25 | ₩24,484 | ₩25,246 | ₩24,297 | ₩25,179 | +2.84% | 8.4천 |
|---|
| 2026.02.24 | ₩24,083 | ₩24,738 | ₩24,083 | ₩24,551 | +1.94% | 1.9만 |
|---|
| 2026.02.23 | ₩24,952 | ₩25,032 | ₩24,136 | ₩24,136 | -3.27% | 2.5만 |
|---|
| 2026.02.20 | ₩24,738 | ₩25,019 | ₩24,671 | ₩24,885 | +0.59% | 1.2만 |
|---|
| 2026.02.19 | ₩25,366 | ₩25,513 | ₩24,658 | ₩24,885 | -1.90% | 1만 |
|---|
| 2026.02.18 | ₩24,738 | ₩24,925 | ₩24,604 | ₩24,671 | -0.27% | 1.6만 |
|---|
| 2026.02.17 | ₩24,778 | ₩25,393 | ₩24,765 | ₩24,765 | -0.05% | 1.1만 |
|---|
| 2026.02.13 | ₩25,032 | ₩25,126 | ₩24,885 | ₩24,885 | -0.59% | 6.5천 |
|---|
| 2026.02.12 | ₩25,085 | ₩25,259 | ₩24,965 | ₩25,059 | -0.11% | 7.6천 |
|---|
| 2026.02.11 | ₩25,915 | ₩25,915 | ₩24,952 | ₩25,099 | -3.15% | 8.9천 |
|---|
| 2026.02.10 | ₩25,366 | ₩25,915 | ₩25,366 | ₩25,607 | +0.95% | 1.2만 |
|---|
| 2026.02.09 | ₩25,754 | ₩25,754 | ₩24,323 | ₩25,192 | -2.18% | 1.6만 |
|---|
| 2026.02.06 | ₩24,872 | ₩26,677 | ₩24,617 | ₩26,035 | +4.68% | 4만 |
|---|
| 2026.02.05 | ₩24,658 | ₩24,885 | ₩23,775 | ₩24,497 | -0.65% | 2.5만 |
|---|
| 2026.02.04 | ₩24,992 | ₩24,992 | ₩24,524 | ₩24,631 | -1.44% | 9.6천 |
|---|
| 2026.02.03 | ₩25,179 | ₩25,179 | ₩24,270 | ₩24,430 | -2.97% | 1만 |
|---|
| 2026.02.02 | ₩25,019 | ₩25,353 | ₩24,938 | ₩25,353 | +1.34% | 8.7천 |
|---|
| 2026.01.30 | ₩23,976 | ₩25,139 | ₩23,788 | ₩25,005 | +4.29% | 1.7만 |
|---|
| 2026.01.29 | ₩24,029 | ₩24,136 | ₩23,668 | ₩24,136 | +0.45% | 9.8천 |
|---|
| 2026.01.28 | ₩24,230 | ₩24,230 | ₩23,548 | ₩23,788 | -1.82% | 2.3만 |
|---|
| 2026.01.27 | ₩24,404 | ₩24,484 | ₩24,069 | ₩24,069 | -1.37% | 1.5만 |
|---|
| 2026.01.26 | ₩24,283 | ₩25,473 | ₩24,230 | ₩24,283 | 0.00% | 9.3천 |
|---|
| 2026.01.23 | ₩24,751 | ₩24,751 | ₩24,083 | ₩24,136 | -2.49% | 1.4만 |
|---|
| 2026.01.22 | ₩24,537 | ₩25,447 | ₩24,537 | ₩24,604 | +0.27% | 8.8천 |
|---|
| 2026.01.21 | ₩24,163 | ₩24,350 | ₩24,096 | ₩24,310 | +0.61% | 8.1천 |
|---|
| 2026.01.20 | ₩24,444 | ₩24,457 | ₩24,096 | ₩24,096 | -1.42% | 9.6천 |
|---|
| 2026.01.16 | ₩24,898 | ₩25,460 | ₩24,484 | ₩24,551 | -1.40% | 1.1만 |
|---|
| 2026.01.15 | ₩24,564 | ₩25,005 | ₩24,524 | ₩24,805 | +0.98% | 1.3만 |
|---|
| 2026.01.14 | ₩24,230 | ₩24,872 | ₩24,230 | ₩24,497 | +1.10% | 1.1만 |
|---|
| 2026.01.13 | ₩24,297 | ₩24,363 | ₩24,083 | ₩24,096 | -0.83% | 1.1만 |
|---|
| 2026.01.12 | ₩24,363 | ₩24,470 | ₩24,283 | ₩24,337 | -0.11% | 5.4천 |
|---|
| 2026.01.09 | ₩24,484 | ₩25,313 | ₩24,283 | ₩24,310 | -0.71% | 1.2만 |
|---|
| 2026.01.08 | ₩24,216 | ₩25,487 | ₩24,216 | ₩24,470 | +1.05% | 3.1만 |
|---|
| 2026.01.07 | ₩24,765 | ₩24,805 | ₩24,283 | ₩24,377 | -1.57% | 2만 |
|---|
| 2026.01.06 | ₩25,580 | ₩25,580 | ₩24,885 | ₩24,965 | -2.40% | 1.9만 |
|---|
| 2026.01.05 | ₩26,356 | ₩26,409 | ₩25,580 | ₩25,580 | -2.94% | 9천 |
|---|
| 2026.01.02 | ₩28,081 | ₩28,081 | ₩25,848 | ₩26,249 | -6.52% | 1.2만 |
|---|
| 2025.12.31 | ₩25,527 | ₩26,329 | ₩25,380 | ₩26,329 | +3.14% | 1.5만 |
|---|
| 2025.12.30 | ₩26,490 | ₩26,490 | ₩25,554 | ₩25,594 | -3.38% | 9.1천 |
|---|
| 2025.12.29 | ₩27,399 | ₩27,613 | ₩26,530 | ₩26,610 | -2.88% | 1.2만 |
|---|
| 2025.12.26 | ₩25,754 | ₩27,680 | ₩25,741 | ₩27,359 | +6.23% | 1.7만 |
|---|
| 2025.12.24 | ₩25,580 | ₩26,062 | ₩25,540 | ₩25,634 | +0.21% | 6.7만 |
|---|
| 2025.12.23 | ₩26,182 | ₩26,316 | ₩25,353 | ₩25,353 | -3.17% | 1.9만 |
|---|
| 2025.12.22 | ₩26,744 | ₩27,038 | ₩26,209 | ₩26,209 | -2.00% | 1.1만 |
|---|
| 2025.12.19 | ₩26,423 | ₩27,051 | ₩26,423 | ₩26,984 | +2.13% | 2.8만 |
|---|
| 2025.12.18 | ₩26,610 | ₩26,824 | ₩26,436 | ₩26,436 | -0.65% | 1.1만 |
|---|
| 2025.12.17 | ₩26,289 | ₩26,730 | ₩25,781 | ₩26,276 | -0.05% | 9.4천 |
|---|
| 2025.12.16 | ₩26,342 | ₩26,463 | ₩25,941 | ₩26,249 | -0.36% | 3.2만 |
|---|
| 2025.12.15 | ₩27,319 | ₩27,319 | ₩26,128 | ₩26,142 | -4.31% | 1.2만 |
|---|
| 2025.12.12 | ₩27,426 | ₩27,426 | ₩26,383 | ₩26,944 | -1.76% | 1.5만 |
|---|
| 2025.12.11 | ₩27,024 | ₩27,894 | ₩27,024 | ₩27,466 | +1.63% | 8.9천 |
|---|
| 2025.12.10 | ₩26,516 | ₩27,065 | ₩26,436 | ₩26,677 | +0.61% | 1.4만 |
|---|
| 2025.12.09 | ₩26,476 | ₩26,677 | ₩26,142 | ₩26,396 | -0.30% | 5.4천 |
|---|
| 2025.12.08 | ₩25,286 | ₩27,145 | ₩25,286 | ₩26,556 | +5.02% | 2.9만 |
|---|
| 2025.12.05 | ₩25,754 | ₩25,874 | ₩25,286 | ₩25,286 | -1.82% | 5.3천 |
|---|
| 2025.12.04 | ₩26,516 | ₩26,516 | ₩25,754 | ₩25,754 | -2.87% | 5.3천 |
|---|
| 2025.12.03 | ₩25,166 | ₩26,396 | ₩25,166 | ₩26,396 | +4.89% | 1.7만 |
|---|
| 2025.12.02 | ₩25,460 | ₩25,915 | ₩25,219 | ₩25,219 | -0.95% | 6.4천 |
|---|
| 2025.12.01 | ₩25,634 | ₩26,195 | ₩25,072 | ₩25,233 | -1.56% | 6.7천 |
|---|
| 2025.11.28 | ₩26,048 | ₩26,088 | ₩25,754 | ₩26,075 | +0.10% | 4.2천 |
|---|
| 2025.11.26 | ₩26,169 | ₩26,891 | ₩26,169 | ₩26,329 | +0.61% | 9.9천 |
|---|
| 2025.11.25 | ₩25,540 | ₩26,757 | ₩25,540 | ₩26,436 | +3.51% | 7.3천 |
|---|
| 2025.11.24 | ₩26,302 | ₩26,396 | ₩25,634 | ₩25,634 | -2.54% | 4.7천 |
|---|
| 2025.11.21 | ₩25,781 | ₩27,131 | ₩25,781 | ₩26,931 | +4.46% | 1.3만 |
|---|
| 2025.11.20 | ₩25,554 | ₩25,995 | ₩25,540 | ₩25,781 | +0.89% | 9천 |
|---|
| 2025.11.19 | ₩25,326 | ₩25,447 | ₩24,724 | ₩25,139 | -0.74% | 1.8만 |
|---|
| 2025.11.18 | ₩25,634 | ₩25,741 | ₩24,805 | ₩24,805 | -3.23% | 9.6천 |
|---|
| 2025.11.17 | ₩26,075 | ₩26,222 | ₩25,634 | ₩25,634 | -1.69% | 1.5만 |
|---|
| 2025.11.14 | ₩26,209 | ₩26,209 | ₩25,941 | ₩26,062 | -0.56% | 7.1천 |
|---|
| 2025.11.13 | ₩26,022 | ₩26,570 | ₩26,022 | ₩26,449 | +1.64% | 7천 |
|---|
| 2025.11.12 | ₩25,607 | ₩26,383 | ₩25,607 | ₩26,369 | +2.98% | 1.3만 |
|---|
| 2025.11.11 | ₩26,195 | ₩26,744 | ₩25,487 | ₩25,500 | -2.65% | 1.7만 |
|---|
| 2025.11.10 | ₩26,463 | ₩26,623 | ₩26,289 | ₩26,289 | -0.66% | 3.9천 |
|---|
| 2025.11.07 | ₩26,276 | ₩26,516 | ₩26,276 | ₩26,276 | 0.00% | 1.5만 |
|---|
| 2025.11.06 | ₩27,024 | ₩27,278 | ₩26,703 | ₩26,703 | -1.19% | 8.5천 |
|---|
| 2025.11.05 | ₩28,094 | ₩28,094 | ₩27,399 | ₩27,653 | -1.57% | 8.3천 |
|---|
| 2025.11.04 | ₩28,108 | ₩28,856 | ₩28,108 | ₩28,201 | +0.33% | 9.5천 |
|---|
| 2025.11.03 | ₩28,415 | ₩29,110 | ₩28,362 | ₩28,442 | +0.09% | 4천 |
|---|
| 2025.10.31 | ₩28,295 | ₩28,749 | ₩28,148 | ₩28,549 | +0.90% | 6.5천 |
|---|
| 2025.10.30 | ₩28,522 | ₩28,910 | ₩28,214 | ₩28,562 | +0.14% | 3.4만 |
|---|
| 2025.10.29 | ₩28,402 | ₩28,830 | ₩28,362 | ₩28,442 | +0.14% | 8.1천 |
|---|
| 2025.10.28 | ₩28,348 | ₩28,522 | ₩28,348 | ₩28,348 | 0.00% | 5.7천 |
|---|
| 2025.10.27 | ₩28,482 | ₩29,164 | ₩28,482 | ₩28,576 | +0.33% | 7.6천 |
|---|
| 2025.10.24 | ₩28,562 | ₩29,726 | ₩28,188 | ₩28,321 | -0.84% | 7.1천 |
|---|
| 2025.10.23 | ₩28,883 | ₩28,883 | ₩28,308 | ₩28,308 | -1.99% | 4.4천 |
|---|
| 2025.10.22 | ₩28,415 | ₩28,937 | ₩28,415 | ₩28,629 | +0.75% | 9.8천 |
|---|
| 2025.10.21 | ₩28,629 | ₩29,752 | ₩28,629 | ₩29,257 | +2.20% | 9천 |
|---|
| 2025.10.20 | ₩28,562 | ₩29,645 | ₩28,549 | ₩28,642 | +0.28% | 1만 |
|---|
| 2025.10.17 | ₩28,509 | ₩29,284 | ₩28,482 | ₩28,495 | -0.05% | 7천 |
|---|
| 2025.10.16 | ₩29,204 | ₩29,204 | ₩28,696 | ₩28,696 | -1.74% | 6천 |
|---|
| 2025.10.15 | ₩29,164 | ₩29,645 | ₩29,164 | ₩29,217 | +0.18% | 4.5천 |
|---|
| 2025.10.14 | ₩29,084 | ₩30,194 | ₩29,084 | ₩29,431 | +1.20% | 7.6천 |
|---|
| 2025.10.13 | ₩28,856 | ₩30,461 | ₩28,856 | ₩28,937 | +0.28% | 1.3만 |
|---|
| 2025.10.10 | ₩29,418 | ₩29,619 | ₩28,428 | ₩28,428 | -3.36% | 1.5만 |
|---|