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 | ₩33,748 | ₩33,748 | ₩32,839 | ₩32,879 | -2.58% | 3.3천 |
| 2026.10.08 | ₩33,721 | ₩33,962 | ₩33,360 | ₩33,614 | -0.32% | 6천 |
| 2026.10.07 | ₩34,029 | ₩34,176 | ₩32,732 | ₩33,347 | -2.00% | 5.9천 |
| 2026.10.06 | ₩33,427 | ₩34,229 | ₩32,397 | ₩33,480 | +0.16% | 6.8천 |
| 2026.10.05 | ₩33,160 | ₩34,109 | ₩32,799 | ₩33,146 | -0.04% | 9.2천 |
| 2026.10.02 | ₩33,347 | ₩34,376 | ₩32,906 | ₩32,906 | -1.32% | 8.9천 |
| 2026.10.01 | ₩31,702 | ₩32,785 | ₩31,702 | ₩32,143 | +1.39% | 4.4천 |
| 2026.09.30 | ₩31,635 | ₩32,317 | ₩31,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,903 |
| +0.85% |
| 5.4천 |
| 2026.09.29 | ₩32,237 | ₩32,237 | ₩31,622 | ₩31,622 | -1.91% | 3.1천 |
|---|
| 2026.09.28 | ₩32,545 | ₩33,133 | ₩32,090 | ₩32,611 | +0.21% | 6.3천 |
|---|
| 2026.09.25 | ₩33,226 | ₩33,226 | ₩32,130 | ₩32,224 | -3.02% | 3.3천 |
|---|
| 2026.09.24 | ₩33,908 | ₩33,975 | ₩32,638 | ₩32,892 | -3.00% | 6.9천 |
|---|
| 2026.09.23 | ₩33,815 | ₩34,925 | ₩33,815 | ₩34,203 | +1.15% | 3.2천 |
|---|
| 2026.09.22 | ₩34,229 | ₩34,243 | ₩33,668 | ₩33,815 | -1.21% | 6.3천 |
|---|
| 2026.09.21 | ₩33,721 | ₩34,443 | ₩33,039 | ₩34,229 | +1.51% | 7.1천 |
|---|
| 2026.09.18 | ₩32,972 | ₩35,179 | ₩31,889 | ₩34,216 | +3.77% | 4.2만 |
|---|
| 2026.09.17 | ₩34,203 | ₩35,165 | ₩32,504 | ₩32,972 | -3.60% | 1.3만 |
|---|
| 2026.09.16 | ₩33,895 | ₩34,510 | ₩33,414 | ₩33,775 | -0.36% | 1.2만 |
|---|
| 2026.09.15 | ₩33,868 | ₩34,296 | ₩32,825 | ₩33,761 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩33,186 | ₩34,229 | ₩31,970 | ₩34,029 | +2.54% | 1.4만 |
|---|
| 2026.09.11 | ₩34,229 | ₩34,229 | ₩31,769 | ₩32,732 | -4.38% | 1.2만 |
|---|
| 2026.09.10 | ₩34,283 | ₩35,098 | ₩32,678 | ₩34,283 | 0.00% | 1.4만 |
|---|
| 2026.09.09 | ₩34,925 | ₩35,486 | ₩33,574 | ₩33,641 | -3.68% | 1.1만 |
|---|
| 2026.09.08 | ₩37,291 | ₩37,291 | ₩34,082 | ₩34,925 | -6.35% | 2.2만 |
|---|
| 2026.09.04 | ₩36,315 | ₩37,371 | ₩36,021 | ₩37,358 | +2.87% | 8.5천 |
|---|
| 2026.09.03 | ₩37,706 | ₩38,441 | ₩35,941 | ₩36,502 | -3.19% | 1.7만 |
|---|
| 2026.09.02 | ₩36,502 | ₩37,746 | ₩36,155 | ₩37,385 | +2.42% | 1.5만 |
|---|
| 2026.09.01 | ₩36,476 | ₩36,476 | ₩35,299 | ₩36,048 | -1.17% | 8천 |
|---|
| 2026.08.31 | ₩35,085 | ₩36,422 | ₩35,085 | ₩36,422 | +3.81% | 2만 |
|---|
| 2026.08.28 | ₩34,884 | ₩35,994 | ₩34,884 | ₩35,192 | +0.88% | 4.7천 |
|---|
| 2026.08.27 | ₩34,764 | ₩35,259 | ₩34,296 | ₩35,232 | +1.35% | 8.2천 |
|---|
| 2026.08.26 | ₩34,764 | ₩35,098 | ₩34,577 | ₩34,804 | +0.12% | 1.5만 |
|---|
| 2026.08.25 | ₩34,162 | ₩34,791 | ₩33,855 | ₩34,350 | +0.55% | 2.3만 |
|---|
| 2026.08.24 | ₩33,761 | ₩34,804 | ₩33,761 | ₩34,256 | +1.47% | 9.7천 |
|---|
| 2026.08.21 | ₩33,307 | ₩34,096 | ₩32,906 | ₩33,561 | +0.76% | 1.2만 |
|---|
| 2026.08.20 | ₩33,628 | ₩33,735 | ₩33,561 | ₩33,668 | +0.12% | 5.5천 |
|---|
| 2026.08.19 | ₩32,892 | ₩34,323 | ₩32,758 | ₩32,932 | +0.12% | 1.8만 |
|---|
| 2026.08.18 | ₩33,240 | ₩33,400 | ₩32,772 | ₩32,892 | -1.05% | 7.4천 |
|---|
| 2026.08.17 | ₩34,497 | ₩34,751 | ₩33,374 | ₩33,574 | -2.67% | 1.2만 |
|---|
| 2026.08.14 | ₩34,323 | ₩36,275 | ₩32,932 | ₩33,975 | -1.01% | 1.1만 |
|---|
| 2026.08.13 | ₩34,831 | ₩35,299 | ₩34,176 | ₩34,323 | -1.46% | 1.2만 |
|---|
| 2026.08.12 | ₩33,079 | ₩36,101 | ₩33,079 | ₩34,296 | +3.68% | 1.5만 |
|---|
| 2026.08.11 | ₩33,173 | ₩33,735 | ₩32,411 | ₩32,651 | -1.57% | 2.1만 |
|---|
| 2026.08.10 | ₩33,414 | ₩34,029 | ₩33,053 | ₩33,106 | -0.92% | 2.4만 |
|---|
| 2026.08.07 | ₩33,093 | ₩33,614 | ₩32,865 | ₩33,293 | +0.61% | 3.7천 |
|---|
| 2026.08.06 | ₩33,106 | ₩33,641 | ₩32,772 | ₩33,534 | +1.29% | 1.5만 |
|---|
| 2026.08.05 | ₩32,758 | ₩32,892 | ₩32,611 | ₩32,665 | -0.29% | 1.3만 |
|---|
| 2026.08.04 | ₩32,545 | ₩33,561 | ₩32,518 | ₩33,093 | +1.68% | 2.7만 |
|---|
| 2026.08.03 | ₩31,876 | ₩33,213 | ₩31,876 | ₩32,986 | +3.48% | 9.8천 |
|---|
| 2026.07.31 | ₩31,970 | ₩32,063 | ₩31,488 | ₩31,716 | -0.79% | 4.6천 |
|---|
| 2026.07.30 | ₩32,184 | ₩32,331 | ₩31,929 | ₩32,197 | +0.04% | 3.4천 |
|---|
| 2026.07.29 | ₩32,224 | ₩32,304 | ₩31,488 | ₩32,077 | -0.46% | 9.5천 |
|---|
| 2026.07.28 | ₩32,331 | ₩32,678 | ₩31,502 | ₩32,638 | +0.95% | 8.2천 |
|---|
| 2026.07.27 | ₩32,384 | ₩33,213 | ₩32,264 | ₩32,264 | -0.37% | 6.5천 |
|---|
| 2026.07.24 | ₩32,705 | ₩33,400 | ₩32,331 | ₩32,384 | -0.98% | 2만 |
|---|
| 2026.07.23 | ₩32,077 | ₩33,480 | ₩30,940 | ₩32,678 | +1.88% | 3.9만 |
|---|
| 2026.07.22 | ₩33,160 | ₩33,534 | ₩31,488 | ₩32,264 | -2.70% | 1.5만 |
|---|
| 2026.07.21 | ₩34,069 | ₩34,069 | ₩33,013 | ₩33,053 | -2.98% | 1.3만 |
|---|
| 2026.07.20 | ₩33,721 | ₩34,590 | ₩33,721 | ₩34,069 | +1.03% | 1만 |
|---|
| 2026.07.17 | ₩35,018 | ₩35,299 | ₩34,136 | ₩34,136 | -2.52% | 7.2천 |
|---|
| 2026.07.16 | ₩34,764 | ₩36,355 | ₩34,670 | ₩35,566 | +2.31% | 1.6만 |
|---|
| 2026.07.15 | ₩34,323 | ₩35,179 | ₩34,256 | ₩34,871 | +1.60% | 1.1만 |
|---|
| 2026.07.14 | ₩34,965 | ₩35,058 | ₩33,895 | ₩33,908 | -3.02% | 1.2만 |
|---|
| 2026.07.13 | ₩34,216 | ₩35,245 | ₩34,216 | ₩34,670 | +1.33% | 2.3만 |
|---|
| 2026.07.10 | ₩34,243 | ₩34,965 | ₩33,668 | ₩33,855 | -1.13% | 2.3만 |
|---|
| 2026.07.09 | ₩33,975 | ₩34,884 | ₩33,614 | ₩34,644 | +1.97% | 9.7천 |
|---|
| 2026.07.08 | ₩34,844 | ₩34,844 | ₩33,213 | ₩33,855 | -2.84% | 1.8만 |
|---|
| 2026.07.07 | ₩36,369 | ₩36,489 | ₩34,510 | ₩34,858 | -4.15% | 2.8만 |
|---|
| 2026.07.06 | ₩38,508 | ₩39,604 | ₩37,050 | ₩37,131 | -3.58% | 3만 |
|---|
| 2026.07.02 | ₩39,123 | ₩39,765 | ₩37,652 | ₩38,922 | -0.51% | 3.8만 |
|---|
| 2026.07.01 | ₩37,452 | ₩39,992 | ₩37,452 | ₩39,297 | +4.93% | 6.8만 |
|---|
| 2026.06.30 | ₩34,564 | ₩37,438 | ₩33,587 | ₩37,238 | +7.74% | 4.9만 |
|---|
| 2026.06.29 | ₩32,758 | ₩34,764 | ₩32,745 | ₩34,751 | +6.08% | 4.2만 |
|---|
| 2026.06.26 | ₩31,756 | ₩32,745 | ₩31,114 | ₩32,545 | +2.48% | 63.6만 |
|---|
| 2026.06.25 | ₩31,769 | ₩32,264 | ₩30,900 | ₩32,210 | +1.39% | 5.3만 |
|---|
| 2026.06.24 | ₩30,713 | ₩32,077 | ₩30,231 | ₩31,729 | +3.31% | 6.4만 |
|---|
| 2026.06.23 | ₩31,221 | ₩31,355 | ₩30,485 | ₩30,860 | -1.16% | 2.1만 |
|---|
| 2026.06.22 | ₩31,689 | ₩31,956 | ₩30,927 | ₩31,074 | -1.94% | 2.7만 |
|---|
| 2026.06.18 | ₩30,031 | ₩31,662 | ₩28,934 | ₩31,662 | +5.43% | 4.8만 |
|---|
| 2026.06.17 | ₩29,175 | ₩29,389 | ₩28,908 | ₩29,309 | +0.46% | 2.3만 |
|---|
| 2026.06.16 | ₩28,573 | ₩29,376 | ₩28,079 | ₩29,255 | +2.39% | 5.5만 |
|---|
| 2026.06.15 | ₩29,429 | ₩29,429 | ₩28,373 | ₩28,614 | -2.77% | 3.3만 |
|---|
| 2026.06.12 | ₩28,079 | ₩29,349 | ₩27,918 | ₩29,081 | +3.57% | 2.9만 |
|---|
| 2026.06.11 | ₩29,269 | ₩29,483 | ₩27,851 | ₩28,065 | -4.11% | 2.9만 |
|---|
| 2026.06.10 | ₩29,817 | ₩29,844 | ₩28,934 | ₩29,001 | -2.74% | 2.7만 |
|---|
| 2026.06.09 | ₩29,590 | ₩29,924 | ₩29,108 | ₩29,563 | -0.09% | 1.6만 |
|---|
| 2026.06.08 | ₩29,282 | ₩29,643 | ₩28,975 | ₩29,282 | 0.00% | 1.9만 |
|---|
| 2026.06.05 | ₩28,988 | ₩29,269 | ₩28,747 | ₩28,747 | -0.83% | 1.5만 |
|---|
| 2026.06.04 | ₩28,413 | ₩29,001 | ₩28,119 | ₩28,894 | +1.69% | 2.2만 |
|---|
| 2026.06.03 | ₩28,761 | ₩28,761 | ₩28,119 | ₩28,533 | -0.79% | 3.3만 |
|---|
| 2026.06.02 | ₩28,747 | ₩29,028 | ₩28,480 | ₩28,801 | +0.19% | 1.9만 |
|---|
| 2026.06.01 | ₩28,908 | ₩29,416 | ₩28,493 | ₩28,774 | -0.46% | 2만 |
|---|
| 2026.05.29 | ₩28,747 | ₩29,081 | ₩28,293 | ₩28,787 | +0.14% | 3.5만 |
|---|
| 2026.05.28 | ₩28,426 | ₩28,948 | ₩28,333 | ₩28,948 | +1.83% | 1.3만 |
|---|
| 2026.05.27 | ₩28,105 | ₩28,707 | ₩27,958 | ₩28,533 | +1.52% | 2.5만 |
|---|
| 2026.05.26 | ₩28,132 | ₩28,319 | ₩27,918 | ₩28,199 | +0.24% | 2.8만 |
|---|
| 2026.05.22 | ₩28,413 | ₩28,413 | ₩28,012 | ₩28,132 | -0.99% | 9.1천 |
|---|
| 2026.05.21 | ₩27,624 | ₩28,306 | ₩27,624 | ₩28,105 | +1.74% | 1.6만 |
|---|
| 2026.05.20 | ₩27,424 | ₩27,811 | ₩27,236 | ₩27,811 | +1.41% | 7.1천 |
|---|
| 2026.05.19 | ₩26,822 | ₩27,557 | ₩26,675 | ₩27,424 | +2.24% | 1.9만 |
|---|
| 2026.05.18 | ₩26,688 | ₩27,490 | ₩26,688 | ₩27,156 | +1.75% | 2.9만 |
|---|
| 2026.05.15 | ₩26,822 | ₩27,317 | ₩26,474 | ₩26,675 | -0.55% | 1.7만 |
|---|
| 2026.05.14 | ₩27,958 | ₩28,440 | ₩26,822 | ₩27,103 | -3.06% | 2.3만 |
|---|
| 2026.05.13 | ₩29,549 | ₩29,549 | ₩27,838 | ₩27,838 | -5.79% | 2.8만 |
|---|
| 2026.05.12 | ₩29,229 | ₩29,977 | ₩28,587 | ₩29,844 | +2.10% | 8.4천 |
|---|
| 2026.05.11 | ₩29,643 | ₩29,977 | ₩29,162 | ₩29,376 | -0.90% | 7.2천 |
|---|
| 2026.05.08 | ₩30,178 | ₩30,419 | ₩29,456 | ₩29,656 | -1.73% | 5.6천 |
|---|
| 2026.05.07 | ₩30,218 | ₩30,592 | ₩30,111 | ₩30,178 | -0.13% | 1.3만 |
|---|
| 2026.05.06 | ₩29,496 | ₩30,191 | ₩29,496 | ₩30,098 | +2.04% | 1.2만 |
|---|
| 2026.05.05 | ₩29,362 | ₩29,737 | ₩29,028 | ₩29,536 | +0.59% | 1.2만 |
|---|
| 2026.05.04 | ₩29,269 | ₩30,405 | ₩28,801 | ₩29,590 | +1.10% | 1.8만 |
|---|
| 2026.05.01 | ₩29,028 | ₩29,509 | ₩28,814 | ₩29,509 | +1.66% | 1.7만 |
|---|
| 2026.04.30 | ₩29,469 | ₩29,884 | ₩29,229 | ₩29,229 | -0.82% | 1.9만 |
|---|
| 2026.04.29 | ₩29,536 | ₩29,804 | ₩29,362 | ₩29,750 | +0.72% | 2.2만 |
|---|
| 2026.04.28 | ₩29,416 | ₩30,124 | ₩29,416 | ₩29,483 | +0.23% | 1만 |
|---|
| 2026.04.27 | ₩29,496 | ₩30,205 | ₩29,336 | ₩29,630 | +0.45% | 1.9만 |
|---|
| 2026.04.24 | ₩29,416 | ₩29,630 | ₩29,229 | ₩29,456 | +0.14% | 2.1만 |
|---|
| 2026.04.23 | ₩29,496 | ₩30,017 | ₩29,255 | ₩29,416 | -0.27% | 6.9천 |
|---|
| 2026.04.22 | ₩29,376 | ₩30,245 | ₩29,108 | ₩29,215 | -0.55% | 1.3만 |
|---|
| 2026.04.21 | ₩29,429 | ₩29,536 | ₩28,975 | ₩29,202 | -0.77% | 7.4천 |
|---|
| 2026.04.20 | ₩30,084 | ₩30,084 | ₩29,416 | ₩29,443 | -2.13% | 1.2만 |
|---|
| 2026.04.17 | ₩29,777 | ₩30,392 | ₩29,255 | ₩29,991 | +0.72% | 9천 |
|---|
| 2026.04.16 | ₩29,630 | ₩29,857 | ₩28,894 | ₩29,402 | -0.77% | 1.8만 |
|---|
| 2026.04.15 | ₩29,215 | ₩30,338 | ₩29,041 | ₩29,870 | +2.24% | 2.2만 |
|---|
| 2026.04.14 | ₩29,790 | ₩30,004 | ₩29,055 | ₩29,175 | -2.06% | 9천 |
|---|
| 2026.04.13 | ₩29,015 | ₩30,004 | ₩28,453 | ₩29,790 | +2.67% | 1.5만 |
|---|
| 2026.04.10 | ₩28,747 | ₩29,162 | ₩28,747 | ₩29,055 | +1.07% | 1.2만 |
|---|
| 2026.04.09 | ₩28,252 | ₩29,028 | ₩28,252 | ₩29,015 | +2.70% | 8.7천 |
|---|
| 2026.04.08 | ₩28,373 | ₩28,533 | ₩27,678 | ₩28,333 | -0.14% | 1.3만 |
|---|
| 2026.04.07 | ₩27,891 | ₩28,079 | ₩27,637 | ₩27,811 | -0.29% | 1만 |
|---|
| 2026.04.06 | ₩27,865 | ₩28,012 | ₩27,744 | ₩27,891 | +0.10% | 8.2천 |
|---|
| 2026.04.02 | ₩27,276 | ₩27,838 | ₩26,996 | ₩27,637 | +1.32% | 1.5만 |
|---|
| 2026.04.01 | ₩27,223 | ₩27,597 | ₩27,076 | ₩27,276 | +0.20% | 1.4만 |
|---|
| 2026.03.31 | ₩27,250 | ₩27,250 | ₩26,421 | ₩27,062 | -0.69% | 1.4만 |
|---|
| 2026.03.30 | ₩26,835 | ₩26,835 | ₩26,407 | ₩26,822 | -0.05% | 8.1천 |
|---|
| 2026.03.27 | ₩26,528 | ₩26,742 | ₩25,872 | ₩26,421 | -0.40% | 1만 |
|---|
| 2026.03.26 | ₩26,514 | ₩26,875 | ₩25,672 | ₩26,528 | +0.05% | 2.5만 |
|---|
| 2026.03.25 | ₩27,169 | ₩27,464 | ₩26,474 | ₩26,501 | -2.46% | 1.4만 |
|---|
| 2026.03.24 | ₩28,359 | ₩28,680 | ₩27,169 | ₩27,597 | -2.69% | 2.2만 |
|---|
| 2026.03.23 | ₩27,410 | ₩28,346 | ₩27,076 | ₩28,293 | +3.22% | 1.9만 |
|---|
| 2026.03.20 | ₩27,210 | ₩27,410 | ₩26,982 | ₩27,183 | -0.10% | 2.3만 |
|---|
| 2026.03.19 | ₩26,808 | ₩27,223 | ₩26,742 | ₩27,210 | +1.50% | 1.4만 |
|---|
| 2026.03.18 | ₩26,768 | ₩26,942 | ₩26,742 | ₩26,929 | +0.60% | 1.7만 |
|---|
| 2026.03.17 | ₩27,517 | ₩27,557 | ₩26,902 | ₩26,915 | -2.19% | 1.6만 |
|---|
| 2026.03.16 | ₩28,199 | ₩28,199 | ₩27,410 | ₩27,450 | -2.66% | 2.6만 |
|---|
| 2026.03.13 | ₩27,744 | ₩28,279 | ₩27,103 | ₩27,985 | +0.87% | 3.1만 |
|---|
| 2026.03.12 | ₩26,849 | ₩27,785 | ₩26,742 | ₩27,517 | +2.49% | 2.1만 |
|---|
| 2026.03.11 | ₩27,865 | ₩28,560 | ₩26,407 | ₩26,956 | -3.26% | 4.9만 |
|---|
| 2026.03.10 | ₩25,177 | ₩26,140 | ₩25,177 | ₩25,605 | +1.70% | 2.7만 |
|---|
| 2026.03.09 | ₩24,736 | ₩25,578 | ₩24,562 | ₩25,471 | +2.97% | 1.9만 |
|---|
| 2026.03.06 | ₩23,613 | ₩24,896 | ₩23,613 | ₩24,789 | +4.98% | 3.1만 |
|---|
| 2026.03.05 | ₩24,616 | ₩24,749 | ₩23,747 | ₩23,987 | -2.55% | 2.3만 |
|---|
| 2026.03.04 | ₩24,696 | ₩24,923 | ₩24,696 | ₩24,843 | +0.60% | 1.4만 |
|---|
| 2026.03.03 | ₩24,469 | ₩25,137 | ₩24,402 | ₩24,896 | +1.75% | 1.8만 |
|---|
| 2026.03.02 | ₩24,442 | ₩25,191 | ₩24,442 | ₩24,950 | +2.08% | 1.5만 |
|---|
| 2026.02.27 | ₩24,870 | ₩24,923 | ₩24,736 | ₩24,830 | -0.16% | 1.6만 |
|---|
| 2026.02.26 | ₩25,244 | ₩25,578 | ₩24,856 | ₩25,003 | -0.95% | 1.6만 |
|---|
| 2026.02.25 | ₩24,482 | ₩25,244 | ₩24,295 | ₩25,177 | +2.84% | 8.4천 |
|---|
| 2026.02.24 | ₩24,081 | ₩24,736 | ₩24,081 | ₩24,549 | +1.94% | 1.9만 |
|---|
| 2026.02.23 | ₩24,950 | ₩25,030 | ₩24,134 | ₩24,134 | -3.27% | 2.5만 |
|---|
| 2026.02.20 | ₩24,736 | ₩25,017 | ₩24,669 | ₩24,883 | +0.59% | 1.2만 |
|---|
| 2026.02.19 | ₩25,364 | ₩25,511 | ₩24,656 | ₩24,883 | -1.90% | 1만 |
|---|
| 2026.02.18 | ₩24,736 | ₩24,923 | ₩24,602 | ₩24,669 | -0.27% | 1.6만 |
|---|
| 2026.02.17 | ₩24,776 | ₩25,391 | ₩24,763 | ₩24,763 | -0.05% | 1.1만 |
|---|
| 2026.02.13 | ₩25,030 | ₩25,124 | ₩24,883 | ₩24,883 | -0.59% | 6.5천 |
|---|
| 2026.02.12 | ₩25,084 | ₩25,257 | ₩24,963 | ₩25,057 | -0.11% | 7.6천 |
|---|
| 2026.02.11 | ₩25,913 | ₩25,913 | ₩24,950 | ₩25,097 | -3.15% | 8.9천 |
|---|
| 2026.02.10 | ₩25,364 | ₩25,913 | ₩25,364 | ₩25,605 | +0.95% | 1.2만 |
|---|
| 2026.02.09 | ₩25,752 | ₩25,752 | ₩24,321 | ₩25,191 | -2.18% | 1.6만 |
|---|
| 2026.02.06 | ₩24,870 | ₩26,675 | ₩24,616 | ₩26,033 | +4.68% | 4만 |
|---|
| 2026.02.05 | ₩24,656 | ₩24,883 | ₩23,773 | ₩24,495 | -0.65% | 2.5만 |
|---|
| 2026.02.04 | ₩24,990 | ₩24,990 | ₩24,522 | ₩24,629 | -1.44% | 9.6천 |
|---|
| 2026.02.03 | ₩25,177 | ₩25,177 | ₩24,268 | ₩24,428 | -2.97% | 1만 |
|---|
| 2026.02.02 | ₩25,017 | ₩25,351 | ₩24,937 | ₩25,351 | +1.34% | 8.7천 |
|---|
| 2026.01.30 | ₩23,974 | ₩25,137 | ₩23,787 | ₩25,003 | +4.29% | 1.7만 |
|---|
| 2026.01.29 | ₩24,027 | ₩24,134 | ₩23,666 | ₩24,134 | +0.45% | 9.8천 |
|---|
| 2026.01.28 | ₩24,228 | ₩24,228 | ₩23,546 | ₩23,787 | -1.82% | 2.3만 |
|---|
| 2026.01.27 | ₩24,402 | ₩24,482 | ₩24,067 | ₩24,067 | -1.37% | 1.5만 |
|---|
| 2026.01.26 | ₩24,281 | ₩25,471 | ₩24,228 | ₩24,281 | 0.00% | 9.3천 |
|---|
| 2026.01.23 | ₩24,749 | ₩24,749 | ₩24,081 | ₩24,134 | -2.49% | 1.4만 |
|---|
| 2026.01.22 | ₩24,535 | ₩25,445 | ₩24,535 | ₩24,602 | +0.27% | 8.8천 |
|---|
| 2026.01.21 | ₩24,161 | ₩24,348 | ₩24,094 | ₩24,308 | +0.61% | 8.1천 |
|---|
| 2026.01.20 | ₩24,442 | ₩24,455 | ₩24,094 | ₩24,094 | -1.42% | 9.6천 |
|---|
| 2026.01.16 | ₩24,896 | ₩25,458 | ₩24,482 | ₩24,549 | -1.40% | 1.1만 |
|---|
| 2026.01.15 | ₩24,562 | ₩25,003 | ₩24,522 | ₩24,803 | +0.98% | 1.3만 |
|---|
| 2026.01.14 | ₩24,228 | ₩24,870 | ₩24,228 | ₩24,495 | +1.10% | 1.1만 |
|---|
| 2026.01.13 | ₩24,295 | ₩24,362 | ₩24,081 | ₩24,094 | -0.83% | 1.1만 |
|---|
| 2026.01.12 | ₩24,362 | ₩24,469 | ₩24,281 | ₩24,335 | -0.11% | 5.4천 |
|---|
| 2026.01.09 | ₩24,482 | ₩25,311 | ₩24,281 | ₩24,308 | -0.71% | 1.2만 |
|---|
| 2026.01.08 | ₩24,215 | ₩25,485 | ₩24,215 | ₩24,469 | +1.05% | 3.1만 |
|---|
| 2026.01.07 | ₩24,763 | ₩24,803 | ₩24,281 | ₩24,375 | -1.57% | 2만 |
|---|
| 2026.01.06 | ₩25,578 | ₩25,578 | ₩24,883 | ₩24,963 | -2.40% | 1.9만 |
|---|
| 2026.01.05 | ₩26,354 | ₩26,407 | ₩25,578 | ₩25,578 | -2.94% | 9천 |
|---|
| 2026.01.02 | ₩28,079 | ₩28,079 | ₩25,846 | ₩26,247 | -6.52% | 1.2만 |
|---|
| 2025.12.31 | ₩25,525 | ₩26,327 | ₩25,378 | ₩26,327 | +3.14% | 1.5만 |
|---|
| 2025.12.30 | ₩26,488 | ₩26,488 | ₩25,552 | ₩25,592 | -3.38% | 9.1천 |
|---|
| 2025.12.29 | ₩27,397 | ₩27,611 | ₩26,528 | ₩26,608 | -2.88% | 1.2만 |
|---|
| 2025.12.26 | ₩25,752 | ₩27,678 | ₩25,739 | ₩27,357 | +6.23% | 1.7만 |
|---|
| 2025.12.24 | ₩25,578 | ₩26,060 | ₩25,538 | ₩25,632 | +0.21% | 6.7만 |
|---|
| 2025.12.23 | ₩26,180 | ₩26,314 | ₩25,351 | ₩25,351 | -3.17% | 1.9만 |
|---|
| 2025.12.22 | ₩26,742 | ₩27,036 | ₩26,207 | ₩26,207 | -2.00% | 1.1만 |
|---|
| 2025.12.19 | ₩26,421 | ₩27,049 | ₩26,421 | ₩26,982 | +2.13% | 2.8만 |
|---|
| 2025.12.18 | ₩26,608 | ₩26,822 | ₩26,434 | ₩26,434 | -0.65% | 1.1만 |
|---|
| 2025.12.17 | ₩26,287 | ₩26,728 | ₩25,779 | ₩26,274 | -0.05% | 9.4천 |
|---|
| 2025.12.16 | ₩26,340 | ₩26,461 | ₩25,939 | ₩26,247 | -0.36% | 3.2만 |
|---|
| 2025.12.15 | ₩27,317 | ₩27,317 | ₩26,127 | ₩26,140 | -4.31% | 1.2만 |
|---|
| 2025.12.12 | ₩27,424 | ₩27,424 | ₩26,381 | ₩26,942 | -1.76% | 1.5만 |
|---|
| 2025.12.11 | ₩27,022 | ₩27,891 | ₩27,022 | ₩27,464 | +1.63% | 8.9천 |
|---|
| 2025.12.10 | ₩26,514 | ₩27,062 | ₩26,434 | ₩26,675 | +0.61% | 1.4만 |
|---|
| 2025.12.09 | ₩26,474 | ₩26,675 | ₩26,140 | ₩26,394 | -0.30% | 5.4천 |
|---|
| 2025.12.08 | ₩25,284 | ₩27,143 | ₩25,284 | ₩26,554 | +5.02% | 2.9만 |
|---|
| 2025.12.05 | ₩25,752 | ₩25,872 | ₩25,284 | ₩25,284 | -1.82% | 5.3천 |
|---|
| 2025.12.04 | ₩26,514 | ₩26,514 | ₩25,752 | ₩25,752 | -2.87% | 5.3천 |
|---|
| 2025.12.03 | ₩25,164 | ₩26,394 | ₩25,164 | ₩26,394 | +4.89% | 1.7만 |
|---|
| 2025.12.02 | ₩25,458 | ₩25,913 | ₩25,217 | ₩25,217 | -0.95% | 6.4천 |
|---|
| 2025.12.01 | ₩25,632 | ₩26,193 | ₩25,070 | ₩25,231 | -1.56% | 6.7천 |
|---|
| 2025.11.28 | ₩26,046 | ₩26,086 | ₩25,752 | ₩26,073 | +0.10% | 4.2천 |
|---|
| 2025.11.26 | ₩26,167 | ₩26,889 | ₩26,167 | ₩26,327 | +0.61% | 9.9천 |
|---|
| 2025.11.25 | ₩25,538 | ₩26,755 | ₩25,538 | ₩26,434 | +3.51% | 7.3천 |
|---|
| 2025.11.24 | ₩26,300 | ₩26,394 | ₩25,632 | ₩25,632 | -2.54% | 4.7천 |
|---|
| 2025.11.21 | ₩25,779 | ₩27,129 | ₩25,779 | ₩26,929 | +4.46% | 1.3만 |
|---|
| 2025.11.20 | ₩25,552 | ₩25,993 | ₩25,538 | ₩25,779 | +0.89% | 9천 |
|---|
| 2025.11.19 | ₩25,324 | ₩25,445 | ₩24,723 | ₩25,137 | -0.74% | 1.8만 |
|---|
| 2025.11.18 | ₩25,632 | ₩25,739 | ₩24,803 | ₩24,803 | -3.23% | 9.6천 |
|---|
| 2025.11.17 | ₩26,073 | ₩26,220 | ₩25,632 | ₩25,632 | -1.69% | 1.5만 |
|---|
| 2025.11.14 | ₩26,207 | ₩26,207 | ₩25,939 | ₩26,060 | -0.56% | 7.1천 |
|---|
| 2025.11.13 | ₩26,020 | ₩26,568 | ₩26,020 | ₩26,447 | +1.64% | 7천 |
|---|
| 2025.11.12 | ₩25,605 | ₩26,381 | ₩25,605 | ₩26,367 | +2.98% | 1.3만 |
|---|
| 2025.11.11 | ₩26,193 | ₩26,742 | ₩25,485 | ₩25,498 | -2.65% | 1.7만 |
|---|
| 2025.11.10 | ₩26,461 | ₩26,621 | ₩26,287 | ₩26,287 | -0.66% | 3.9천 |
|---|
| 2025.11.07 | ₩26,274 | ₩26,514 | ₩26,274 | ₩26,274 | 0.00% | 1.5만 |
|---|
| 2025.11.06 | ₩27,022 | ₩27,276 | ₩26,701 | ₩26,701 | -1.19% | 8.5천 |
|---|
| 2025.11.05 | ₩28,092 | ₩28,092 | ₩27,397 | ₩27,651 | -1.57% | 8.3천 |
|---|
| 2025.11.04 | ₩28,105 | ₩28,854 | ₩28,105 | ₩28,199 | +0.33% | 9.5천 |
|---|
| 2025.11.03 | ₩28,413 | ₩29,108 | ₩28,359 | ₩28,440 | +0.09% | 4천 |
|---|
| 2025.10.31 | ₩28,293 | ₩28,747 | ₩28,146 | ₩28,547 | +0.90% | 6.5천 |
|---|
| 2025.10.30 | ₩28,520 | ₩28,908 | ₩28,212 | ₩28,560 | +0.14% | 3.4만 |
|---|
| 2025.10.29 | ₩28,400 | ₩28,827 | ₩28,359 | ₩28,440 | +0.14% | 8.1천 |
|---|
| 2025.10.28 | ₩28,346 | ₩28,520 | ₩28,346 | ₩28,346 | 0.00% | 5.7천 |
|---|
| 2025.10.27 | ₩28,480 | ₩29,162 | ₩28,480 | ₩28,573 | +0.33% | 7.6천 |
|---|
| 2025.10.24 | ₩28,560 | ₩29,723 | ₩28,186 | ₩28,319 | -0.84% | 7.1천 |
|---|
| 2025.10.23 | ₩28,881 | ₩28,881 | ₩28,306 | ₩28,306 | -1.99% | 4.4천 |
|---|
| 2025.10.22 | ₩28,413 | ₩28,934 | ₩28,413 | ₩28,627 | +0.75% | 9.8천 |
|---|
| 2025.10.21 | ₩28,627 | ₩29,750 | ₩28,627 | ₩29,255 | +2.20% | 9천 |
|---|
| 2025.10.20 | ₩28,560 | ₩29,643 | ₩28,547 | ₩28,640 | +0.28% | 1만 |
|---|
| 2025.10.17 | ₩28,507 | ₩29,282 | ₩28,480 | ₩28,493 | -0.05% | 7천 |
|---|
| 2025.10.16 | ₩29,202 | ₩29,202 | ₩28,694 | ₩28,694 | -1.74% | 6천 |
|---|
| 2025.10.15 | ₩29,162 | ₩29,643 | ₩29,162 | ₩29,215 | +0.18% | 4.5천 |
|---|
| 2025.10.14 | ₩29,081 | ₩30,191 | ₩29,081 | ₩29,429 | +1.20% | 7.6천 |
|---|
| 2025.10.13 | ₩28,854 | ₩30,459 | ₩28,854 | ₩28,934 | +0.28% | 1.3만 |
|---|
| 2025.10.10 | ₩29,416 | ₩29,616 | ₩28,426 | ₩28,426 | -3.36% | 1.5만 |
|---|