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 | ₩33,860 | ₩33,860 | ₩32,948 | ₩32,988 | -2.58% | 3.3천 |
| 2026.10.08 | ₩33,834 | ₩34,075 | ₩33,471 | ₩33,726 | -0.32% | 6천 |
| 2026.10.07 | ₩34,142 | ₩34,290 | ₩32,841 | ₩33,458 | -2.00% | 5.9천 |
| 2026.10.06 | ₩33,539 | ₩34,343 | ₩32,506 | ₩33,592 | +0.16% | 6.8천 |
| 2026.10.05 | ₩33,270 | ₩34,223 | ₩32,908 | ₩33,257 | -0.04% | 9.2천 |
| 2026.10.02 | ₩33,458 | ₩34,491 | ₩33,015 | ₩33,015 | -1.32% | 8.9천 |
| 2026.10.01 | ₩31,808 | ₩32,895 | ₩31,808 | ₩32,251 | +1.39% | 4.4천 |
| 2026.09.30 | ₩31,741 | ₩32,425 | ₩31,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,009 |
| +0.85% |
| 5.4천 |
| 2026.09.29 | ₩32,345 | ₩32,345 | ₩31,727 | ₩31,727 | -1.91% | 3.1천 |
|---|
| 2026.09.28 | ₩32,653 | ₩33,243 | ₩32,197 | ₩32,720 | +0.21% | 6.3천 |
|---|
| 2026.09.25 | ₩33,337 | ₩33,337 | ₩32,237 | ₩32,331 | -3.02% | 3.3천 |
|---|
| 2026.09.24 | ₩34,021 | ₩34,089 | ₩32,747 | ₩33,002 | -3.00% | 6.9천 |
|---|
| 2026.09.23 | ₩33,928 | ₩35,041 | ₩33,928 | ₩34,317 | +1.15% | 3.2천 |
|---|
| 2026.09.22 | ₩34,343 | ₩34,357 | ₩33,780 | ₩33,928 | -1.21% | 6.3천 |
|---|
| 2026.09.21 | ₩33,834 | ₩34,558 | ₩33,149 | ₩34,343 | +1.51% | 7.1천 |
|---|
| 2026.09.18 | ₩33,082 | ₩35,296 | ₩31,996 | ₩34,330 | +3.77% | 4.2만 |
|---|
| 2026.09.17 | ₩34,317 | ₩35,283 | ₩32,613 | ₩33,082 | -3.60% | 1.3만 |
|---|
| 2026.09.16 | ₩34,008 | ₩34,625 | ₩33,525 | ₩33,887 | -0.36% | 1.2만 |
|---|
| 2026.09.15 | ₩33,981 | ₩34,411 | ₩32,935 | ₩33,874 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩33,297 | ₩34,343 | ₩32,076 | ₩34,142 | +2.54% | 1.4만 |
|---|
| 2026.09.11 | ₩34,343 | ₩34,343 | ₩31,875 | ₩32,841 | -4.38% | 1.2만 |
|---|
| 2026.09.10 | ₩34,397 | ₩35,215 | ₩32,787 | ₩34,397 | 0.00% | 1.4만 |
|---|
| 2026.09.09 | ₩35,041 | ₩35,604 | ₩33,686 | ₩33,753 | -3.68% | 1.1만 |
|---|
| 2026.09.08 | ₩37,416 | ₩37,416 | ₩34,196 | ₩35,041 | -6.35% | 2.2만 |
|---|
| 2026.09.04 | ₩36,436 | ₩37,496 | ₩36,141 | ₩37,483 | +2.87% | 8.5천 |
|---|
| 2026.09.03 | ₩37,831 | ₩38,569 | ₩36,061 | ₩36,624 | -3.19% | 1.7만 |
|---|
| 2026.09.02 | ₩36,624 | ₩37,872 | ₩36,275 | ₩37,509 | +2.42% | 1.5만 |
|---|
| 2026.09.01 | ₩36,597 | ₩36,597 | ₩35,417 | ₩36,168 | -1.17% | 8천 |
|---|
| 2026.08.31 | ₩35,202 | ₩36,544 | ₩35,202 | ₩36,544 | +3.81% | 2만 |
|---|
| 2026.08.28 | ₩35,001 | ₩36,114 | ₩35,001 | ₩35,309 | +0.88% | 4.7천 |
|---|
| 2026.08.27 | ₩34,880 | ₩35,376 | ₩34,411 | ₩35,350 | +1.35% | 8.2천 |
|---|
| 2026.08.26 | ₩34,880 | ₩35,215 | ₩34,692 | ₩34,920 | +0.12% | 1.5만 |
|---|
| 2026.08.25 | ₩34,276 | ₩34,907 | ₩33,968 | ₩34,464 | +0.55% | 2.3만 |
|---|
| 2026.08.24 | ₩33,874 | ₩34,920 | ₩33,874 | ₩34,370 | +1.47% | 9.7천 |
|---|
| 2026.08.21 | ₩33,418 | ₩34,209 | ₩33,015 | ₩33,673 | +0.76% | 1.2만 |
|---|
| 2026.08.20 | ₩33,740 | ₩33,847 | ₩33,673 | ₩33,780 | +0.12% | 5.5천 |
|---|
| 2026.08.19 | ₩33,002 | ₩34,437 | ₩32,868 | ₩33,042 | +0.12% | 1.8만 |
|---|
| 2026.08.18 | ₩33,351 | ₩33,512 | ₩32,881 | ₩33,002 | -1.05% | 7.4천 |
|---|
| 2026.08.17 | ₩34,612 | ₩34,867 | ₩33,485 | ₩33,686 | -2.67% | 1.2만 |
|---|
| 2026.08.14 | ₩34,437 | ₩36,396 | ₩33,042 | ₩34,089 | -1.01% | 1.1만 |
|---|
| 2026.08.13 | ₩34,947 | ₩35,417 | ₩34,290 | ₩34,437 | -1.46% | 1.2만 |
|---|
| 2026.08.12 | ₩33,190 | ₩36,222 | ₩33,190 | ₩34,411 | +3.68% | 1.5만 |
|---|
| 2026.08.11 | ₩33,284 | ₩33,847 | ₩32,519 | ₩32,760 | -1.57% | 2.1만 |
|---|
| 2026.08.10 | ₩33,525 | ₩34,142 | ₩33,163 | ₩33,217 | -0.92% | 2.4만 |
|---|
| 2026.08.07 | ₩33,203 | ₩33,726 | ₩32,975 | ₩33,404 | +0.61% | 3.7천 |
|---|
| 2026.08.06 | ₩33,217 | ₩33,753 | ₩32,881 | ₩33,646 | +1.29% | 1.5만 |
|---|
| 2026.08.05 | ₩32,868 | ₩33,002 | ₩32,720 | ₩32,774 | -0.29% | 1.3만 |
|---|
| 2026.08.04 | ₩32,653 | ₩33,673 | ₩32,626 | ₩33,203 | +1.68% | 2.7만 |
|---|
| 2026.08.03 | ₩31,982 | ₩33,324 | ₩31,982 | ₩33,096 | +3.48% | 9.8천 |
|---|
| 2026.07.31 | ₩32,076 | ₩32,170 | ₩31,593 | ₩31,821 | -0.79% | 4.6천 |
|---|
| 2026.07.30 | ₩32,291 | ₩32,438 | ₩32,036 | ₩32,304 | +0.04% | 3.4천 |
|---|
| 2026.07.29 | ₩32,331 | ₩32,412 | ₩31,593 | ₩32,184 | -0.46% | 9.5천 |
|---|
| 2026.07.28 | ₩32,438 | ₩32,787 | ₩31,607 | ₩32,747 | +0.95% | 8.2천 |
|---|
| 2026.07.27 | ₩32,492 | ₩33,324 | ₩32,371 | ₩32,371 | -0.37% | 6.5천 |
|---|
| 2026.07.24 | ₩32,814 | ₩33,512 | ₩32,438 | ₩32,492 | -0.98% | 2만 |
|---|
| 2026.07.23 | ₩32,184 | ₩33,592 | ₩31,043 | ₩32,787 | +1.88% | 3.9만 |
|---|
| 2026.07.22 | ₩33,270 | ₩33,646 | ₩31,593 | ₩32,371 | -2.70% | 1.5만 |
|---|
| 2026.07.21 | ₩34,182 | ₩34,182 | ₩33,123 | ₩33,163 | -2.98% | 1.3만 |
|---|
| 2026.07.20 | ₩33,834 | ₩34,706 | ₩33,834 | ₩34,182 | +1.03% | 1만 |
|---|
| 2026.07.17 | ₩35,135 | ₩35,417 | ₩34,250 | ₩34,250 | -2.52% | 7.2천 |
|---|
| 2026.07.16 | ₩34,880 | ₩36,476 | ₩34,786 | ₩35,685 | +2.31% | 1.6만 |
|---|
| 2026.07.15 | ₩34,437 | ₩35,296 | ₩34,370 | ₩34,987 | +1.60% | 1.1만 |
|---|
| 2026.07.14 | ₩35,081 | ₩35,175 | ₩34,008 | ₩34,021 | -3.02% | 1.2만 |
|---|
| 2026.07.13 | ₩34,330 | ₩35,363 | ₩34,330 | ₩34,786 | +1.33% | 2.3만 |
|---|
| 2026.07.10 | ₩34,357 | ₩35,081 | ₩33,780 | ₩33,968 | -1.13% | 2.3만 |
|---|
| 2026.07.09 | ₩34,089 | ₩35,001 | ₩33,726 | ₩34,759 | +1.97% | 9.7천 |
|---|
| 2026.07.08 | ₩34,961 | ₩34,961 | ₩33,324 | ₩33,968 | -2.84% | 1.8만 |
|---|
| 2026.07.07 | ₩36,490 | ₩36,611 | ₩34,625 | ₩34,974 | -4.15% | 2.8만 |
|---|
| 2026.07.06 | ₩38,636 | ₩39,736 | ₩37,174 | ₩37,255 | -3.58% | 3만 |
|---|
| 2026.07.02 | ₩39,253 | ₩39,897 | ₩37,778 | ₩39,052 | -0.51% | 3.8만 |
|---|
| 2026.07.01 | ₩37,577 | ₩40,125 | ₩37,577 | ₩39,428 | +4.93% | 6.8만 |
|---|
| 2026.06.30 | ₩34,679 | ₩37,563 | ₩33,699 | ₩37,362 | +7.74% | 4.9만 |
|---|
| 2026.06.29 | ₩32,868 | ₩34,880 | ₩32,854 | ₩34,867 | +6.08% | 4.2만 |
|---|
| 2026.06.26 | ₩31,862 | ₩32,854 | ₩31,218 | ₩32,653 | +2.48% | 63.6만 |
|---|
| 2026.06.25 | ₩31,875 | ₩32,371 | ₩31,003 | ₩32,318 | +1.39% | 5.3만 |
|---|
| 2026.06.24 | ₩30,815 | ₩32,184 | ₩30,332 | ₩31,835 | +3.31% | 6.4만 |
|---|
| 2026.06.23 | ₩31,325 | ₩31,459 | ₩30,587 | ₩30,963 | -1.16% | 2.1만 |
|---|
| 2026.06.22 | ₩31,794 | ₩32,063 | ₩31,030 | ₩31,177 | -1.94% | 2.7만 |
|---|
| 2026.06.18 | ₩30,131 | ₩31,768 | ₩29,031 | ₩31,768 | +5.43% | 4.8만 |
|---|
| 2026.06.17 | ₩29,272 | ₩29,487 | ₩29,004 | ₩29,407 | +0.46% | 2.3만 |
|---|
| 2026.06.16 | ₩28,669 | ₩29,474 | ₩28,172 | ₩29,353 | +2.39% | 5.5만 |
|---|
| 2026.06.15 | ₩29,527 | ₩29,527 | ₩28,467 | ₩28,709 | -2.77% | 3.3만 |
|---|
| 2026.06.12 | ₩28,172 | ₩29,447 | ₩28,011 | ₩29,178 | +3.57% | 2.9만 |
|---|
| 2026.06.11 | ₩29,366 | ₩29,581 | ₩27,944 | ₩28,159 | -4.11% | 2.9만 |
|---|
| 2026.06.10 | ₩29,916 | ₩29,943 | ₩29,031 | ₩29,098 | -2.74% | 2.7만 |
|---|
| 2026.06.09 | ₩29,688 | ₩30,024 | ₩29,205 | ₩29,661 | -0.09% | 1.6만 |
|---|
| 2026.06.08 | ₩29,380 | ₩29,742 | ₩29,071 | ₩29,380 | 0.00% | 1.9만 |
|---|
| 2026.06.05 | ₩29,085 | ₩29,366 | ₩28,843 | ₩28,843 | -0.83% | 1.5만 |
|---|
| 2026.06.04 | ₩28,508 | ₩29,098 | ₩28,213 | ₩28,991 | +1.69% | 2.2만 |
|---|
| 2026.06.03 | ₩28,857 | ₩28,857 | ₩28,213 | ₩28,628 | -0.79% | 3.3만 |
|---|
| 2026.06.02 | ₩28,843 | ₩29,125 | ₩28,575 | ₩28,897 | +0.19% | 1.9만 |
|---|
| 2026.06.01 | ₩29,004 | ₩29,514 | ₩28,588 | ₩28,870 | -0.46% | 2만 |
|---|
| 2026.05.29 | ₩28,843 | ₩29,178 | ₩28,387 | ₩28,883 | +0.14% | 3.5만 |
|---|
| 2026.05.28 | ₩28,521 | ₩29,044 | ₩28,427 | ₩29,044 | +1.83% | 1.3만 |
|---|
| 2026.05.27 | ₩28,199 | ₩28,803 | ₩28,052 | ₩28,628 | +1.52% | 2.5만 |
|---|
| 2026.05.26 | ₩28,226 | ₩28,414 | ₩28,011 | ₩28,293 | +0.24% | 2.8만 |
|---|
| 2026.05.22 | ₩28,508 | ₩28,508 | ₩28,105 | ₩28,226 | -0.99% | 9.1천 |
|---|
| 2026.05.21 | ₩27,716 | ₩28,400 | ₩27,716 | ₩28,199 | +1.74% | 1.6만 |
|---|
| 2026.05.20 | ₩27,515 | ₩27,904 | ₩27,327 | ₩27,904 | +1.41% | 7.1천 |
|---|
| 2026.05.19 | ₩26,911 | ₩27,649 | ₩26,764 | ₩27,515 | +2.24% | 1.9만 |
|---|
| 2026.05.18 | ₩26,777 | ₩27,582 | ₩26,777 | ₩27,247 | +1.75% | 2.9만 |
|---|
| 2026.05.15 | ₩26,911 | ₩27,408 | ₩26,562 | ₩26,764 | -0.55% | 1.7만 |
|---|
| 2026.05.14 | ₩28,052 | ₩28,535 | ₩26,911 | ₩27,193 | -3.06% | 2.3만 |
|---|
| 2026.05.13 | ₩29,648 | ₩29,648 | ₩27,931 | ₩27,931 | -5.79% | 2.8만 |
|---|
| 2026.05.12 | ₩29,326 | ₩30,077 | ₩28,682 | ₩29,943 | +2.10% | 8.4천 |
|---|
| 2026.05.11 | ₩29,742 | ₩30,077 | ₩29,259 | ₩29,474 | -0.90% | 7.2천 |
|---|
| 2026.05.08 | ₩30,279 | ₩30,520 | ₩29,554 | ₩29,755 | -1.73% | 5.6천 |
|---|
| 2026.05.07 | ₩30,319 | ₩30,694 | ₩30,211 | ₩30,279 | -0.13% | 1.3만 |
|---|
| 2026.05.06 | ₩29,594 | ₩30,292 | ₩29,594 | ₩30,198 | +2.04% | 1.2만 |
|---|
| 2026.05.05 | ₩29,460 | ₩29,836 | ₩29,125 | ₩29,635 | +0.59% | 1.2만 |
|---|
| 2026.05.04 | ₩29,366 | ₩30,507 | ₩28,897 | ₩29,688 | +1.10% | 1.8만 |
|---|
| 2026.05.01 | ₩29,125 | ₩29,608 | ₩28,910 | ₩29,608 | +1.66% | 1.7만 |
|---|
| 2026.04.30 | ₩29,568 | ₩29,983 | ₩29,326 | ₩29,326 | -0.82% | 1.9만 |
|---|
| 2026.04.29 | ₩29,635 | ₩29,903 | ₩29,460 | ₩29,849 | +0.72% | 2.2만 |
|---|
| 2026.04.28 | ₩29,514 | ₩30,225 | ₩29,514 | ₩29,581 | +0.23% | 1만 |
|---|
| 2026.04.27 | ₩29,594 | ₩30,305 | ₩29,433 | ₩29,729 | +0.45% | 1.9만 |
|---|
| 2026.04.24 | ₩29,514 | ₩29,729 | ₩29,326 | ₩29,554 | +0.14% | 2.1만 |
|---|
| 2026.04.23 | ₩29,594 | ₩30,118 | ₩29,353 | ₩29,514 | -0.27% | 6.9천 |
|---|
| 2026.04.22 | ₩29,474 | ₩30,346 | ₩29,205 | ₩29,313 | -0.55% | 1.3만 |
|---|
| 2026.04.21 | ₩29,527 | ₩29,635 | ₩29,071 | ₩29,299 | -0.77% | 7.4천 |
|---|
| 2026.04.20 | ₩30,185 | ₩30,185 | ₩29,514 | ₩29,541 | -2.13% | 1.2만 |
|---|
| 2026.04.17 | ₩29,876 | ₩30,493 | ₩29,353 | ₩30,091 | +0.72% | 9천 |
|---|
| 2026.04.16 | ₩29,729 | ₩29,957 | ₩28,991 | ₩29,500 | -0.77% | 1.8만 |
|---|
| 2026.04.15 | ₩29,313 | ₩30,440 | ₩29,138 | ₩29,970 | +2.24% | 2.2만 |
|---|
| 2026.04.14 | ₩29,890 | ₩30,104 | ₩29,152 | ₩29,272 | -2.06% | 9천 |
|---|
| 2026.04.13 | ₩29,111 | ₩30,104 | ₩28,548 | ₩29,890 | +2.67% | 1.5만 |
|---|
| 2026.04.10 | ₩28,843 | ₩29,259 | ₩28,843 | ₩29,152 | +1.07% | 1.2만 |
|---|
| 2026.04.09 | ₩28,347 | ₩29,125 | ₩28,347 | ₩29,111 | +2.70% | 8.7천 |
|---|
| 2026.04.08 | ₩28,467 | ₩28,628 | ₩27,770 | ₩28,427 | -0.14% | 1.3만 |
|---|
| 2026.04.07 | ₩27,985 | ₩28,172 | ₩27,730 | ₩27,904 | -0.29% | 1만 |
|---|
| 2026.04.06 | ₩27,958 | ₩28,105 | ₩27,837 | ₩27,985 | +0.10% | 8.2천 |
|---|
| 2026.04.02 | ₩27,367 | ₩27,931 | ₩27,086 | ₩27,730 | +1.32% | 1.5만 |
|---|
| 2026.04.01 | ₩27,314 | ₩27,689 | ₩27,166 | ₩27,367 | +0.20% | 1.4만 |
|---|
| 2026.03.31 | ₩27,341 | ₩27,341 | ₩26,509 | ₩27,153 | -0.69% | 1.4만 |
|---|
| 2026.03.30 | ₩26,925 | ₩26,925 | ₩26,495 | ₩26,911 | -0.05% | 8.1천 |
|---|
| 2026.03.27 | ₩26,616 | ₩26,831 | ₩25,959 | ₩26,509 | -0.40% | 1만 |
|---|
| 2026.03.26 | ₩26,603 | ₩26,965 | ₩25,758 | ₩26,616 | +0.05% | 2.5만 |
|---|
| 2026.03.25 | ₩27,260 | ₩27,555 | ₩26,562 | ₩26,589 | -2.46% | 1.4만 |
|---|
| 2026.03.24 | ₩28,454 | ₩28,776 | ₩27,260 | ₩27,689 | -2.69% | 2.2만 |
|---|
| 2026.03.23 | ₩27,502 | ₩28,441 | ₩27,166 | ₩28,387 | +3.22% | 1.9만 |
|---|
| 2026.03.20 | ₩27,300 | ₩27,502 | ₩27,072 | ₩27,274 | -0.10% | 2.3만 |
|---|
| 2026.03.19 | ₩26,898 | ₩27,314 | ₩26,831 | ₩27,300 | +1.50% | 1.4만 |
|---|
| 2026.03.18 | ₩26,858 | ₩27,032 | ₩26,831 | ₩27,019 | +0.60% | 1.7만 |
|---|
| 2026.03.17 | ₩27,609 | ₩27,649 | ₩26,992 | ₩27,005 | -2.19% | 1.6만 |
|---|
| 2026.03.16 | ₩28,293 | ₩28,293 | ₩27,502 | ₩27,542 | -2.66% | 2.6만 |
|---|
| 2026.03.13 | ₩27,837 | ₩28,374 | ₩27,193 | ₩28,078 | +0.87% | 3.1만 |
|---|
| 2026.03.12 | ₩26,938 | ₩27,877 | ₩26,831 | ₩27,609 | +2.49% | 2.1만 |
|---|
| 2026.03.11 | ₩27,958 | ₩28,655 | ₩26,495 | ₩27,045 | -3.26% | 4.9만 |
|---|
| 2026.03.10 | ₩25,261 | ₩26,227 | ₩25,261 | ₩25,690 | +1.70% | 2.7만 |
|---|
| 2026.03.09 | ₩24,818 | ₩25,664 | ₩24,644 | ₩25,556 | +2.97% | 1.9만 |
|---|
| 2026.03.06 | ₩23,692 | ₩24,979 | ₩23,692 | ₩24,872 | +4.98% | 3.1만 |
|---|
| 2026.03.05 | ₩24,698 | ₩24,832 | ₩23,826 | ₩24,067 | -2.55% | 2.3만 |
|---|
| 2026.03.04 | ₩24,778 | ₩25,006 | ₩24,778 | ₩24,926 | +0.60% | 1.4만 |
|---|
| 2026.03.03 | ₩24,550 | ₩25,221 | ₩24,483 | ₩24,979 | +1.75% | 1.8만 |
|---|
| 2026.03.02 | ₩24,523 | ₩25,275 | ₩24,523 | ₩25,033 | +2.08% | 1.5만 |
|---|
| 2026.02.27 | ₩24,953 | ₩25,006 | ₩24,818 | ₩24,912 | -0.16% | 1.6만 |
|---|
| 2026.02.26 | ₩25,328 | ₩25,664 | ₩24,939 | ₩25,087 | -0.95% | 1.6만 |
|---|
| 2026.02.25 | ₩24,564 | ₩25,328 | ₩24,376 | ₩25,261 | +2.84% | 8.4천 |
|---|
| 2026.02.24 | ₩24,161 | ₩24,818 | ₩24,161 | ₩24,631 | +1.94% | 1.9만 |
|---|
| 2026.02.23 | ₩25,033 | ₩25,114 | ₩24,215 | ₩24,215 | -3.27% | 2.5만 |
|---|
| 2026.02.20 | ₩24,818 | ₩25,100 | ₩24,751 | ₩24,966 | +0.59% | 1.2만 |
|---|
| 2026.02.19 | ₩25,449 | ₩25,597 | ₩24,738 | ₩24,966 | -1.90% | 1만 |
|---|
| 2026.02.18 | ₩24,818 | ₩25,006 | ₩24,684 | ₩24,751 | -0.27% | 1.6만 |
|---|
| 2026.02.17 | ₩24,859 | ₩25,476 | ₩24,845 | ₩24,845 | -0.05% | 1.1만 |
|---|
| 2026.02.13 | ₩25,114 | ₩25,208 | ₩24,966 | ₩24,966 | -0.59% | 6.5천 |
|---|
| 2026.02.12 | ₩25,167 | ₩25,342 | ₩25,047 | ₩25,140 | -0.11% | 7.6천 |
|---|
| 2026.02.11 | ₩25,999 | ₩25,999 | ₩25,033 | ₩25,181 | -3.15% | 8.9천 |
|---|
| 2026.02.10 | ₩25,449 | ₩25,999 | ₩25,449 | ₩25,690 | +0.95% | 1.2만 |
|---|
| 2026.02.09 | ₩25,838 | ₩25,838 | ₩24,403 | ₩25,275 | -2.18% | 1.6만 |
|---|
| 2026.02.06 | ₩24,953 | ₩26,764 | ₩24,698 | ₩26,120 | +4.68% | 4만 |
|---|
| 2026.02.05 | ₩24,738 | ₩24,966 | ₩23,853 | ₩24,577 | -0.65% | 2.5만 |
|---|
| 2026.02.04 | ₩25,073 | ₩25,073 | ₩24,604 | ₩24,711 | -1.44% | 9.6천 |
|---|
| 2026.02.03 | ₩25,261 | ₩25,261 | ₩24,349 | ₩24,510 | -2.97% | 1만 |
|---|
| 2026.02.02 | ₩25,100 | ₩25,436 | ₩25,020 | ₩25,436 | +1.34% | 8.7천 |
|---|
| 2026.01.30 | ₩24,054 | ₩25,221 | ₩23,866 | ₩25,087 | +4.29% | 1.7만 |
|---|
| 2026.01.29 | ₩24,107 | ₩24,215 | ₩23,745 | ₩24,215 | +0.45% | 9.8천 |
|---|
| 2026.01.28 | ₩24,309 | ₩24,309 | ₩23,625 | ₩23,866 | -1.82% | 2.3만 |
|---|
| 2026.01.27 | ₩24,483 | ₩24,564 | ₩24,148 | ₩24,148 | -1.37% | 1.5만 |
|---|
| 2026.01.26 | ₩24,362 | ₩25,556 | ₩24,309 | ₩24,362 | 0.00% | 9.3천 |
|---|
| 2026.01.23 | ₩24,832 | ₩24,832 | ₩24,161 | ₩24,215 | -2.49% | 1.4만 |
|---|
| 2026.01.22 | ₩24,617 | ₩25,530 | ₩24,617 | ₩24,684 | +0.27% | 8.8천 |
|---|
| 2026.01.21 | ₩24,242 | ₩24,429 | ₩24,175 | ₩24,389 | +0.61% | 8.1천 |
|---|
| 2026.01.20 | ₩24,523 | ₩24,537 | ₩24,175 | ₩24,175 | -1.42% | 9.6천 |
|---|
| 2026.01.16 | ₩24,979 | ₩25,543 | ₩24,564 | ₩24,631 | -1.40% | 1.1만 |
|---|
| 2026.01.15 | ₩24,644 | ₩25,087 | ₩24,604 | ₩24,886 | +0.98% | 1.3만 |
|---|
| 2026.01.14 | ₩24,309 | ₩24,953 | ₩24,309 | ₩24,577 | +1.10% | 1.1만 |
|---|
| 2026.01.13 | ₩24,376 | ₩24,443 | ₩24,161 | ₩24,175 | -0.83% | 1.1만 |
|---|
| 2026.01.12 | ₩24,443 | ₩24,550 | ₩24,362 | ₩24,416 | -0.11% | 5.4천 |
|---|
| 2026.01.09 | ₩24,564 | ₩25,395 | ₩24,362 | ₩24,389 | -0.71% | 1.2만 |
|---|
| 2026.01.08 | ₩24,295 | ₩25,570 | ₩24,295 | ₩24,550 | +1.05% | 3.1만 |
|---|
| 2026.01.07 | ₩24,845 | ₩24,886 | ₩24,362 | ₩24,456 | -1.57% | 2만 |
|---|
| 2026.01.06 | ₩25,664 | ₩25,664 | ₩24,966 | ₩25,047 | -2.40% | 1.9만 |
|---|
| 2026.01.05 | ₩26,442 | ₩26,495 | ₩25,664 | ₩25,664 | -2.94% | 9천 |
|---|
| 2026.01.02 | ₩28,172 | ₩28,172 | ₩25,932 | ₩26,334 | -6.52% | 1.2만 |
|---|
| 2025.12.31 | ₩25,610 | ₩26,415 | ₩25,462 | ₩26,415 | +3.14% | 1.5만 |
|---|
| 2025.12.30 | ₩26,576 | ₩26,576 | ₩25,637 | ₩25,677 | -3.38% | 9.1천 |
|---|
| 2025.12.29 | ₩27,488 | ₩27,703 | ₩26,616 | ₩26,697 | -2.88% | 1.2만 |
|---|
| 2025.12.26 | ₩25,838 | ₩27,770 | ₩25,825 | ₩27,448 | +6.23% | 1.7만 |
|---|
| 2025.12.24 | ₩25,664 | ₩26,147 | ₩25,623 | ₩25,717 | +0.21% | 6.7만 |
|---|
| 2025.12.23 | ₩26,267 | ₩26,402 | ₩25,436 | ₩25,436 | -3.17% | 1.9만 |
|---|
| 2025.12.22 | ₩26,831 | ₩27,126 | ₩26,294 | ₩26,294 | -2.00% | 1.1만 |
|---|
| 2025.12.19 | ₩26,509 | ₩27,139 | ₩26,509 | ₩27,072 | +2.13% | 2.8만 |
|---|
| 2025.12.18 | ₩26,697 | ₩26,911 | ₩26,522 | ₩26,522 | -0.65% | 1.1만 |
|---|
| 2025.12.17 | ₩26,375 | ₩26,817 | ₩25,865 | ₩26,361 | -0.05% | 9.4천 |
|---|
| 2025.12.16 | ₩26,428 | ₩26,549 | ₩26,026 | ₩26,334 | -0.36% | 3.2만 |
|---|
| 2025.12.15 | ₩27,408 | ₩27,408 | ₩26,214 | ₩26,227 | -4.31% | 1.2만 |
|---|
| 2025.12.12 | ₩27,515 | ₩27,515 | ₩26,469 | ₩27,032 | -1.76% | 1.5만 |
|---|
| 2025.12.11 | ₩27,113 | ₩27,985 | ₩27,113 | ₩27,555 | +1.63% | 8.9천 |
|---|
| 2025.12.10 | ₩26,603 | ₩27,153 | ₩26,522 | ₩26,764 | +0.61% | 1.4만 |
|---|
| 2025.12.09 | ₩26,562 | ₩26,764 | ₩26,227 | ₩26,482 | -0.30% | 5.4천 |
|---|
| 2025.12.08 | ₩25,369 | ₩27,233 | ₩25,369 | ₩26,643 | +5.02% | 2.9만 |
|---|
| 2025.12.05 | ₩25,838 | ₩25,959 | ₩25,369 | ₩25,369 | -1.82% | 5.3천 |
|---|
| 2025.12.04 | ₩26,603 | ₩26,603 | ₩25,838 | ₩25,838 | -2.87% | 5.3천 |
|---|
| 2025.12.03 | ₩25,248 | ₩26,482 | ₩25,248 | ₩26,482 | +4.89% | 1.7만 |
|---|
| 2025.12.02 | ₩25,543 | ₩25,999 | ₩25,301 | ₩25,301 | -0.95% | 6.4천 |
|---|
| 2025.12.01 | ₩25,717 | ₩26,281 | ₩25,154 | ₩25,315 | -1.56% | 6.7천 |
|---|
| 2025.11.28 | ₩26,133 | ₩26,173 | ₩25,838 | ₩26,160 | +0.10% | 4.2천 |
|---|
| 2025.11.26 | ₩26,254 | ₩26,978 | ₩26,254 | ₩26,415 | +0.61% | 9.9천 |
|---|
| 2025.11.25 | ₩25,623 | ₩26,844 | ₩25,623 | ₩26,522 | +3.51% | 7.3천 |
|---|
| 2025.11.24 | ₩26,388 | ₩26,482 | ₩25,717 | ₩25,717 | -2.54% | 4.7천 |
|---|
| 2025.11.21 | ₩25,865 | ₩27,220 | ₩25,865 | ₩27,019 | +4.46% | 1.3만 |
|---|
| 2025.11.20 | ₩25,637 | ₩26,080 | ₩25,623 | ₩25,865 | +0.89% | 9천 |
|---|
| 2025.11.19 | ₩25,409 | ₩25,530 | ₩24,805 | ₩25,221 | -0.74% | 1.8만 |
|---|
| 2025.11.18 | ₩25,717 | ₩25,825 | ₩24,886 | ₩24,886 | -3.23% | 9.6천 |
|---|
| 2025.11.17 | ₩26,160 | ₩26,308 | ₩25,717 | ₩25,717 | -1.69% | 1.5만 |
|---|
| 2025.11.14 | ₩26,294 | ₩26,294 | ₩26,026 | ₩26,147 | -0.56% | 7.1천 |
|---|
| 2025.11.13 | ₩26,106 | ₩26,656 | ₩26,106 | ₩26,536 | +1.64% | 7천 |
|---|
| 2025.11.12 | ₩25,690 | ₩26,469 | ₩25,690 | ₩26,455 | +2.98% | 1.3만 |
|---|
| 2025.11.11 | ₩26,281 | ₩26,831 | ₩25,570 | ₩25,583 | -2.65% | 1.7만 |
|---|
| 2025.11.10 | ₩26,549 | ₩26,710 | ₩26,375 | ₩26,375 | -0.66% | 3.9천 |
|---|
| 2025.11.07 | ₩26,361 | ₩26,603 | ₩26,361 | ₩26,361 | 0.00% | 1.5만 |
|---|
| 2025.11.06 | ₩27,113 | ₩27,367 | ₩26,791 | ₩26,791 | -1.19% | 8.5천 |
|---|
| 2025.11.05 | ₩28,186 | ₩28,186 | ₩27,488 | ₩27,743 | -1.57% | 8.3천 |
|---|
| 2025.11.04 | ₩28,199 | ₩28,950 | ₩28,199 | ₩28,293 | +0.33% | 9.5천 |
|---|
| 2025.11.03 | ₩28,508 | ₩29,205 | ₩28,454 | ₩28,535 | +0.09% | 4천 |
|---|
| 2025.10.31 | ₩28,387 | ₩28,843 | ₩28,239 | ₩28,642 | +0.90% | 6.5천 |
|---|
| 2025.10.30 | ₩28,615 | ₩29,004 | ₩28,306 | ₩28,655 | +0.14% | 3.4만 |
|---|
| 2025.10.29 | ₩28,494 | ₩28,924 | ₩28,454 | ₩28,535 | +0.14% | 8.1천 |
|---|
| 2025.10.28 | ₩28,441 | ₩28,615 | ₩28,441 | ₩28,441 | 0.00% | 5.7천 |
|---|
| 2025.10.27 | ₩28,575 | ₩29,259 | ₩28,575 | ₩28,669 | +0.33% | 7.6천 |
|---|
| 2025.10.24 | ₩28,655 | ₩29,822 | ₩28,280 | ₩28,414 | -0.84% | 7.1천 |
|---|
| 2025.10.23 | ₩28,977 | ₩28,977 | ₩28,400 | ₩28,400 | -1.99% | 4.4천 |
|---|
| 2025.10.22 | ₩28,508 | ₩29,031 | ₩28,508 | ₩28,722 | +0.75% | 9.8천 |
|---|
| 2025.10.21 | ₩28,722 | ₩29,849 | ₩28,722 | ₩29,353 | +2.20% | 9천 |
|---|
| 2025.10.20 | ₩28,655 | ₩29,742 | ₩28,642 | ₩28,736 | +0.28% | 1만 |
|---|
| 2025.10.17 | ₩28,602 | ₩29,380 | ₩28,575 | ₩28,588 | -0.05% | 7천 |
|---|
| 2025.10.16 | ₩29,299 | ₩29,299 | ₩28,789 | ₩28,789 | -1.74% | 6천 |
|---|
| 2025.10.15 | ₩29,259 | ₩29,742 | ₩29,259 | ₩29,313 | +0.18% | 4.5천 |
|---|
| 2025.10.14 | ₩29,178 | ₩30,292 | ₩29,178 | ₩29,527 | +1.20% | 7.6천 |
|---|
| 2025.10.13 | ₩28,950 | ₩30,560 | ₩28,950 | ₩29,031 | +0.28% | 1.3만 |
|---|
| 2025.10.10 | ₩29,514 | ₩29,715 | ₩28,521 | ₩28,521 | -3.36% | 1.5만 |
|---|