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 | ₩33,861 | ₩33,861 | ₩32,949 | ₩32,989 | -2.58% | 3.3천 |
| 2026.10.08 | ₩33,834 | ₩34,076 | ₩33,472 | ₩33,727 | -0.32% | 6천 |
| 2026.10.07 | ₩34,143 | ₩34,290 | ₩32,841 | ₩33,459 | -2.00% | 5.9천 |
| 2026.10.06 | ₩33,539 | ₩34,344 | ₩32,506 | ₩33,593 | +0.16% | 6.8천 |
| 2026.10.05 | ₩33,271 | ₩34,223 | ₩32,908 | ₩33,257 | -0.04% | 9.2천 |
| 2026.10.02 | ₩33,459 | ₩34,492 | ₩33,016 | ₩33,016 | -1.32% | 8.9천 |
| 2026.10.01 | ₩31,808 | ₩32,895 | ₩31,808 | ₩32,251 | +1.39% | 4.4천 |
| 2026.09.30 | ₩31,741 | ₩32,426 | ₩31,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,010 |
| +0.85% |
| 5.4천 |
| 2026.09.29 | ₩32,345 | ₩32,345 | ₩31,728 | ₩31,728 | -1.91% | 3.1천 |
|---|
| 2026.09.28 | ₩32,654 | ₩33,244 | ₩32,197 | ₩32,721 | +0.21% | 6.3천 |
|---|
| 2026.09.25 | ₩33,338 | ₩33,338 | ₩32,238 | ₩32,332 | -3.02% | 3.3천 |
|---|
| 2026.09.24 | ₩34,022 | ₩34,089 | ₩32,747 | ₩33,002 | -3.00% | 6.9천 |
|---|
| 2026.09.23 | ₩33,928 | ₩35,042 | ₩33,928 | ₩34,317 | +1.15% | 3.2천 |
|---|
| 2026.09.22 | ₩34,344 | ₩34,357 | ₩33,780 | ₩33,928 | -1.21% | 6.3천 |
|---|
| 2026.09.21 | ₩33,834 | ₩34,559 | ₩33,150 | ₩34,344 | +1.51% | 7.1천 |
|---|
| 2026.09.18 | ₩33,083 | ₩35,296 | ₩31,996 | ₩34,331 | +3.77% | 4.2만 |
|---|
| 2026.09.17 | ₩34,317 | ₩35,283 | ₩32,613 | ₩33,083 | -3.60% | 1.3만 |
|---|
| 2026.09.16 | ₩34,009 | ₩34,626 | ₩33,526 | ₩33,888 | -0.36% | 1.2만 |
|---|
| 2026.09.15 | ₩33,982 | ₩34,411 | ₩32,935 | ₩33,874 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩33,298 | ₩34,344 | ₩32,077 | ₩34,143 | +2.54% | 1.4만 |
|---|
| 2026.09.11 | ₩34,344 | ₩34,344 | ₩31,875 | ₩32,841 | -4.38% | 1.2만 |
|---|
| 2026.09.10 | ₩34,398 | ₩35,216 | ₩32,788 | ₩34,398 | 0.00% | 1.4만 |
|---|
| 2026.09.09 | ₩35,042 | ₩35,605 | ₩33,687 | ₩33,754 | -3.68% | 1.1만 |
|---|
| 2026.09.08 | ₩37,416 | ₩37,416 | ₩34,196 | ₩35,042 | -6.35% | 2.2만 |
|---|
| 2026.09.04 | ₩36,437 | ₩37,497 | ₩36,142 | ₩37,483 | +2.87% | 8.5천 |
|---|
| 2026.09.03 | ₩37,832 | ₩38,570 | ₩36,061 | ₩36,625 | -3.19% | 1.7만 |
|---|
| 2026.09.02 | ₩36,625 | ₩37,872 | ₩36,276 | ₩37,510 | +2.42% | 1.5만 |
|---|
| 2026.09.01 | ₩36,598 | ₩36,598 | ₩35,417 | ₩36,168 | -1.17% | 8천 |
|---|
| 2026.08.31 | ₩35,203 | ₩36,544 | ₩35,203 | ₩36,544 | +3.81% | 2만 |
|---|
| 2026.08.28 | ₩35,001 | ₩36,115 | ₩35,001 | ₩35,310 | +0.88% | 4.7천 |
|---|
| 2026.08.27 | ₩34,881 | ₩35,377 | ₩34,411 | ₩35,350 | +1.35% | 8.2천 |
|---|
| 2026.08.26 | ₩34,881 | ₩35,216 | ₩34,693 | ₩34,921 | +0.12% | 1.5만 |
|---|
| 2026.08.25 | ₩34,277 | ₩34,907 | ₩33,968 | ₩34,465 | +0.55% | 2.3만 |
|---|
| 2026.08.24 | ₩33,874 | ₩34,921 | ₩33,874 | ₩34,371 | +1.47% | 9.7천 |
|---|
| 2026.08.21 | ₩33,418 | ₩34,210 | ₩33,016 | ₩33,673 | +0.76% | 1.2만 |
|---|
| 2026.08.20 | ₩33,740 | ₩33,848 | ₩33,673 | ₩33,780 | +0.12% | 5.5천 |
|---|
| 2026.08.19 | ₩33,002 | ₩34,438 | ₩32,868 | ₩33,043 | +0.12% | 1.8만 |
|---|
| 2026.08.18 | ₩33,351 | ₩33,512 | ₩32,882 | ₩33,002 | -1.05% | 7.4천 |
|---|
| 2026.08.17 | ₩34,612 | ₩34,867 | ₩33,485 | ₩33,687 | -2.67% | 1.2만 |
|---|
| 2026.08.14 | ₩34,438 | ₩36,397 | ₩33,043 | ₩34,089 | -1.01% | 1.1만 |
|---|
| 2026.08.13 | ₩34,948 | ₩35,417 | ₩34,290 | ₩34,438 | -1.46% | 1.2만 |
|---|
| 2026.08.12 | ₩33,190 | ₩36,222 | ₩33,190 | ₩34,411 | +3.68% | 1.5만 |
|---|
| 2026.08.11 | ₩33,284 | ₩33,848 | ₩32,519 | ₩32,761 | -1.57% | 2.1만 |
|---|
| 2026.08.10 | ₩33,526 | ₩34,143 | ₩33,163 | ₩33,217 | -0.92% | 2.4만 |
|---|
| 2026.08.07 | ₩33,204 | ₩33,727 | ₩32,976 | ₩33,405 | +0.61% | 3.7천 |
|---|
| 2026.08.06 | ₩33,217 | ₩33,754 | ₩32,882 | ₩33,646 | +1.29% | 1.5만 |
|---|
| 2026.08.05 | ₩32,868 | ₩33,002 | ₩32,721 | ₩32,774 | -0.29% | 1.3만 |
|---|
| 2026.08.04 | ₩32,654 | ₩33,673 | ₩32,627 | ₩33,204 | +1.68% | 2.7만 |
|---|
| 2026.08.03 | ₩31,983 | ₩33,324 | ₩31,983 | ₩33,096 | +3.48% | 9.8천 |
|---|
| 2026.07.31 | ₩32,077 | ₩32,171 | ₩31,594 | ₩31,822 | -0.79% | 4.6천 |
|---|
| 2026.07.30 | ₩32,291 | ₩32,439 | ₩32,036 | ₩32,305 | +0.04% | 3.4천 |
|---|
| 2026.07.29 | ₩32,332 | ₩32,412 | ₩31,594 | ₩32,184 | -0.46% | 9.5천 |
|---|
| 2026.07.28 | ₩32,439 | ₩32,788 | ₩31,607 | ₩32,747 | +0.95% | 8.2천 |
|---|
| 2026.07.27 | ₩32,493 | ₩33,324 | ₩32,372 | ₩32,372 | -0.37% | 6.5천 |
|---|
| 2026.07.24 | ₩32,815 | ₩33,512 | ₩32,439 | ₩32,493 | -0.98% | 2만 |
|---|
| 2026.07.23 | ₩32,184 | ₩33,593 | ₩31,044 | ₩32,788 | +1.88% | 3.9만 |
|---|
| 2026.07.22 | ₩33,271 | ₩33,646 | ₩31,594 | ₩32,372 | -2.70% | 1.5만 |
|---|
| 2026.07.21 | ₩34,183 | ₩34,183 | ₩33,123 | ₩33,163 | -2.98% | 1.3만 |
|---|
| 2026.07.20 | ₩33,834 | ₩34,706 | ₩33,834 | ₩34,183 | +1.03% | 1만 |
|---|
| 2026.07.17 | ₩35,135 | ₩35,417 | ₩34,250 | ₩34,250 | -2.52% | 7.2천 |
|---|
| 2026.07.16 | ₩34,881 | ₩36,477 | ₩34,787 | ₩35,685 | +2.31% | 1.6만 |
|---|
| 2026.07.15 | ₩34,438 | ₩35,296 | ₩34,371 | ₩34,988 | +1.60% | 1.1만 |
|---|
| 2026.07.14 | ₩35,082 | ₩35,176 | ₩34,009 | ₩34,022 | -3.02% | 1.2만 |
|---|
| 2026.07.13 | ₩34,331 | ₩35,364 | ₩34,331 | ₩34,787 | +1.33% | 2.3만 |
|---|
| 2026.07.10 | ₩34,357 | ₩35,082 | ₩33,780 | ₩33,968 | -1.13% | 2.3만 |
|---|
| 2026.07.09 | ₩34,089 | ₩35,001 | ₩33,727 | ₩34,760 | +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 | ₩34,626 | ₩34,974 | -4.15% | 2.8만 |
|---|
| 2026.07.06 | ₩38,637 | ₩39,737 | ₩37,175 | ₩37,255 | -3.58% | 3만 |
|---|
| 2026.07.02 | ₩39,254 | ₩39,898 | ₩37,778 | ₩39,053 | -0.51% | 3.8만 |
|---|
| 2026.07.01 | ₩37,577 | ₩40,126 | ₩37,577 | ₩39,428 | +4.93% | 6.8만 |
|---|
| 2026.06.30 | ₩34,679 | ₩37,564 | ₩33,700 | ₩37,362 | +7.74% | 4.9만 |
|---|
| 2026.06.29 | ₩32,868 | ₩34,881 | ₩32,855 | ₩34,867 | +6.08% | 4.2만 |
|---|
| 2026.06.26 | ₩31,862 | ₩32,855 | ₩31,218 | ₩32,654 | +2.48% | 63.6만 |
|---|
| 2026.06.25 | ₩31,875 | ₩32,372 | ₩31,003 | ₩32,318 | +1.39% | 5.3만 |
|---|
| 2026.06.24 | ₩30,816 | ₩32,184 | ₩30,333 | ₩31,835 | +3.31% | 6.4만 |
|---|
| 2026.06.23 | ₩31,325 | ₩31,460 | ₩30,588 | ₩30,963 | -1.16% | 2.1만 |
|---|
| 2026.06.22 | ₩31,795 | ₩32,063 | ₩31,030 | ₩31,178 | -1.94% | 2.7만 |
|---|
| 2026.06.18 | ₩30,131 | ₩31,768 | ₩29,031 | ₩31,768 | +5.43% | 4.8만 |
|---|
| 2026.06.17 | ₩29,273 | ₩29,487 | ₩29,005 | ₩29,407 | +0.46% | 2.3만 |
|---|
| 2026.06.16 | ₩28,669 | ₩29,474 | ₩28,173 | ₩29,353 | +2.39% | 5.5만 |
|---|
| 2026.06.15 | ₩29,528 | ₩29,528 | ₩28,468 | ₩28,709 | -2.77% | 3.3만 |
|---|
| 2026.06.12 | ₩28,173 | ₩29,447 | ₩28,012 | ₩29,179 | +3.57% | 2.9만 |
|---|
| 2026.06.11 | ₩29,367 | ₩29,581 | ₩27,945 | ₩28,159 | -4.11% | 2.9만 |
|---|
| 2026.06.10 | ₩29,917 | ₩29,944 | ₩29,031 | ₩29,098 | -2.74% | 2.7만 |
|---|
| 2026.06.09 | ₩29,689 | ₩30,024 | ₩29,206 | ₩29,662 | -0.09% | 1.6만 |
|---|
| 2026.06.08 | ₩29,380 | ₩29,742 | ₩29,072 | ₩29,380 | 0.00% | 1.9만 |
|---|
| 2026.06.05 | ₩29,085 | ₩29,367 | ₩28,844 | ₩28,844 | -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 | ₩28,629 | -0.79% | 3.3만 |
|---|
| 2026.06.02 | ₩28,844 | ₩29,125 | ₩28,575 | ₩28,897 | +0.19% | 1.9만 |
|---|
| 2026.06.01 | ₩29,005 | ₩29,514 | ₩28,589 | ₩28,870 | -0.46% | 2만 |
|---|
| 2026.05.29 | ₩28,844 | ₩29,179 | ₩28,387 | ₩28,884 | +0.14% | 3.5만 |
|---|
| 2026.05.28 | ₩28,522 | ₩29,045 | ₩28,428 | ₩29,045 | +1.83% | 1.3만 |
|---|
| 2026.05.27 | ₩28,200 | ₩28,803 | ₩28,052 | ₩28,629 | +1.52% | 2.5만 |
|---|
| 2026.05.26 | ₩28,226 | ₩28,414 | ₩28,012 | ₩28,294 | +0.24% | 2.8만 |
|---|
| 2026.05.22 | ₩28,508 | ₩28,508 | ₩28,106 | ₩28,226 | -0.99% | 9.1천 |
|---|
| 2026.05.21 | ₩27,717 | ₩28,401 | ₩27,717 | ₩28,200 | +1.74% | 1.6만 |
|---|
| 2026.05.20 | ₩27,515 | ₩27,904 | ₩27,328 | ₩27,904 | +1.41% | 7.1천 |
|---|
| 2026.05.19 | ₩26,912 | ₩27,650 | ₩26,764 | ₩27,515 | +2.24% | 1.9만 |
|---|
| 2026.05.18 | ₩26,778 | ₩27,582 | ₩26,778 | ₩27,247 | +1.75% | 2.9만 |
|---|
| 2026.05.15 | ₩26,912 | ₩27,408 | ₩26,563 | ₩26,764 | -0.55% | 1.7만 |
|---|
| 2026.05.14 | ₩28,052 | ₩28,535 | ₩26,912 | ₩27,193 | -3.06% | 2.3만 |
|---|
| 2026.05.13 | ₩29,648 | ₩29,648 | ₩27,931 | ₩27,931 | -5.79% | 2.8만 |
|---|
| 2026.05.12 | ₩29,327 | ₩30,078 | ₩28,683 | ₩29,944 | +2.10% | 8.4천 |
|---|
| 2026.05.11 | ₩29,742 | ₩30,078 | ₩29,259 | ₩29,474 | -0.90% | 7.2천 |
|---|
| 2026.05.08 | ₩30,279 | ₩30,520 | ₩29,555 | ₩29,756 | -1.73% | 5.6천 |
|---|
| 2026.05.07 | ₩30,319 | ₩30,695 | ₩30,212 | ₩30,279 | -0.13% | 1.3만 |
|---|
| 2026.05.06 | ₩29,595 | ₩30,292 | ₩29,595 | ₩30,199 | +2.04% | 1.2만 |
|---|
| 2026.05.05 | ₩29,461 | ₩29,836 | ₩29,125 | ₩29,635 | +0.59% | 1.2만 |
|---|
| 2026.05.04 | ₩29,367 | ₩30,507 | ₩28,897 | ₩29,689 | +1.10% | 1.8만 |
|---|
| 2026.05.01 | ₩29,125 | ₩29,608 | ₩28,911 | ₩29,608 | +1.66% | 1.7만 |
|---|
| 2026.04.30 | ₩29,568 | ₩29,984 | ₩29,327 | ₩29,327 | -0.82% | 1.9만 |
|---|
| 2026.04.29 | ₩29,635 | ₩29,903 | ₩29,461 | ₩29,850 | +0.72% | 2.2만 |
|---|
| 2026.04.28 | ₩29,514 | ₩30,225 | ₩29,514 | ₩29,581 | +0.23% | 1만 |
|---|
| 2026.04.27 | ₩29,595 | ₩30,306 | ₩29,434 | ₩29,729 | +0.45% | 1.9만 |
|---|
| 2026.04.24 | ₩29,514 | ₩29,729 | ₩29,327 | ₩29,555 | +0.14% | 2.1만 |
|---|
| 2026.04.23 | ₩29,595 | ₩30,118 | ₩29,353 | ₩29,514 | -0.27% | 6.9천 |
|---|
| 2026.04.22 | ₩29,474 | ₩30,346 | ₩29,206 | ₩29,313 | -0.55% | 1.3만 |
|---|
| 2026.04.21 | ₩29,528 | ₩29,635 | ₩29,072 | ₩29,300 | -0.77% | 7.4천 |
|---|
| 2026.04.20 | ₩30,185 | ₩30,185 | ₩29,514 | ₩29,541 | -2.13% | 1.2만 |
|---|
| 2026.04.17 | ₩29,877 | ₩30,494 | ₩29,353 | ₩30,091 | +0.72% | 9천 |
|---|
| 2026.04.16 | ₩29,729 | ₩29,957 | ₩28,991 | ₩29,501 | -0.77% | 1.8만 |
|---|
| 2026.04.15 | ₩29,313 | ₩30,440 | ₩29,139 | ₩29,970 | +2.24% | 2.2만 |
|---|
| 2026.04.14 | ₩29,890 | ₩30,105 | ₩29,152 | ₩29,273 | -2.06% | 9천 |
|---|
| 2026.04.13 | ₩29,112 | ₩30,105 | ₩28,548 | ₩29,890 | +2.67% | 1.5만 |
|---|
| 2026.04.10 | ₩28,844 | ₩29,259 | ₩28,844 | ₩29,152 | +1.07% | 1.2만 |
|---|
| 2026.04.09 | ₩28,347 | ₩29,125 | ₩28,347 | ₩29,112 | +2.70% | 8.7천 |
|---|
| 2026.04.08 | ₩28,468 | ₩28,629 | ₩27,770 | ₩28,428 | -0.14% | 1.3만 |
|---|
| 2026.04.07 | ₩27,985 | ₩28,173 | ₩27,730 | ₩27,904 | -0.29% | 1만 |
|---|
| 2026.04.06 | ₩27,958 | ₩28,106 | ₩27,837 | ₩27,985 | +0.10% | 8.2천 |
|---|
| 2026.04.02 | ₩27,368 | ₩27,931 | ₩27,086 | ₩27,730 | +1.32% | 1.5만 |
|---|
| 2026.04.01 | ₩27,314 | ₩27,690 | ₩27,167 | ₩27,368 | +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 | ₩26,496 | ₩26,912 | -0.05% | 8.1천 |
|---|
| 2026.03.27 | ₩26,617 | ₩26,831 | ₩25,959 | ₩26,509 | -0.40% | 1만 |
|---|
| 2026.03.26 | ₩26,603 | ₩26,965 | ₩25,758 | ₩26,617 | +0.05% | 2.5만 |
|---|
| 2026.03.25 | ₩27,260 | ₩27,556 | ₩26,563 | ₩26,590 | -2.46% | 1.4만 |
|---|
| 2026.03.24 | ₩28,454 | ₩28,776 | ₩27,260 | ₩27,690 | -2.69% | 2.2만 |
|---|
| 2026.03.23 | ₩27,502 | ₩28,441 | ₩27,167 | ₩28,387 | +3.22% | 1.9만 |
|---|
| 2026.03.20 | ₩27,301 | ₩27,502 | ₩27,073 | ₩27,274 | -0.10% | 2.3만 |
|---|
| 2026.03.19 | ₩26,898 | ₩27,314 | ₩26,831 | ₩27,301 | +1.50% | 1.4만 |
|---|
| 2026.03.18 | ₩26,858 | ₩27,032 | ₩26,831 | ₩27,019 | +0.60% | 1.7만 |
|---|
| 2026.03.17 | ₩27,609 | ₩27,650 | ₩26,992 | ₩27,006 | -2.19% | 1.6만 |
|---|
| 2026.03.16 | ₩28,294 | ₩28,294 | ₩27,502 | ₩27,542 | -2.66% | 2.6만 |
|---|
| 2026.03.13 | ₩27,837 | ₩28,374 | ₩27,193 | ₩28,079 | +0.87% | 3.1만 |
|---|
| 2026.03.12 | ₩26,939 | ₩27,878 | ₩26,831 | ₩27,609 | +2.49% | 2.1만 |
|---|
| 2026.03.11 | ₩27,958 | ₩28,656 | ₩26,496 | ₩27,046 | -3.26% | 4.9만 |
|---|
| 2026.03.10 | ₩25,262 | ₩26,227 | ₩25,262 | ₩25,691 | +1.70% | 2.7만 |
|---|
| 2026.03.09 | ₩24,819 | ₩25,664 | ₩24,644 | ₩25,557 | +2.97% | 1.9만 |
|---|
| 2026.03.06 | ₩23,692 | ₩24,980 | ₩23,692 | ₩24,873 | +4.98% | 3.1만 |
|---|
| 2026.03.05 | ₩24,698 | ₩24,832 | ₩23,826 | ₩24,068 | -2.55% | 2.3만 |
|---|
| 2026.03.04 | ₩24,779 | ₩25,007 | ₩24,779 | ₩24,926 | +0.60% | 1.4만 |
|---|
| 2026.03.03 | ₩24,551 | ₩25,221 | ₩24,483 | ₩24,980 | +1.75% | 1.8만 |
|---|
| 2026.03.02 | ₩24,524 | ₩25,275 | ₩24,524 | ₩25,034 | +2.08% | 1.5만 |
|---|
| 2026.02.27 | ₩24,953 | ₩25,007 | ₩24,819 | ₩24,913 | -0.16% | 1.6만 |
|---|
| 2026.02.26 | ₩25,329 | ₩25,664 | ₩24,940 | ₩25,087 | -0.95% | 1.6만 |
|---|
| 2026.02.25 | ₩24,564 | ₩25,329 | ₩24,376 | ₩25,262 | +2.84% | 8.4천 |
|---|
| 2026.02.24 | ₩24,161 | ₩24,819 | ₩24,161 | ₩24,631 | +1.94% | 1.9만 |
|---|
| 2026.02.23 | ₩25,034 | ₩25,114 | ₩24,215 | ₩24,215 | -3.27% | 2.5만 |
|---|
| 2026.02.20 | ₩24,819 | ₩25,101 | ₩24,752 | ₩24,966 | +0.59% | 1.2만 |
|---|
| 2026.02.19 | ₩25,449 | ₩25,597 | ₩24,738 | ₩24,966 | -1.90% | 1만 |
|---|
| 2026.02.18 | ₩24,819 | ₩25,007 | ₩24,685 | ₩24,752 | -0.27% | 1.6만 |
|---|
| 2026.02.17 | ₩24,859 | ₩25,476 | ₩24,846 | ₩24,846 | -0.05% | 1.1만 |
|---|
| 2026.02.13 | ₩25,114 | ₩25,208 | ₩24,966 | ₩24,966 | -0.59% | 6.5천 |
|---|
| 2026.02.12 | ₩25,168 | ₩25,342 | ₩25,047 | ₩25,141 | -0.11% | 7.6천 |
|---|
| 2026.02.11 | ₩25,999 | ₩25,999 | ₩25,034 | ₩25,181 | -3.15% | 8.9천 |
|---|
| 2026.02.10 | ₩25,449 | ₩25,999 | ₩25,449 | ₩25,691 | +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 | ₩25,074 | ₩25,074 | ₩24,604 | ₩24,712 | -1.44% | 9.6천 |
|---|
| 2026.02.03 | ₩25,262 | ₩25,262 | ₩24,349 | ₩24,510 | -2.97% | 1만 |
|---|
| 2026.02.02 | ₩25,101 | ₩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 | ₩24,108 | ₩24,215 | ₩23,746 | ₩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 | ₩24,363 | ₩25,557 | ₩24,309 | ₩24,363 | 0.00% | 9.3천 |
|---|
| 2026.01.23 | ₩24,832 | ₩24,832 | ₩24,161 | ₩24,215 | -2.49% | 1.4만 |
|---|
| 2026.01.22 | ₩24,618 | ₩25,530 | ₩24,618 | ₩24,685 | +0.27% | 8.8천 |
|---|
| 2026.01.21 | ₩24,242 | ₩24,430 | ₩24,175 | ₩24,390 | +0.61% | 8.1천 |
|---|
| 2026.01.20 | ₩24,524 | ₩24,537 | ₩24,175 | ₩24,175 | -1.42% | 9.6천 |
|---|
| 2026.01.16 | ₩24,980 | ₩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 | ₩24,551 | ₩24,363 | ₩24,416 | -0.11% | 5.4천 |
|---|
| 2026.01.09 | ₩24,564 | ₩25,396 | ₩24,363 | ₩24,390 | -0.71% | 1.2만 |
|---|
| 2026.01.08 | ₩24,296 | ₩25,570 | ₩24,296 | ₩24,551 | +1.05% | 3.1만 |
|---|
| 2026.01.07 | ₩24,846 | ₩24,886 | ₩24,363 | ₩24,457 | -1.57% | 2만 |
|---|
| 2026.01.06 | ₩25,664 | ₩25,664 | ₩24,966 | ₩25,047 | -2.40% | 1.9만 |
|---|
| 2026.01.05 | ₩26,442 | ₩26,496 | ₩25,664 | ₩25,664 | -2.94% | 9천 |
|---|
| 2026.01.02 | ₩28,173 | ₩28,173 | ₩25,932 | ₩26,335 | -6.52% | 1.2만 |
|---|
| 2025.12.31 | ₩25,610 | ₩26,415 | ₩25,463 | ₩26,415 | +3.14% | 1.5만 |
|---|
| 2025.12.30 | ₩26,576 | ₩26,576 | ₩25,637 | ₩25,677 | -3.38% | 9.1천 |
|---|
| 2025.12.29 | ₩27,489 | ₩27,703 | ₩26,617 | ₩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 | ₩25,624 | ₩25,718 | +0.21% | 6.7만 |
|---|
| 2025.12.23 | ₩26,268 | ₩26,402 | ₩25,436 | ₩25,436 | -3.17% | 1.9만 |
|---|
| 2025.12.22 | ₩26,831 | ₩27,126 | ₩26,295 | ₩26,295 | -2.00% | 1.1만 |
|---|
| 2025.12.19 | ₩26,509 | ₩27,140 | ₩26,509 | ₩27,073 | +2.13% | 2.8만 |
|---|
| 2025.12.18 | ₩26,697 | ₩26,912 | ₩26,523 | ₩26,523 | -0.65% | 1.1만 |
|---|
| 2025.12.17 | ₩26,375 | ₩26,818 | ₩25,865 | ₩26,362 | -0.05% | 9.4천 |
|---|
| 2025.12.16 | ₩26,429 | ₩26,549 | ₩26,026 | ₩26,335 | -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 | ₩27,556 | +1.63% | 8.9천 |
|---|
| 2025.12.10 | ₩26,603 | ₩27,153 | ₩26,523 | ₩26,764 | +0.61% | 1.4만 |
|---|
| 2025.12.09 | ₩26,563 | ₩26,764 | ₩26,227 | ₩26,482 | -0.30% | 5.4천 |
|---|
| 2025.12.08 | ₩25,369 | ₩27,234 | ₩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 | ₩25,302 | ₩25,302 | -0.95% | 6.4천 |
|---|
| 2025.12.01 | ₩25,718 | ₩26,281 | ₩25,154 | ₩25,315 | -1.56% | 6.7천 |
|---|
| 2025.11.28 | ₩26,134 | ₩26,174 | ₩25,838 | ₩26,160 | +0.10% | 4.2천 |
|---|
| 2025.11.26 | ₩26,254 | ₩26,979 | ₩26,254 | ₩26,415 | +0.61% | 9.9천 |
|---|
| 2025.11.25 | ₩25,624 | ₩26,845 | ₩25,624 | ₩26,523 | +3.51% | 7.3천 |
|---|
| 2025.11.24 | ₩26,388 | ₩26,482 | ₩25,718 | ₩25,718 | -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 | ₩25,624 | ₩25,865 | +0.89% | 9천 |
|---|
| 2025.11.19 | ₩25,409 | ₩25,530 | ₩24,805 | ₩25,221 | -0.74% | 1.8만 |
|---|
| 2025.11.18 | ₩25,718 | ₩25,825 | ₩24,886 | ₩24,886 | -3.23% | 9.6천 |
|---|
| 2025.11.17 | ₩26,160 | ₩26,308 | ₩25,718 | ₩25,718 | -1.69% | 1.5만 |
|---|
| 2025.11.14 | ₩26,295 | ₩26,295 | ₩26,026 | ₩26,147 | -0.56% | 7.1천 |
|---|
| 2025.11.13 | ₩26,107 | ₩26,657 | ₩26,107 | ₩26,536 | +1.64% | 7천 |
|---|
| 2025.11.12 | ₩25,691 | ₩26,469 | ₩25,691 | ₩26,456 | +2.98% | 1.3만 |
|---|
| 2025.11.11 | ₩26,281 | ₩26,831 | ₩25,570 | ₩25,584 | -2.65% | 1.7만 |
|---|
| 2025.11.10 | ₩26,549 | ₩26,710 | ₩26,375 | ₩26,375 | -0.66% | 3.9천 |
|---|
| 2025.11.07 | ₩26,362 | ₩26,603 | ₩26,362 | ₩26,362 | 0.00% | 1.5만 |
|---|
| 2025.11.06 | ₩27,113 | ₩27,368 | ₩26,791 | ₩26,791 | -1.19% | 8.5천 |
|---|
| 2025.11.05 | ₩28,186 | ₩28,186 | ₩27,489 | ₩27,743 | -1.57% | 8.3천 |
|---|
| 2025.11.04 | ₩28,200 | ₩28,951 | ₩28,200 | ₩28,294 | +0.33% | 9.5천 |
|---|
| 2025.11.03 | ₩28,508 | ₩29,206 | ₩28,454 | ₩28,535 | +0.09% | 4천 |
|---|
| 2025.10.31 | ₩28,387 | ₩28,844 | ₩28,240 | ₩28,642 | +0.90% | 6.5천 |
|---|
| 2025.10.30 | ₩28,615 | ₩29,005 | ₩28,307 | ₩28,656 | +0.14% | 3.4만 |
|---|
| 2025.10.29 | ₩28,495 | ₩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 | ₩28,656 | ₩29,823 | ₩28,280 | ₩28,414 | -0.84% | 7.1천 |
|---|
| 2025.10.23 | ₩28,978 | ₩28,978 | ₩28,401 | ₩28,401 | -1.99% | 4.4천 |
|---|
| 2025.10.22 | ₩28,508 | ₩29,031 | ₩28,508 | ₩28,723 | +0.75% | 9.8천 |
|---|
| 2025.10.21 | ₩28,723 | ₩29,850 | ₩28,723 | ₩29,353 | +2.20% | 9천 |
|---|
| 2025.10.20 | ₩28,656 | ₩29,742 | ₩28,642 | ₩28,736 | +0.28% | 1만 |
|---|
| 2025.10.17 | ₩28,602 | ₩29,380 | ₩28,575 | ₩28,589 | -0.05% | 7천 |
|---|
| 2025.10.16 | ₩29,300 | ₩29,300 | ₩28,790 | ₩28,790 | -1.74% | 6천 |
|---|
| 2025.10.15 | ₩29,259 | ₩29,742 | ₩29,259 | ₩29,313 | +0.18% | 4.5천 |
|---|
| 2025.10.14 | ₩29,179 | ₩30,292 | ₩29,179 | ₩29,528 | +1.20% | 7.6천 |
|---|
| 2025.10.13 | ₩28,951 | ₩30,561 | ₩28,951 | ₩29,031 | +0.28% | 1.3만 |
|---|
| 2025.10.10 | ₩29,514 | ₩29,716 | ₩28,522 | ₩28,522 | -3.36% | 1.5만 |
|---|