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 | ₩33,774 | ₩33,774 | ₩32,864 | ₩32,904 | -2.58% | 3.3천 |
| 2026.10.08 | ₩33,747 | ₩33,988 | ₩33,386 | ₩33,640 | -0.32% | 6천 |
| 2026.10.07 | ₩34,055 | ₩34,202 | ₩32,757 | ₩33,372 | -2.00% | 5.9천 |
| 2026.10.06 | ₩33,453 | ₩34,256 | ₩32,422 | ₩33,506 | +0.16% | 6.8천 |
| 2026.10.05 | ₩33,185 | ₩34,135 | ₩32,824 | ₩33,172 | -0.04% | 9.2천 |
| 2026.10.02 | ₩33,372 | ₩34,403 | ₩32,931 | ₩32,931 | -1.32% | 8.9천 |
| 2026.10.01 | ₩31,727 | ₩32,810 | ₩31,727 | ₩32,168 | +1.39% | 4.4천 |
| 2026.09.30 | ₩31,660 | ₩32,342 | ₩31,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,927 |
| +0.85% |
| 5.4천 |
| 2026.09.29 | ₩32,262 | ₩32,262 | ₩31,646 | ₩31,646 | -1.91% | 3.1천 |
|---|
| 2026.09.28 | ₩32,570 | ₩33,158 | ₩32,115 | ₩32,637 | +0.21% | 6.3천 |
|---|
| 2026.09.25 | ₩33,252 | ₩33,252 | ₩32,155 | ₩32,248 | -3.02% | 3.3천 |
|---|
| 2026.09.24 | ₩33,934 | ₩34,001 | ₩32,663 | ₩32,918 | -3.00% | 6.9천 |
|---|
| 2026.09.23 | ₩33,841 | ₩34,951 | ₩33,841 | ₩34,229 | +1.15% | 3.2천 |
|---|
| 2026.09.22 | ₩34,256 | ₩34,269 | ₩33,694 | ₩33,841 | -1.21% | 6.3천 |
|---|
| 2026.09.21 | ₩33,747 | ₩34,470 | ₩33,065 | ₩34,256 | +1.51% | 7.1천 |
|---|
| 2026.09.18 | ₩32,998 | ₩35,206 | ₩31,914 | ₩34,242 | +3.77% | 4.2만 |
|---|
| 2026.09.17 | ₩34,229 | ₩35,192 | ₩32,529 | ₩32,998 | -3.60% | 1.3만 |
|---|
| 2026.09.16 | ₩33,921 | ₩34,537 | ₩33,439 | ₩33,801 | -0.36% | 1.2만 |
|---|
| 2026.09.15 | ₩33,894 | ₩34,323 | ₩32,851 | ₩33,787 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩33,212 | ₩34,256 | ₩31,994 | ₩34,055 | +2.54% | 1.4만 |
|---|
| 2026.09.11 | ₩34,256 | ₩34,256 | ₩31,793 | ₩32,757 | -4.38% | 1.2만 |
|---|
| 2026.09.10 | ₩34,309 | ₩35,125 | ₩32,703 | ₩34,309 | 0.00% | 1.4만 |
|---|
| 2026.09.09 | ₩34,951 | ₩35,513 | ₩33,600 | ₩33,667 | -3.68% | 1.1만 |
|---|
| 2026.09.08 | ₩37,320 | ₩37,320 | ₩34,108 | ₩34,951 | -6.35% | 2.2만 |
|---|
| 2026.09.04 | ₩36,343 | ₩37,400 | ₩36,049 | ₩37,387 | +2.87% | 8.5천 |
|---|
| 2026.09.03 | ₩37,735 | ₩38,471 | ₩35,968 | ₩36,530 | -3.19% | 1.7만 |
|---|
| 2026.09.02 | ₩36,530 | ₩37,775 | ₩36,182 | ₩37,414 | +2.42% | 1.5만 |
|---|
| 2026.09.01 | ₩36,504 | ₩36,504 | ₩35,326 | ₩36,075 | -1.17% | 8천 |
|---|
| 2026.08.31 | ₩35,112 | ₩36,450 | ₩35,112 | ₩36,450 | +3.81% | 2만 |
|---|
| 2026.08.28 | ₩34,911 | ₩36,022 | ₩34,911 | ₩35,219 | +0.88% | 4.7천 |
|---|
| 2026.08.27 | ₩34,791 | ₩35,286 | ₩34,323 | ₩35,259 | +1.35% | 8.2천 |
|---|
| 2026.08.26 | ₩34,791 | ₩35,125 | ₩34,604 | ₩34,831 | +0.12% | 1.5만 |
|---|
| 2026.08.25 | ₩34,189 | ₩34,818 | ₩33,881 | ₩34,376 | +0.55% | 2.3만 |
|---|
| 2026.08.24 | ₩33,787 | ₩34,831 | ₩33,787 | ₩34,282 | +1.47% | 9.7천 |
|---|
| 2026.08.21 | ₩33,332 | ₩34,122 | ₩32,931 | ₩33,587 | +0.76% | 1.2만 |
|---|
| 2026.08.20 | ₩33,653 | ₩33,761 | ₩33,587 | ₩33,694 | +0.12% | 5.5천 |
|---|
| 2026.08.19 | ₩32,918 | ₩34,349 | ₩32,784 | ₩32,958 | +0.12% | 1.8만 |
|---|
| 2026.08.18 | ₩33,265 | ₩33,426 | ₩32,797 | ₩32,918 | -1.05% | 7.4천 |
|---|
| 2026.08.17 | ₩34,523 | ₩34,777 | ₩33,399 | ₩33,600 | -2.67% | 1.2만 |
|---|
| 2026.08.14 | ₩34,349 | ₩36,303 | ₩32,958 | ₩34,001 | -1.01% | 1.1만 |
|---|
| 2026.08.13 | ₩34,858 | ₩35,326 | ₩34,202 | ₩34,349 | -1.46% | 1.2만 |
|---|
| 2026.08.12 | ₩33,105 | ₩36,129 | ₩33,105 | ₩34,323 | +3.68% | 1.5만 |
|---|
| 2026.08.11 | ₩33,199 | ₩33,761 | ₩32,436 | ₩32,677 | -1.57% | 2.1만 |
|---|
| 2026.08.10 | ₩33,439 | ₩34,055 | ₩33,078 | ₩33,132 | -0.92% | 2.4만 |
|---|
| 2026.08.07 | ₩33,118 | ₩33,640 | ₩32,891 | ₩33,319 | +0.61% | 3.7천 |
|---|
| 2026.08.06 | ₩33,132 | ₩33,667 | ₩32,797 | ₩33,560 | +1.29% | 1.5만 |
|---|
| 2026.08.05 | ₩32,784 | ₩32,918 | ₩32,637 | ₩32,690 | -0.29% | 1.3만 |
|---|
| 2026.08.04 | ₩32,570 | ₩33,587 | ₩32,543 | ₩33,118 | +1.68% | 2.7만 |
|---|
| 2026.08.03 | ₩31,901 | ₩33,239 | ₩31,901 | ₩33,011 | +3.48% | 9.8천 |
|---|
| 2026.07.31 | ₩31,994 | ₩32,088 | ₩31,512 | ₩31,740 | -0.79% | 4.6천 |
|---|
| 2026.07.30 | ₩32,208 | ₩32,356 | ₩31,954 | ₩32,222 | +0.04% | 3.4천 |
|---|
| 2026.07.29 | ₩32,248 | ₩32,329 | ₩31,512 | ₩32,101 | -0.46% | 9.5천 |
|---|
| 2026.07.28 | ₩32,356 | ₩32,703 | ₩31,526 | ₩32,663 | +0.95% | 8.2천 |
|---|
| 2026.07.27 | ₩32,409 | ₩33,239 | ₩32,289 | ₩32,289 | -0.37% | 6.5천 |
|---|
| 2026.07.24 | ₩32,730 | ₩33,426 | ₩32,356 | ₩32,409 | -0.98% | 2만 |
|---|
| 2026.07.23 | ₩32,101 | ₩33,506 | ₩30,964 | ₩32,703 | +1.88% | 3.9만 |
|---|
| 2026.07.22 | ₩33,185 | ₩33,560 | ₩31,512 | ₩32,289 | -2.70% | 1.5만 |
|---|
| 2026.07.21 | ₩34,095 | ₩34,095 | ₩33,038 | ₩33,078 | -2.98% | 1.3만 |
|---|
| 2026.07.20 | ₩33,747 | ₩34,617 | ₩33,747 | ₩34,095 | +1.03% | 1만 |
|---|
| 2026.07.17 | ₩35,045 | ₩35,326 | ₩34,162 | ₩34,162 | -2.52% | 7.2천 |
|---|
| 2026.07.16 | ₩34,791 | ₩36,383 | ₩34,697 | ₩35,594 | +2.31% | 1.6만 |
|---|
| 2026.07.15 | ₩34,349 | ₩35,206 | ₩34,282 | ₩34,898 | +1.60% | 1.1만 |
|---|
| 2026.07.14 | ₩34,992 | ₩35,085 | ₩33,921 | ₩33,934 | -3.02% | 1.2만 |
|---|
| 2026.07.13 | ₩34,242 | ₩35,273 | ₩34,242 | ₩34,697 | +1.33% | 2.3만 |
|---|
| 2026.07.10 | ₩34,269 | ₩34,992 | ₩33,694 | ₩33,881 | -1.13% | 2.3만 |
|---|
| 2026.07.09 | ₩34,001 | ₩34,911 | ₩33,640 | ₩34,670 | +1.97% | 9.7천 |
|---|
| 2026.07.08 | ₩34,871 | ₩34,871 | ₩33,239 | ₩33,881 | -2.84% | 1.8만 |
|---|
| 2026.07.07 | ₩36,397 | ₩36,517 | ₩34,537 | ₩34,885 | -4.15% | 2.8만 |
|---|
| 2026.07.06 | ₩38,538 | ₩39,635 | ₩37,079 | ₩37,159 | -3.58% | 3만 |
|---|
| 2026.07.02 | ₩39,153 | ₩39,795 | ₩37,681 | ₩38,952 | -0.51% | 3.8만 |
|---|
| 2026.07.01 | ₩37,480 | ₩40,023 | ₩37,480 | ₩39,327 | +4.93% | 6.8만 |
|---|
| 2026.06.30 | ₩34,590 | ₩37,467 | ₩33,613 | ₩37,266 | +7.74% | 4.9만 |
|---|
| 2026.06.29 | ₩32,784 | ₩34,791 | ₩32,770 | ₩34,777 | +6.08% | 4.2만 |
|---|
| 2026.06.26 | ₩31,780 | ₩32,770 | ₩31,138 | ₩32,570 | +2.48% | 63.6만 |
|---|
| 2026.06.25 | ₩31,793 | ₩32,289 | ₩30,924 | ₩32,235 | +1.39% | 5.3만 |
|---|
| 2026.06.24 | ₩30,736 | ₩32,101 | ₩30,255 | ₩31,753 | +3.31% | 6.4만 |
|---|
| 2026.06.23 | ₩31,245 | ₩31,379 | ₩30,509 | ₩30,884 | -1.16% | 2.1만 |
|---|
| 2026.06.22 | ₩31,713 | ₩31,981 | ₩30,950 | ₩31,098 | -1.94% | 2.7만 |
|---|
| 2026.06.18 | ₩30,054 | ₩31,686 | ₩28,957 | ₩31,686 | +5.43% | 4.8만 |
|---|
| 2026.06.17 | ₩29,198 | ₩29,412 | ₩28,930 | ₩29,331 | +0.46% | 2.3만 |
|---|
| 2026.06.16 | ₩28,595 | ₩29,398 | ₩28,100 | ₩29,278 | +2.39% | 5.5만 |
|---|
| 2026.06.15 | ₩29,452 | ₩29,452 | ₩28,395 | ₩28,636 | -2.77% | 3.3만 |
|---|
| 2026.06.12 | ₩28,100 | ₩29,372 | ₩27,940 | ₩29,104 | +3.57% | 2.9만 |
|---|
| 2026.06.11 | ₩29,291 | ₩29,505 | ₩27,873 | ₩28,087 | -4.11% | 2.9만 |
|---|
| 2026.06.10 | ₩29,840 | ₩29,867 | ₩28,957 | ₩29,024 | -2.74% | 2.7만 |
|---|
| 2026.06.09 | ₩29,612 | ₩29,947 | ₩29,131 | ₩29,586 | -0.09% | 1.6만 |
|---|
| 2026.06.08 | ₩29,305 | ₩29,666 | ₩28,997 | ₩29,305 | 0.00% | 1.9만 |
|---|
| 2026.06.05 | ₩29,010 | ₩29,291 | ₩28,769 | ₩28,769 | -0.83% | 1.5만 |
|---|
| 2026.06.04 | ₩28,435 | ₩29,024 | ₩28,140 | ₩28,917 | +1.69% | 2.2만 |
|---|
| 2026.06.03 | ₩28,783 | ₩28,783 | ₩28,140 | ₩28,555 | -0.79% | 3.3만 |
|---|
| 2026.06.02 | ₩28,769 | ₩29,050 | ₩28,502 | ₩28,823 | +0.19% | 1.9만 |
|---|
| 2026.06.01 | ₩28,930 | ₩29,438 | ₩28,515 | ₩28,796 | -0.46% | 2만 |
|---|
| 2026.05.29 | ₩28,769 | ₩29,104 | ₩28,314 | ₩28,810 | +0.14% | 3.5만 |
|---|
| 2026.05.28 | ₩28,448 | ₩28,970 | ₩28,355 | ₩28,970 | +1.83% | 1.3만 |
|---|
| 2026.05.27 | ₩28,127 | ₩28,729 | ₩27,980 | ₩28,555 | +1.52% | 2.5만 |
|---|
| 2026.05.26 | ₩28,154 | ₩28,341 | ₩27,940 | ₩28,221 | +0.24% | 2.8만 |
|---|
| 2026.05.22 | ₩28,435 | ₩28,435 | ₩28,033 | ₩28,154 | -0.99% | 9.1천 |
|---|
| 2026.05.21 | ₩27,645 | ₩28,328 | ₩27,645 | ₩28,127 | +1.74% | 1.6만 |
|---|
| 2026.05.20 | ₩27,445 | ₩27,833 | ₩27,257 | ₩27,833 | +1.41% | 7.1천 |
|---|
| 2026.05.19 | ₩26,842 | ₩27,578 | ₩26,695 | ₩27,445 | +2.24% | 1.9만 |
|---|
| 2026.05.18 | ₩26,709 | ₩27,512 | ₩26,709 | ₩27,177 | +1.75% | 2.9만 |
|---|
| 2026.05.15 | ₩26,842 | ₩27,338 | ₩26,495 | ₩26,695 | -0.55% | 1.7만 |
|---|
| 2026.05.14 | ₩27,980 | ₩28,462 | ₩26,842 | ₩27,123 | -3.06% | 2.3만 |
|---|
| 2026.05.13 | ₩29,572 | ₩29,572 | ₩27,859 | ₩27,859 | -5.79% | 2.8만 |
|---|
| 2026.05.12 | ₩29,251 | ₩30,000 | ₩28,609 | ₩29,867 | +2.10% | 8.4천 |
|---|
| 2026.05.11 | ₩29,666 | ₩30,000 | ₩29,184 | ₩29,398 | -0.90% | 7.2천 |
|---|
| 2026.05.08 | ₩30,201 | ₩30,442 | ₩29,479 | ₩29,679 | -1.73% | 5.6천 |
|---|
| 2026.05.07 | ₩30,241 | ₩30,616 | ₩30,134 | ₩30,201 | -0.13% | 1.3만 |
|---|
| 2026.05.06 | ₩29,519 | ₩30,215 | ₩29,519 | ₩30,121 | +2.04% | 1.2만 |
|---|
| 2026.05.05 | ₩29,385 | ₩29,760 | ₩29,050 | ₩29,559 | +0.59% | 1.2만 |
|---|
| 2026.05.04 | ₩29,291 | ₩30,429 | ₩28,823 | ₩29,612 | +1.10% | 1.8만 |
|---|
| 2026.05.01 | ₩29,050 | ₩29,532 | ₩28,836 | ₩29,532 | +1.66% | 1.7만 |
|---|
| 2026.04.30 | ₩29,492 | ₩29,907 | ₩29,251 | ₩29,251 | -0.82% | 1.9만 |
|---|
| 2026.04.29 | ₩29,559 | ₩29,826 | ₩29,385 | ₩29,773 | +0.72% | 2.2만 |
|---|
| 2026.04.28 | ₩29,438 | ₩30,148 | ₩29,438 | ₩29,505 | +0.23% | 1만 |
|---|
| 2026.04.27 | ₩29,519 | ₩30,228 | ₩29,358 | ₩29,653 | +0.45% | 1.9만 |
|---|
| 2026.04.24 | ₩29,438 | ₩29,653 | ₩29,251 | ₩29,479 | +0.14% | 2.1만 |
|---|
| 2026.04.23 | ₩29,519 | ₩30,041 | ₩29,278 | ₩29,438 | -0.27% | 6.9천 |
|---|
| 2026.04.22 | ₩29,398 | ₩30,268 | ₩29,131 | ₩29,238 | -0.55% | 1.3만 |
|---|
| 2026.04.21 | ₩29,452 | ₩29,559 | ₩28,997 | ₩29,224 | -0.77% | 7.4천 |
|---|
| 2026.04.20 | ₩30,107 | ₩30,107 | ₩29,438 | ₩29,465 | -2.13% | 1.2만 |
|---|
| 2026.04.17 | ₩29,800 | ₩30,415 | ₩29,278 | ₩30,014 | +0.72% | 9천 |
|---|
| 2026.04.16 | ₩29,653 | ₩29,880 | ₩28,917 | ₩29,425 | -0.77% | 1.8만 |
|---|
| 2026.04.15 | ₩29,238 | ₩30,362 | ₩29,064 | ₩29,893 | +2.24% | 2.2만 |
|---|
| 2026.04.14 | ₩29,813 | ₩30,027 | ₩29,077 | ₩29,198 | -2.06% | 9천 |
|---|
| 2026.04.13 | ₩29,037 | ₩30,027 | ₩28,475 | ₩29,813 | +2.67% | 1.5만 |
|---|
| 2026.04.10 | ₩28,769 | ₩29,184 | ₩28,769 | ₩29,077 | +1.07% | 1.2만 |
|---|
| 2026.04.09 | ₩28,274 | ₩29,050 | ₩28,274 | ₩29,037 | +2.70% | 8.7천 |
|---|
| 2026.04.08 | ₩28,395 | ₩28,555 | ₩27,699 | ₩28,355 | -0.14% | 1.3만 |
|---|
| 2026.04.07 | ₩27,913 | ₩28,100 | ₩27,659 | ₩27,833 | -0.29% | 1만 |
|---|
| 2026.04.06 | ₩27,886 | ₩28,033 | ₩27,766 | ₩27,913 | +0.10% | 8.2천 |
|---|
| 2026.04.02 | ₩27,297 | ₩27,859 | ₩27,016 | ₩27,659 | +1.32% | 1.5만 |
|---|
| 2026.04.01 | ₩27,244 | ₩27,619 | ₩27,097 | ₩27,297 | +0.20% | 1.4만 |
|---|
| 2026.03.31 | ₩27,271 | ₩27,271 | ₩26,441 | ₩27,083 | -0.69% | 1.4만 |
|---|
| 2026.03.30 | ₩26,856 | ₩26,856 | ₩26,428 | ₩26,842 | -0.05% | 8.1천 |
|---|
| 2026.03.27 | ₩26,548 | ₩26,762 | ₩25,892 | ₩26,441 | -0.40% | 1만 |
|---|
| 2026.03.26 | ₩26,535 | ₩26,896 | ₩25,692 | ₩26,548 | +0.05% | 2.5만 |
|---|
| 2026.03.25 | ₩27,190 | ₩27,485 | ₩26,495 | ₩26,521 | -2.46% | 1.4만 |
|---|
| 2026.03.24 | ₩28,381 | ₩28,702 | ₩27,190 | ₩27,619 | -2.69% | 2.2만 |
|---|
| 2026.03.23 | ₩27,431 | ₩28,368 | ₩27,097 | ₩28,314 | +3.22% | 1.9만 |
|---|
| 2026.03.20 | ₩27,231 | ₩27,431 | ₩27,003 | ₩27,204 | -0.10% | 2.3만 |
|---|
| 2026.03.19 | ₩26,829 | ₩27,244 | ₩26,762 | ₩27,231 | +1.50% | 1.4만 |
|---|
| 2026.03.18 | ₩26,789 | ₩26,963 | ₩26,762 | ₩26,950 | +0.60% | 1.7만 |
|---|
| 2026.03.17 | ₩27,538 | ₩27,578 | ₩26,923 | ₩26,936 | -2.19% | 1.6만 |
|---|
| 2026.03.16 | ₩28,221 | ₩28,221 | ₩27,431 | ₩27,471 | -2.66% | 2.6만 |
|---|
| 2026.03.13 | ₩27,766 | ₩28,301 | ₩27,123 | ₩28,007 | +0.87% | 3.1만 |
|---|
| 2026.03.12 | ₩26,869 | ₩27,806 | ₩26,762 | ₩27,538 | +2.49% | 2.1만 |
|---|
| 2026.03.11 | ₩27,886 | ₩28,582 | ₩26,428 | ₩26,976 | -3.26% | 4.9만 |
|---|
| 2026.03.10 | ₩25,197 | ₩26,160 | ₩25,197 | ₩25,625 | +1.70% | 2.7만 |
|---|
| 2026.03.09 | ₩24,755 | ₩25,598 | ₩24,581 | ₩25,491 | +2.97% | 1.9만 |
|---|
| 2026.03.06 | ₩23,631 | ₩24,916 | ₩23,631 | ₩24,809 | +4.98% | 3.1만 |
|---|
| 2026.03.05 | ₩24,635 | ₩24,768 | ₩23,765 | ₩24,006 | -2.55% | 2.3만 |
|---|
| 2026.03.04 | ₩24,715 | ₩24,942 | ₩24,715 | ₩24,862 | +0.60% | 1.4만 |
|---|
| 2026.03.03 | ₩24,487 | ₩25,156 | ₩24,421 | ₩24,916 | +1.75% | 1.8만 |
|---|
| 2026.03.02 | ₩24,461 | ₩25,210 | ₩24,461 | ₩24,969 | +2.08% | 1.5만 |
|---|
| 2026.02.27 | ₩24,889 | ₩24,942 | ₩24,755 | ₩24,849 | -0.16% | 1.6만 |
|---|
| 2026.02.26 | ₩25,264 | ₩25,598 | ₩24,875 | ₩25,023 | -0.95% | 1.6만 |
|---|
| 2026.02.25 | ₩24,501 | ₩25,264 | ₩24,313 | ₩25,197 | +2.84% | 8.4천 |
|---|
| 2026.02.24 | ₩24,099 | ₩24,755 | ₩24,099 | ₩24,568 | +1.94% | 1.9만 |
|---|
| 2026.02.23 | ₩24,969 | ₩25,049 | ₩24,153 | ₩24,153 | -3.27% | 2.5만 |
|---|
| 2026.02.20 | ₩24,755 | ₩25,036 | ₩24,688 | ₩24,902 | +0.59% | 1.2만 |
|---|
| 2026.02.19 | ₩25,384 | ₩25,531 | ₩24,675 | ₩24,902 | -1.90% | 1만 |
|---|
| 2026.02.18 | ₩24,755 | ₩24,942 | ₩24,621 | ₩24,688 | -0.27% | 1.6만 |
|---|
| 2026.02.17 | ₩24,795 | ₩25,411 | ₩24,782 | ₩24,782 | -0.05% | 1.1만 |
|---|
| 2026.02.13 | ₩25,049 | ₩25,143 | ₩24,902 | ₩24,902 | -0.59% | 6.5천 |
|---|
| 2026.02.12 | ₩25,103 | ₩25,277 | ₩24,983 | ₩25,076 | -0.11% | 7.6천 |
|---|
| 2026.02.11 | ₩25,933 | ₩25,933 | ₩24,969 | ₩25,116 | -3.15% | 8.9천 |
|---|
| 2026.02.10 | ₩25,384 | ₩25,933 | ₩25,384 | ₩25,625 | +0.95% | 1.2만 |
|---|
| 2026.02.09 | ₩25,772 | ₩25,772 | ₩24,340 | ₩25,210 | -2.18% | 1.6만 |
|---|
| 2026.02.06 | ₩24,889 | ₩26,695 | ₩24,635 | ₩26,053 | +4.68% | 4만 |
|---|
| 2026.02.05 | ₩24,675 | ₩24,902 | ₩23,792 | ₩24,514 | -0.65% | 2.5만 |
|---|
| 2026.02.04 | ₩25,009 | ₩25,009 | ₩24,541 | ₩24,648 | -1.44% | 9.6천 |
|---|
| 2026.02.03 | ₩25,197 | ₩25,197 | ₩24,287 | ₩24,447 | -2.97% | 1만 |
|---|
| 2026.02.02 | ₩25,036 | ₩25,371 | ₩24,956 | ₩25,371 | +1.34% | 8.7천 |
|---|
| 2026.01.30 | ₩23,992 | ₩25,156 | ₩23,805 | ₩25,023 | +4.29% | 1.7만 |
|---|
| 2026.01.29 | ₩24,046 | ₩24,153 | ₩23,685 | ₩24,153 | +0.45% | 9.8천 |
|---|
| 2026.01.28 | ₩24,247 | ₩24,247 | ₩23,564 | ₩23,805 | -1.82% | 2.3만 |
|---|
| 2026.01.27 | ₩24,421 | ₩24,501 | ₩24,086 | ₩24,086 | -1.37% | 1.5만 |
|---|
| 2026.01.26 | ₩24,300 | ₩25,491 | ₩24,247 | ₩24,300 | 0.00% | 9.3천 |
|---|
| 2026.01.23 | ₩24,768 | ₩24,768 | ₩24,099 | ₩24,153 | -2.49% | 1.4만 |
|---|
| 2026.01.22 | ₩24,554 | ₩25,464 | ₩24,554 | ₩24,621 | +0.27% | 8.8천 |
|---|
| 2026.01.21 | ₩24,180 | ₩24,367 | ₩24,113 | ₩24,327 | +0.61% | 8.1천 |
|---|
| 2026.01.20 | ₩24,461 | ₩24,474 | ₩24,113 | ₩24,113 | -1.42% | 9.6천 |
|---|
| 2026.01.16 | ₩24,916 | ₩25,478 | ₩24,501 | ₩24,568 | -1.40% | 1.1만 |
|---|
| 2026.01.15 | ₩24,581 | ₩25,023 | ₩24,541 | ₩24,822 | +0.98% | 1.3만 |
|---|
| 2026.01.14 | ₩24,247 | ₩24,889 | ₩24,247 | ₩24,514 | +1.10% | 1.1만 |
|---|
| 2026.01.13 | ₩24,313 | ₩24,380 | ₩24,099 | ₩24,113 | -0.83% | 1.1만 |
|---|
| 2026.01.12 | ₩24,380 | ₩24,487 | ₩24,300 | ₩24,354 | -0.11% | 5.4천 |
|---|
| 2026.01.09 | ₩24,501 | ₩25,330 | ₩24,300 | ₩24,327 | -0.71% | 1.2만 |
|---|
| 2026.01.08 | ₩24,233 | ₩25,504 | ₩24,233 | ₩24,487 | +1.05% | 3.1만 |
|---|
| 2026.01.07 | ₩24,782 | ₩24,822 | ₩24,300 | ₩24,394 | -1.57% | 2만 |
|---|
| 2026.01.06 | ₩25,598 | ₩25,598 | ₩24,902 | ₩24,983 | -2.40% | 1.9만 |
|---|
| 2026.01.05 | ₩26,374 | ₩26,428 | ₩25,598 | ₩25,598 | -2.94% | 9천 |
|---|
| 2026.01.02 | ₩28,100 | ₩28,100 | ₩25,866 | ₩26,267 | -6.52% | 1.2만 |
|---|
| 2025.12.31 | ₩25,545 | ₩26,347 | ₩25,397 | ₩26,347 | +3.14% | 1.5만 |
|---|
| 2025.12.30 | ₩26,508 | ₩26,508 | ₩25,571 | ₩25,611 | -3.38% | 9.1천 |
|---|
| 2025.12.29 | ₩27,418 | ₩27,632 | ₩26,548 | ₩26,628 | -2.88% | 1.2만 |
|---|
| 2025.12.26 | ₩25,772 | ₩27,699 | ₩25,759 | ₩27,378 | +6.23% | 1.7만 |
|---|
| 2025.12.24 | ₩25,598 | ₩26,080 | ₩25,558 | ₩25,652 | +0.21% | 6.7만 |
|---|
| 2025.12.23 | ₩26,200 | ₩26,334 | ₩25,371 | ₩25,371 | -3.17% | 1.9만 |
|---|
| 2025.12.22 | ₩26,762 | ₩27,057 | ₩26,227 | ₩26,227 | -2.00% | 1.1만 |
|---|
| 2025.12.19 | ₩26,441 | ₩27,070 | ₩26,441 | ₩27,003 | +2.13% | 2.8만 |
|---|
| 2025.12.18 | ₩26,628 | ₩26,842 | ₩26,454 | ₩26,454 | -0.65% | 1.1만 |
|---|
| 2025.12.17 | ₩26,307 | ₩26,749 | ₩25,799 | ₩26,294 | -0.05% | 9.4천 |
|---|
| 2025.12.16 | ₩26,361 | ₩26,481 | ₩25,959 | ₩26,267 | -0.36% | 3.2만 |
|---|
| 2025.12.15 | ₩27,338 | ₩27,338 | ₩26,147 | ₩26,160 | -4.31% | 1.2만 |
|---|
| 2025.12.12 | ₩27,445 | ₩27,445 | ₩26,401 | ₩26,963 | -1.76% | 1.5만 |
|---|
| 2025.12.11 | ₩27,043 | ₩27,913 | ₩27,043 | ₩27,485 | +1.63% | 8.9천 |
|---|
| 2025.12.10 | ₩26,535 | ₩27,083 | ₩26,454 | ₩26,695 | +0.61% | 1.4만 |
|---|
| 2025.12.09 | ₩26,495 | ₩26,695 | ₩26,160 | ₩26,414 | -0.30% | 5.4천 |
|---|
| 2025.12.08 | ₩25,304 | ₩27,164 | ₩25,304 | ₩26,575 | +5.02% | 2.9만 |
|---|
| 2025.12.05 | ₩25,772 | ₩25,892 | ₩25,304 | ₩25,304 | -1.82% | 5.3천 |
|---|
| 2025.12.04 | ₩26,535 | ₩26,535 | ₩25,772 | ₩25,772 | -2.87% | 5.3천 |
|---|
| 2025.12.03 | ₩25,183 | ₩26,414 | ₩25,183 | ₩26,414 | +4.89% | 1.7만 |
|---|
| 2025.12.02 | ₩25,478 | ₩25,933 | ₩25,237 | ₩25,237 | -0.95% | 6.4천 |
|---|
| 2025.12.01 | ₩25,652 | ₩26,214 | ₩25,090 | ₩25,250 | -1.56% | 6.7천 |
|---|
| 2025.11.28 | ₩26,066 | ₩26,107 | ₩25,772 | ₩26,093 | +0.10% | 4.2천 |
|---|
| 2025.11.26 | ₩26,187 | ₩26,909 | ₩26,187 | ₩26,347 | +0.61% | 9.9천 |
|---|
| 2025.11.25 | ₩25,558 | ₩26,776 | ₩25,558 | ₩26,454 | +3.51% | 7.3천 |
|---|
| 2025.11.24 | ₩26,321 | ₩26,414 | ₩25,652 | ₩25,652 | -2.54% | 4.7천 |
|---|
| 2025.11.21 | ₩25,799 | ₩27,150 | ₩25,799 | ₩26,950 | +4.46% | 1.3만 |
|---|
| 2025.11.20 | ₩25,571 | ₩26,013 | ₩25,558 | ₩25,799 | +0.89% | 9천 |
|---|
| 2025.11.19 | ₩25,344 | ₩25,464 | ₩24,742 | ₩25,156 | -0.74% | 1.8만 |
|---|
| 2025.11.18 | ₩25,652 | ₩25,759 | ₩24,822 | ₩24,822 | -3.23% | 9.6천 |
|---|
| 2025.11.17 | ₩26,093 | ₩26,240 | ₩25,652 | ₩25,652 | -1.69% | 1.5만 |
|---|
| 2025.11.14 | ₩26,227 | ₩26,227 | ₩25,959 | ₩26,080 | -0.56% | 7.1천 |
|---|
| 2025.11.13 | ₩26,040 | ₩26,588 | ₩26,040 | ₩26,468 | +1.64% | 7천 |
|---|
| 2025.11.12 | ₩25,625 | ₩26,401 | ₩25,625 | ₩26,388 | +2.98% | 1.3만 |
|---|
| 2025.11.11 | ₩26,214 | ₩26,762 | ₩25,504 | ₩25,518 | -2.65% | 1.7만 |
|---|
| 2025.11.10 | ₩26,481 | ₩26,642 | ₩26,307 | ₩26,307 | -0.66% | 3.9천 |
|---|
| 2025.11.07 | ₩26,294 | ₩26,535 | ₩26,294 | ₩26,294 | 0.00% | 1.5만 |
|---|
| 2025.11.06 | ₩27,043 | ₩27,297 | ₩26,722 | ₩26,722 | -1.19% | 8.5천 |
|---|
| 2025.11.05 | ₩28,114 | ₩28,114 | ₩27,418 | ₩27,672 | -1.57% | 8.3천 |
|---|
| 2025.11.04 | ₩28,127 | ₩28,876 | ₩28,127 | ₩28,221 | +0.33% | 9.5천 |
|---|
| 2025.11.03 | ₩28,435 | ₩29,131 | ₩28,381 | ₩28,462 | +0.09% | 4천 |
|---|
| 2025.10.31 | ₩28,314 | ₩28,769 | ₩28,167 | ₩28,569 | +0.90% | 6.5천 |
|---|
| 2025.10.30 | ₩28,542 | ₩28,930 | ₩28,234 | ₩28,582 | +0.14% | 3.4만 |
|---|
| 2025.10.29 | ₩28,421 | ₩28,850 | ₩28,381 | ₩28,462 | +0.14% | 8.1천 |
|---|
| 2025.10.28 | ₩28,368 | ₩28,542 | ₩28,368 | ₩28,368 | 0.00% | 5.7천 |
|---|
| 2025.10.27 | ₩28,502 | ₩29,184 | ₩28,502 | ₩28,595 | +0.33% | 7.6천 |
|---|
| 2025.10.24 | ₩28,582 | ₩29,746 | ₩28,207 | ₩28,341 | -0.84% | 7.1천 |
|---|
| 2025.10.23 | ₩28,903 | ₩28,903 | ₩28,328 | ₩28,328 | -1.99% | 4.4천 |
|---|
| 2025.10.22 | ₩28,435 | ₩28,957 | ₩28,435 | ₩28,649 | +0.75% | 9.8천 |
|---|
| 2025.10.21 | ₩28,649 | ₩29,773 | ₩28,649 | ₩29,278 | +2.20% | 9천 |
|---|
| 2025.10.20 | ₩28,582 | ₩29,666 | ₩28,569 | ₩28,662 | +0.28% | 1만 |
|---|
| 2025.10.17 | ₩28,529 | ₩29,305 | ₩28,502 | ₩28,515 | -0.05% | 7천 |
|---|
| 2025.10.16 | ₩29,224 | ₩29,224 | ₩28,716 | ₩28,716 | -1.74% | 6천 |
|---|
| 2025.10.15 | ₩29,184 | ₩29,666 | ₩29,184 | ₩29,238 | +0.18% | 4.5천 |
|---|
| 2025.10.14 | ₩29,104 | ₩30,215 | ₩29,104 | ₩29,452 | +1.20% | 7.6천 |
|---|
| 2025.10.13 | ₩28,876 | ₩30,482 | ₩28,876 | ₩28,957 | +0.28% | 1.3만 |
|---|
| 2025.10.10 | ₩29,438 | ₩29,639 | ₩28,448 | ₩28,448 | -3.36% | 1.5만 |
|---|