시장 데이터를 불러오는 중
전체 종목
이오스 에너지 과거 주가
Eos Energy Enterprises, Inc. - Common Stock · EOSE · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eos Energy Enterprises, Inc. - Common Stock · EOSE · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,695 | ₩3,715 | ₩3,272 | ₩3,379 | -8.53% | 4318.8만 |
| 2026.10.08 | ₩4,080 | ₩4,117 | ₩3,640 | ₩3,708 | -9.11% | 4007.8만 |
| 2026.10.07 | ₩4,171 | ₩4,208 | ₩4,090 | ₩4,157 | -0.32% | 1798.8만 |
| 2026.10.06 | ₩4,405 | ₩4,526 | ₩4,332 | ₩4,372 | -0.76% | 2409.4만 |
| 2026.10.05 | ₩4,291 | ₩4,399 | ₩4,090 | ₩4,385 | +2.19% | 2387.6만 |
| 2026.10.02 | ₩4,358 | ₩4,358 | ₩4,171 | ₩4,305 | -1.23% | 2391.2만 |
| 2026.10.01 | ₩4,077 | ₩4,291 | ₩3,970 | ₩4,211 | +3.29% | 2464.7만 |
| 2026.09.30 | ₩4,318 | ₩4,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,104 |
| ₩4,110 |
| -4.81% |
| 2404.4만 |
| 2026.09.29 | ₩4,251 | ₩4,365 | ₩4,117 | ₩4,171 | -1.89% | 2335.2만 |
|---|
| 2026.09.28 | ₩4,211 | ₩4,251 | ₩4,037 | ₩4,117 | -2.23% | 2583.1만 |
|---|
| 2026.09.25 | ₩4,452 | ₩4,466 | ₩4,238 | ₩4,244 | -4.67% | 3353만 |
|---|
| 2026.09.24 | ₩4,695 | ₩4,707 | ₩4,251 | ₩4,352 | -7.31% | 5430.1만 |
|---|
| 2026.09.23 | ₩5,351 | ₩5,351 | ₩4,774 | ₩4,801 | -10.28% | 3130.1만 |
|---|
| 2026.09.22 | ₩5,552 | ₩5,834 | ₩5,431 | ₩5,445 | -1.93% | 2683.7만 |
|---|
| 2026.09.21 | ₩5,458 | ₩5,579 | ₩5,337 | ₩5,458 | 0.00% | 2605.6만 |
|---|
| 2026.09.18 | ₩5,391 | ₩5,619 | ₩5,109 | ₩5,311 | -1.49% | 2487.4만 |
|---|
| 2026.09.17 | ₩5,405 | ₩5,539 | ₩5,270 | ₩5,337 | -1.24% | 2368.6만 |
|---|
| 2026.09.16 | ₩5,565 | ₩5,579 | ₩5,123 | ₩5,277 | -5.18% | 2476.5만 |
|---|
| 2026.09.15 | ₩5,230 | ₩5,612 | ₩5,143 | ₩5,458 | +4.36% | 2546.6만 |
|---|
| 2026.09.14 | ₩5,056 | ₩5,324 | ₩5,029 | ₩5,123 | +1.33% | 2117.1만 |
|---|
| 2026.09.11 | ₩5,431 | ₩5,539 | ₩5,244 | ₩5,297 | -2.47% | 1962.5만 |
|---|
| 2026.09.10 | ₩5,317 | ₩5,539 | ₩5,244 | ₩5,351 | +0.63% | 2196.3만 |
|---|
| 2026.09.09 | ₩5,606 | ₩5,740 | ₩5,438 | ₩5,565 | -0.72% | 2407.3만 |
|---|
| 2026.09.08 | ₩5,351 | ₩6,156 | ₩5,324 | ₩5,767 | +7.77% | 4673.3만 |
|---|
| 2026.09.04 | ₩4,721 | ₩5,244 | ₩4,600 | ₩5,203 | +10.23% | 2397.9만 |
|---|
| 2026.09.03 | ₩4,781 | ₩4,975 | ₩4,640 | ₩4,694 | -1.82% | 2337.5만 |
|---|
| 2026.09.02 | ₩4,580 | ₩4,942 | ₩4,305 | ₩4,841 | +5.71% | 7468.6만 |
|---|
| 2026.09.01 | ₩4,204 | ₩4,244 | ₩4,037 | ₩4,077 | -3.03% | 1362.6만 |
|---|
| 2026.08.31 | ₩4,305 | ₩4,399 | ₩4,265 | ₩4,318 | +0.31% | 1283.8만 |
|---|
| 2026.08.28 | ₩4,519 | ₩4,593 | ₩4,345 | ₩4,372 | -3.26% | 1591.4만 |
|---|
| 2026.08.27 | ₩4,667 | ₩4,761 | ₩4,546 | ₩4,586 | -1.72% | 1441.3만 |
|---|
| 2026.08.26 | ₩4,687 | ₩4,814 | ₩4,439 | ₩4,479 | -4.43% | 1984.8만 |
|---|
| 2026.08.25 | ₩4,774 | ₩4,868 | ₩4,613 | ₩4,747 | -0.56% | 2306.1만 |
|---|
| 2026.08.24 | ₩4,949 | ₩4,955 | ₩4,533 | ₩4,640 | -6.23% | 2757.9만 |
|---|
| 2026.08.21 | ₩4,747 | ₩5,123 | ₩4,667 | ₩5,109 | +7.63% | 2860만 |
|---|
| 2026.08.20 | ₩4,922 | ₩4,922 | ₩4,399 | ₩4,640 | -5.72% | 3625.6만 |
|---|
| 2026.08.19 | ₩4,908 | ₩5,036 | ₩4,694 | ₩5,016 | +2.19% | 2717.9만 |
|---|
| 2026.08.18 | ₩5,029 | ₩5,190 | ₩4,881 | ₩4,922 | -2.13% | 2086.1만 |
|---|
| 2026.08.17 | ₩5,364 | ₩5,431 | ₩5,190 | ₩5,270 | -1.75% | 2220.7만 |
|---|
| 2026.08.14 | ₩5,525 | ₩5,659 | ₩5,311 | ₩5,391 | -2.43% | 1694.3만 |
|---|
| 2026.08.13 | ₩5,659 | ₩5,807 | ₩5,431 | ₩5,579 | -1.42% | 1657.2만 |
|---|
| 2026.08.12 | ₩5,954 | ₩5,968 | ₩5,552 | ₩5,686 | -4.50% | 2003.6만 |
|---|
| 2026.08.11 | ₩5,512 | ₩5,793 | ₩5,485 | ₩5,686 | +3.16% | 2518.7만 |
|---|
| 2026.08.10 | ₩5,552 | ₩5,606 | ₩5,351 | ₩5,431 | -2.17% | 1602.4만 |
|---|
| 2026.08.07 | ₩5,438 | ₩5,619 | ₩5,177 | ₩5,565 | +2.34% | 1908.5만 |
|---|
| 2026.08.06 | ₩4,982 | ₩5,673 | ₩4,841 | ₩5,284 | +6.06% | 2356.7만 |
|---|
| 2026.08.05 | ₩4,794 | ₩5,324 | ₩4,721 | ₩5,123 | +6.85% | 4911.8만 |
|---|
| 2026.08.04 | ₩5,257 | ₩5,928 | ₩5,210 | ₩5,834 | +10.97% | 4871.5만 |
|---|
| 2026.08.03 | ₩4,486 | ₩5,096 | ₩4,318 | ₩5,029 | +12.11% | 4296.9만 |
|---|
| 2026.07.31 | ₩4,915 | ₩4,955 | ₩4,399 | ₩4,533 | -7.78% | 2505.9만 |
|---|
| 2026.07.30 | ₩4,426 | ₩4,855 | ₩4,345 | ₩4,841 | +9.39% | 2537.5만 |
|---|
| 2026.07.29 | ₩4,499 | ₩4,519 | ₩4,171 | ₩4,211 | -6.41% | 3627.8만 |
|---|
| 2026.07.28 | ₩4,600 | ₩4,667 | ₩4,305 | ₩4,519 | -1.75% | 3135.4만 |
|---|
| 2026.07.27 | ₩4,667 | ₩4,881 | ₩4,506 | ₩4,841 | +3.74% | 2165.8만 |
|---|
| 2026.07.24 | ₩4,962 | ₩5,016 | ₩4,654 | ₩4,654 | -6.22% | 3328.5만 |
|---|
| 2026.07.23 | ₩5,217 | ₩5,297 | ₩4,895 | ₩4,989 | -4.37% | 2633.6만 |
|---|
| 2026.07.22 | ₩5,639 | ₩5,807 | ₩5,324 | ₩5,337 | -5.35% | 1561.3만 |
|---|
| 2026.07.21 | ₩5,525 | ₩5,726 | ₩5,458 | ₩5,686 | +2.91% | 1805만 |
|---|
| 2026.07.20 | ₩5,498 | ₩5,592 | ₩5,284 | ₩5,445 | -0.98% | 1945.2만 |
|---|
| 2026.07.17 | ₩5,123 | ₩5,820 | ₩5,006 | ₩5,539 | +8.12% | 2823.1만 |
|---|
| 2026.07.16 | ₩6,088 | ₩6,209 | ₩5,230 | ₩5,311 | -12.78% | 4150.3만 |
|---|
| 2026.07.15 | ₩6,176 | ₩6,316 | ₩5,726 | ₩5,860 | -5.10% | 3473.6만 |
|---|
| 2026.07.14 | ₩5,907 | ₩6,109 | ₩5,713 | ₩5,753 | -2.61% | 1853.6만 |
|---|
| 2026.07.13 | ₩5,713 | ₩5,914 | ₩5,438 | ₩5,834 | +2.11% | 3033.9만 |
|---|
| 2026.07.10 | ₩6,182 | ₩6,249 | ₩5,787 | ₩5,901 | -4.56% | 2208.2만 |
|---|
| 2026.07.09 | ₩6,122 | ₩6,397 | ₩5,901 | ₩6,142 | +0.33% | 2501.9만 |
|---|
| 2026.07.08 | ₩6,249 | ₩6,544 | ₩5,914 | ₩6,042 | -3.33% | 2101.7만 |
|---|
| 2026.07.07 | ₩6,974 | ₩7,067 | ₩5,887 | ₩6,357 | -8.85% | 5578.4만 |
|---|
| 2026.07.06 | ₩7,041 | ₩7,443 | ₩6,752 | ₩6,786 | -3.62% | 2815.3만 |
|---|
| 2026.07.02 | ₩7,416 | ₩7,805 | ₩6,886 | ₩7,014 | -5.42% | 2083.6만 |
|---|
| 2026.07.01 | ₩7,725 | ₩7,912 | ₩7,416 | ₩7,443 | -3.65% | 1666.3만 |
|---|
| 2026.06.30 | ₩8,033 | ₩8,335 | ₩7,550 | ₩7,885 | -1.84% | 3397.4만 |
|---|
| 2026.06.29 | ₩8,073 | ₩8,355 | ₩7,711 | ₩8,167 | +1.16% | 1687.2만 |
|---|
| 2026.06.26 | ₩7,926 | ₩8,187 | ₩7,684 | ₩7,953 | +0.34% | 2169.3만 |
|---|
| 2026.06.25 | ₩8,248 | ₩8,303 | ₩7,772 | ₩8,167 | -0.98% | 1589.7만 |
|---|
| 2026.06.24 | ₩8,737 | ₩8,744 | ₩7,912 | ₩8,127 | -6.98% | 1758.9만 |
|---|
| 2026.06.23 | ₩9,227 | ₩9,709 | ₩8,569 | ₩8,704 | -5.67% | 2122.8만 |
|---|
| 2026.06.22 | ₩10,286 | ₩10,467 | ₩9,756 | ₩9,843 | -4.30% | 1541.8만 |
|---|
| 2026.06.18 | ₩10,782 | ₩11,037 | ₩9,649 | ₩10,259 | -4.85% | 3386.5만 |
|---|
| 2026.06.17 | ₩9,455 | ₩10,863 | ₩9,374 | ₩10,192 | +7.80% | 4760.9만 |
|---|
| 2026.06.16 | ₩9,542 | ₩9,750 | ₩8,824 | ₩9,133 | -4.29% | 3922.2만 |
|---|
| 2026.06.15 | ₩8,610 | ₩8,860 | ₩8,395 | ₩8,556 | -0.62% | 1353.6만 |
|---|
| 2026.06.12 | ₩8,449 | ₩8,771 | ₩8,100 | ₩8,127 | -3.81% | 1423.5만 |
|---|
| 2026.06.11 | ₩8,154 | ₩8,462 | ₩7,912 | ₩8,315 | +1.97% | 2113.9만 |
|---|
| 2026.06.10 | ₩8,254 | ₩8,543 | ₩7,953 | ₩8,140 | -1.38% | 1771만 |
|---|
| 2026.06.09 | ₩9,072 | ₩9,394 | ₩7,885 | ₩8,395 | -7.46% | 2861.1만 |
|---|
| 2026.06.08 | ₩9,823 | ₩9,857 | ₩8,851 | ₩8,972 | -8.67% | 2013.9만 |
|---|
| 2026.06.05 | ₩10,487 | ₩10,487 | ₩9,039 | ₩9,495 | -9.46% | 2185.2만 |
|---|
| 2026.06.04 | ₩10,916 | ₩10,963 | ₩10,380 | ₩10,836 | -0.74% | 1635만 |
|---|
| 2026.06.03 | ₩12,231 | ₩12,241 | ₩10,916 | ₩10,997 | -10.09% | 2110만 |
|---|
| 2026.06.02 | ₩11,882 | ₩12,995 | ₩11,734 | ₩12,633 | +6.32% | 2648.7만 |
|---|
| 2026.06.01 | ₩10,983 | ₩12,137 | ₩10,957 | ₩12,029 | +9.52% | 2285.9만 |
|---|
| 2026.05.29 | ₩11,936 | ₩12,003 | ₩11,084 | ₩11,305 | -5.28% | 1596.7만 |
|---|
| 2026.05.28 | ₩12,251 | ₩12,499 | ₩11,627 | ₩12,056 | -1.59% | 2510.4만 |
|---|
| 2026.05.27 | ₩11,761 | ₩12,056 | ₩11,158 | ₩11,547 | -1.82% | 1974.3만 |
|---|
| 2026.05.26 | ₩11,252 | ₩12,177 | ₩10,957 | ₩11,708 | +4.05% | 3164.9만 |
|---|
| 2026.05.22 | ₩11,419 | ₩11,581 | ₩10,708 | ₩10,809 | -5.34% | 2459.4만 |
|---|
| 2026.05.21 | ₩9,522 | ₩11,024 | ₩9,468 | ₩10,957 | +15.07% | 3406.6만 |
|---|
| 2026.05.20 | ₩9,314 | ₩9,790 | ₩9,025 | ₩9,535 | +2.38% | 1883.7만 |
|---|
| 2026.05.19 | ₩9,656 | ₩9,750 | ₩9,046 | ₩9,227 | -4.44% | 2494.2만 |
|---|
| 2026.05.18 | ₩10,487 | ₩10,554 | ₩9,790 | ₩9,964 | -4.99% | 2579.8만 |
|---|
| 2026.05.15 | ₩10,501 | ₩10,849 | ₩10,179 | ₩10,548 | +0.45% | 2562.5만 |
|---|
| 2026.05.14 | ₩10,340 | ₩11,399 | ₩9,937 | ₩10,957 | +5.97% | 4696.2만 |
|---|
| 2026.05.13 | ₩13,370 | ₩13,397 | ₩10,983 | ₩11,104 | -16.95% | 1.3억 |
|---|
| 2026.05.12 | ₩11,190 | ₩11,238 | ₩10,420 | ₩10,863 | -2.92% | 2971.8만 |
|---|
| 2026.05.11 | ₩10,561 | ₩12,405 | ₩10,420 | ₩11,493 | +8.83% | 3958.1만 |
|---|
| 2026.05.08 | ₩8,784 | ₩10,836 | ₩8,784 | ₩10,742 | +22.29% | 5390만 |
|---|
| 2026.05.07 | ₩9,160 | ₩9,200 | ₩8,375 | ₩8,529 | -6.88% | 2173.4만 |
|---|
| 2026.05.06 | ₩8,449 | ₩8,851 | ₩8,134 | ₩8,771 | +3.81% | 1824.8만 |
|---|
| 2026.05.05 | ₩8,704 | ₩8,750 | ₩8,227 | ₩8,355 | -4.01% | 1428.7만 |
|---|
| 2026.05.04 | ₩8,583 | ₩8,596 | ₩8,207 | ₩8,556 | -0.31% | 1495.2만 |
|---|
| 2026.05.01 | ₩8,972 | ₩9,025 | ₩8,626 | ₩8,650 | -3.59% | 1414.7만 |
|---|
| 2026.04.30 | ₩8,730 | ₩9,173 | ₩8,489 | ₩8,985 | +2.92% | 1885.2만 |
|---|
| 2026.04.29 | ₩9,213 | ₩9,213 | ₩8,426 | ₩8,502 | -7.71% | 1794만 |
|---|
| 2026.04.28 | ₩9,347 | ₩9,401 | ₩8,932 | ₩9,133 | -2.30% | 1679.3만 |
|---|
| 2026.04.27 | ₩10,333 | ₩10,715 | ₩9,589 | ₩9,602 | -7.07% | 2202.2만 |
|---|
| 2026.04.24 | ₩9,387 | ₩10,822 | ₩9,322 | ₩10,286 | +9.57% | 3492.5만 |
|---|
| 2026.04.23 | ₩9,770 | ₩10,045 | ₩9,079 | ₩9,294 | -4.87% | 2113.7만 |
|---|
| 2026.04.22 | ₩9,689 | ₩10,125 | ₩9,455 | ₩9,843 | +1.59% | 2272만 |
|---|
| 2026.04.21 | ₩9,736 | ₩9,890 | ₩9,327 | ₩9,428 | -3.17% | 2025.3만 |
|---|
| 2026.04.20 | ₩9,401 | ₩9,911 | ₩9,227 | ₩9,602 | +2.14% | 1992.2만 |
|---|
| 2026.04.17 | ₩9,770 | ₩10,434 | ₩9,495 | ₩9,602 | -1.72% | 2876.2만 |
|---|
| 2026.04.16 | ₩9,736 | ₩9,857 | ₩9,200 | ₩9,535 | -2.07% | 2626만 |
|---|
| 2026.04.15 | ₩9,240 | ₩10,125 | ₩9,146 | ₩9,495 | +2.76% | 5443.6만 |
|---|
| 2026.04.14 | ₩8,596 | ₩8,891 | ₩8,127 | ₩8,476 | -1.40% | 3073.1만 |
|---|
| 2026.04.13 | ₩7,349 | ₩8,476 | ₩7,242 | ₩8,261 | +12.41% | 2850만 |
|---|
| 2026.04.10 | ₩8,301 | ₩8,543 | ₩7,409 | ₩7,537 | -9.21% | 5594.4만 |
|---|
| 2026.04.09 | ₩6,638 | ₩8,033 | ₩6,585 | ₩7,979 | +20.20% | 6290.8만 |
|---|
| 2026.04.08 | ₩6,679 | ₩6,960 | ₩6,048 | ₩6,156 | -7.83% | 2042.3만 |
|---|
| 2026.04.07 | ₩6,357 | ₩6,451 | ₩5,941 | ₩6,008 | -5.49% | 1634.5만 |
|---|
| 2026.04.06 | ₩6,611 | ₩6,746 | ₩6,357 | ₩6,491 | -1.83% | 1045.6만 |
|---|
| 2026.04.02 | ₩6,316 | ₩6,799 | ₩6,303 | ₩6,665 | +5.52% | 1220.2만 |
|---|
| 2026.04.01 | ₩6,712 | ₩6,947 | ₩6,531 | ₩6,692 | -0.30% | 1508.9만 |
|---|
| 2026.03.31 | ₩6,135 | ₩6,679 | ₩6,062 | ₩6,652 | +8.42% | 1902.6만 |
|---|
| 2026.03.30 | ₩6,519 | ₩6,699 | ₩5,860 | ₩5,894 | -9.59% | 1925.1만 |
|---|
| 2026.03.27 | ₩6,279 | ₩6,611 | ₩6,035 | ₩6,518 | +3.80% | 2167.9만 |
|---|
| 2026.03.26 | ₩6,712 | ₩6,873 | ₩6,437 | ₩6,464 | -3.70% | 1287.4만 |
|---|
| 2026.03.25 | ₩6,994 | ₩7,228 | ₩6,719 | ₩6,839 | -2.21% | 1431.3만 |
|---|
| 2026.03.24 | ₩7,094 | ₩7,282 | ₩6,799 | ₩6,826 | -3.78% | 1126.1만 |
|---|
| 2026.03.23 | ₩7,014 | ₩7,403 | ₩6,900 | ₩7,161 | +2.10% | 1447.9만 |
|---|
| 2026.03.20 | ₩7,282 | ₩7,336 | ₩6,839 | ₩6,960 | -4.42% | 1642.1만 |
|---|
| 2026.03.19 | ₩6,907 | ₩7,456 | ₩6,759 | ₩7,403 | +7.18% | 1915.8만 |
|---|
| 2026.03.18 | ₩7,617 | ₩7,671 | ₩7,054 | ₩7,081 | -7.04% | 1540.4만 |
|---|
| 2026.03.17 | ₩7,430 | ₩7,631 | ₩7,202 | ₩7,564 | +1.81% | 1560.2만 |
|---|
| 2026.03.16 | ₩7,906 | ₩8,154 | ₩7,282 | ₩7,456 | -5.68% | 2825.4만 |
|---|
| 2026.03.13 | ₩8,321 | ₩8,543 | ₩7,631 | ₩7,658 | -7.98% | 2270.3만 |
|---|
| 2026.03.12 | ₩8,435 | ₩8,516 | ₩8,060 | ₩8,207 | -2.70% | 1303만 |
|---|
| 2026.03.11 | ₩8,569 | ₩8,932 | ₩8,348 | ₩8,650 | +0.94% | 1410.6만 |
|---|
| 2026.03.10 | ₩8,406 | ₩8,972 | ₩8,214 | ₩8,596 | +2.27% | 1757.3만 |
|---|
| 2026.03.09 | ₩8,113 | ₩8,321 | ₩7,765 | ₩8,274 | +1.98% | 2281.4만 |
|---|
| 2026.03.06 | ₩8,744 | ₩9,025 | ₩8,167 | ₩8,221 | -5.98% | 1975.3만 |
|---|
| 2026.03.05 | ₩8,938 | ₩9,347 | ₩8,409 | ₩9,012 | +0.83% | 2288.2만 |
|---|
| 2026.03.04 | ₩8,301 | ₩9,153 | ₩8,288 | ₩9,052 | +9.05% | 2837.6만 |
|---|
| 2026.03.03 | ₩7,711 | ₩8,476 | ₩7,470 | ₩8,127 | +5.39% | 3259.5만 |
|---|
| 2026.03.02 | ₩7,376 | ₩8,315 | ₩7,295 | ₩7,912 | +7.27% | 4068.4만 |
|---|
| 2026.02.27 | ₩8,254 | ₩8,663 | ₩7,389 | ₩7,637 | -7.47% | 8565만 |
|---|
| 2026.02.26 | ₩9,817 | ₩9,877 | ₩8,549 | ₩9,039 | -7.92% | 1.5억 |
|---|
| 2026.02.25 | ₩15,610 | ₩15,865 | ₩14,846 | ₩14,926 | -4.38% | 1308.2만 |
|---|
| 2026.02.24 | ₩13,826 | ₩15,469 | ₩13,230 | ₩15,395 | +11.35% | 1450.9만 |
|---|
| 2026.02.23 | ₩13,974 | ₩14,115 | ₩13,297 | ₩13,920 | -0.38% | 1370.2만 |
|---|
| 2026.02.20 | ₩15,221 | ₩15,483 | ₩14,121 | ₩14,349 | -5.73% | 1122.7만 |
|---|
| 2026.02.19 | ₩15,194 | ₩15,503 | ₩14,846 | ₩15,355 | +1.06% | 876.3만 |
|---|
| 2026.02.18 | ₩15,489 | ₩16,423 | ₩15,114 | ₩15,503 | +0.09% | 1240.4만 |
|---|
| 2026.02.17 | ₩14,618 | ₩15,449 | ₩14,376 | ₩15,355 | +5.05% | 1316만 |
|---|
| 2026.02.13 | ₩14,678 | ₩15,395 | ₩14,121 | ₩14,886 | +1.42% | 1546.7만 |
|---|
| 2026.02.12 | ₩15,691 | ₩15,905 | ₩14,336 | ₩14,470 | -7.78% | 1883.2만 |
|---|
| 2026.02.11 | ₩17,481 | ₩17,481 | ₩14,940 | ₩15,530 | -11.16% | 2151.9만 |
|---|
| 2026.02.10 | ₩17,407 | ₩17,850 | ₩16,354 | ₩16,388 | -5.86% | 1418만 |
|---|
| 2026.02.09 | ₩16,857 | ₩17,917 | ₩16,133 | ₩17,756 | +5.33% | 2028.9만 |
|---|
| 2026.02.06 | ₩15,939 | ₩16,582 | ₩15,395 | ₩16,509 | +3.58% | 1762.4만 |
|---|
| 2026.02.05 | ₩16,126 | ₩16,281 | ₩14,594 | ₩15,127 | -6.20% | 3069.5만 |
|---|
| 2026.02.04 | ₩19,365 | ₩19,365 | ₩15,570 | ₩16,629 | -14.13% | 3180.7만 |
|---|
| 2026.02.03 | ₩19,633 | ₩19,982 | ₩17,903 | ₩19,318 | -1.61% | 1753.3만 |
|---|
| 2026.02.02 | ₩19,298 | ₩19,687 | ₩18,332 | ₩18,936 | -1.88% | 1649.7만 |
|---|
| 2026.01.30 | ₩21,430 | ₩21,779 | ₩19,258 | ₩19,633 | -8.39% | 1877.6만 |
|---|
| 2026.01.29 | ₩21,933 | ₩22,785 | ₩20,424 | ₩21,605 | -1.50% | 2159.3만 |
|---|
| 2026.01.28 | ₩20,217 | ₩22,476 | ₩20,081 | ₩22,369 | +10.65% | 2567.9만 |
|---|
| 2026.01.27 | ₩21,752 | ₩21,752 | ₩20,036 | ₩20,129 | -7.46% | 2565.4만 |
|---|
| 2026.01.26 | ₩22,778 | ₩22,798 | ₩20,961 | ₩21,712 | -4.68% | 2117.7만 |
|---|
| 2026.01.23 | ₩24,481 | ₩24,622 | ₩22,892 | ₩22,946 | -6.27% | 1587.8만 |
|---|
| 2026.01.22 | ₩23,931 | ₩25,132 | ₩23,482 | ₩24,434 | +2.10% | 2556.7만 |
|---|
| 2026.01.21 | ₩23,703 | ₩24,367 | ₩20,934 | ₩23,509 | -0.82% | 2794.4만 |
|---|
| 2026.01.20 | ₩22,168 | ₩24,890 | ₩22,141 | ₩23,227 | +4.78% | 2782.8만 |
|---|
| 2026.01.16 | ₩22,946 | ₩24,340 | ₩22,423 | ₩23,402 | +1.99% | 2039만 |
|---|
| 2026.01.15 | ₩23,482 | ₩24,448 | ₩22,584 | ₩22,637 | -3.60% | 2369.9만 |
|---|
| 2026.01.14 | ₩21,410 | ₩23,596 | ₩20,923 | ₩23,201 | +8.36% | 3866.5만 |
|---|
| 2026.01.13 | ₩22,242 | ₩23,817 | ₩21,725 | ₩22,557 | +1.42% | 3049.8만 |
|---|
| 2026.01.12 | ₩20,492 | ₩22,999 | ₩20,357 | ₩21,631 | +5.56% | 2910.7만 |
|---|
| 2026.01.09 | ₩19,150 | ₩20,780 | ₩18,762 | ₩20,492 | +7.00% | 2320.2만 |
|---|
| 2026.01.08 | ₩18,654 | ₩19,754 | ₩18,440 | ₩18,802 | +0.79% | 1402.9만 |
|---|
| 2026.01.07 | ₩19,218 | ₩20,170 | ₩18,547 | ₩18,748 | -2.44% | 1862.2만 |
|---|
| 2026.01.06 | ₩18,118 | ₩19,077 | ₩17,917 | ₩18,976 | +4.74% | 1468만 |
|---|
| 2026.01.05 | ₩17,815 | ₩18,453 | ₩17,300 | ₩18,051 | +1.32% | 1301.1만 |
|---|
| 2026.01.02 | ₩15,677 | ₩17,595 | ₩15,597 | ₩17,394 | +10.95% | 1522만 |
|---|
| 2025.12.31 | ₩15,194 | ₩15,422 | ₩14,985 | ₩15,369 | +1.15% | 886.3만 |
|---|
| 2025.12.30 | ₩15,208 | ₩15,570 | ₩15,194 | ₩15,221 | +0.09% | 926.4만 |
|---|
| 2025.12.29 | ₩15,436 | ₩15,953 | ₩15,161 | ₩15,221 | -1.39% | 1133.5만 |
|---|
| 2025.12.26 | ₩16,200 | ₩16,200 | ₩15,677 | ₩15,892 | -1.90% | 884.5만 |
|---|
| 2025.12.24 | ₩16,193 | ₩16,214 | ₩15,758 | ₩16,120 | -0.46% | 695.8만 |
|---|
| 2025.12.23 | ₩16,790 | ₩17,045 | ₩15,919 | ₩16,039 | -4.47% | 1686.6만 |
|---|
| 2025.12.22 | ₩18,017 | ₩18,094 | ₩17,105 | ₩17,286 | -4.06% | 1280.6만 |
|---|
| 2025.12.19 | ₩16,696 | ₩17,823 | ₩16,696 | ₩17,528 | +4.98% | 1552.9만 |
|---|
| 2025.12.18 | ₩17,032 | ₩17,648 | ₩16,388 | ₩16,509 | -3.07% | 1398.6만 |
|---|
| 2025.12.17 | ₩18,037 | ₩18,279 | ₩16,368 | ₩16,455 | -8.77% | 1527만 |
|---|
| 2025.12.16 | ₩18,024 | ₩18,426 | ₩17,239 | ₩17,836 | -1.04% | 1300.5만 |
|---|
| 2025.12.15 | ₩20,237 | ₩20,250 | ₩18,118 | ₩18,279 | -9.68% | 1571.8만 |
|---|
| 2025.12.12 | ₩21,886 | ₩21,940 | ₩19,338 | ₩19,901 | -9.07% | 2099.8만 |
|---|
| 2025.12.11 | ₩19,526 | ₩22,114 | ₩18,547 | ₩22,047 | +12.91% | 2081.5만 |
|---|
| 2025.12.10 | ₩20,083 | ₩20,492 | ₩19,325 | ₩19,834 | -1.24% | 1366만 |
|---|
| 2025.12.09 | ₩20,559 | ₩21,149 | ₩19,794 | ₩20,049 | -2.48% | 1628.4만 |
|---|
| 2025.12.08 | ₩20,277 | ₩20,720 | ₩19,218 | ₩20,693 | +2.05% | 1447.2만 |
|---|
| 2025.12.05 | ₩20,693 | ₩20,813 | ₩19,888 | ₩20,103 | -2.85% | 1555.4만 |
|---|
| 2025.12.04 | ₩17,984 | ₩21,517 | ₩17,733 | ₩20,907 | +16.26% | 2831.4만 |
|---|
| 2025.12.03 | ₩17,125 | ₩18,225 | ₩16,589 | ₩18,171 | +6.11% | 1053.7만 |
|---|
| 2025.12.02 | ₩18,292 | ₩18,547 | ₩17,072 | ₩17,139 | -6.30% | 1879.4만 |
|---|
| 2025.12.01 | ₩19,526 | ₩19,779 | ₩18,218 | ₩18,245 | -6.56% | 1721.1만 |
|---|
| 2025.11.28 | ₩19,392 | ₩20,485 | ₩19,043 | ₩20,183 | +4.08% | 928.1만 |
|---|
| 2025.11.26 | ₩18,104 | ₩19,258 | ₩17,863 | ₩19,057 | +5.26% | 1345.5만 |
|---|
| 2025.11.25 | ₩17,675 | ₩18,037 | ₩16,897 | ₩17,970 | +1.67% | 1947.1만 |
|---|
| 2025.11.24 | ₩16,985 | ₩18,151 | ₩16,938 | ₩17,595 | +3.59% | 2161.3만 |
|---|
| 2025.11.21 | ₩17,407 | ₩17,756 | ₩15,530 | ₩16,576 | -4.78% | 3091.6만 |
|---|
| 2025.11.20 | ₩17,890 | ₩19,097 | ₩16,857 | ₩17,273 | -3.45% | 4509.6만 |
|---|
| 2025.11.19 | ₩16,797 | ₩18,306 | ₩16,401 | ₩17,139 | +2.04% | 5351만 |
|---|
| 2025.11.18 | ₩16,983 | ₩18,862 | ₩16,374 | ₩18,078 | +6.44% | 2655.6만 |
|---|
| 2025.11.17 | ₩18,118 | ₩18,775 | ₩17,099 | ₩17,434 | -3.77% | 2588.3만 |
|---|
| 2025.11.14 | ₩19,083 | ₩20,518 | ₩18,413 | ₩18,507 | -3.02% | 2432만 |
|---|
| 2025.11.13 | ₩22,919 | ₩23,281 | ₩19,794 | ₩20,391 | -11.03% | 2189.6만 |
|---|
| 2025.11.12 | ₩25,554 | ₩26,352 | ₩21,511 | ₩23,160 | -9.37% | 3430.3만 |
|---|
| 2025.11.11 | ₩25,454 | ₩25,856 | ₩24,163 | ₩24,837 | -2.42% | 2280.1만 |
|---|
| 2025.11.10 | ₩24,508 | ₩26,634 | ₩23,148 | ₩25,735 | +5.01% | 4241만 |
|---|
| 2025.11.07 | ₩19,754 | ₩24,597 | ₩19,043 | ₩24,488 | +23.96% | 4186.8만 |
|---|
| 2025.11.06 | ₩21,189 | ₩21,605 | ₩19,472 | ₩20,505 | -3.23% | 3633.6만 |
|---|
| 2025.11.05 | ₩19,311 | ₩20,626 | ₩18,627 | ₩19,928 | +3.19% | 1646.3만 |
|---|
| 2025.11.04 | ₩19,767 | ₩20,129 | ₩18,762 | ₩18,909 | -4.34% | 1736.2만 |
|---|
| 2025.11.03 | ₩21,578 | ₩22,262 | ₩20,813 | ₩20,948 | -2.92% | 1652.6만 |
|---|
| 2025.10.31 | ₩19,647 | ₩21,846 | ₩19,486 | ₩21,497 | +9.42% | 2410.4만 |
|---|
| 2025.10.30 | ₩17,776 | ₩19,808 | ₩17,635 | ₩19,204 | +8.03% | 2466.1만 |
|---|
| 2025.10.29 | ₩19,888 | ₩20,733 | ₩18,641 | ₩19,271 | -3.10% | 2082.6만 |
|---|
| 2025.10.28 | ₩20,384 | ₩21,511 | ₩19,633 | ₩20,129 | -1.25% | 1625.6만 |
|---|
| 2025.10.27 | ₩21,779 | ₩22,731 | ₩20,431 | ₩20,626 | -5.30% | 2117.7만 |
|---|
| 2025.10.24 | ₩20,183 | ₩21,940 | ₩20,062 | ₩21,538 | +6.71% | 2135.2만 |
|---|
| 2025.10.23 | ₩20,378 | ₩21,323 | ₩19,204 | ₩19,258 | -5.50% | 1664.5만 |
|---|
| 2025.10.22 | ₩20,921 | ₩21,913 | ₩19,032 | ₩20,197 | -3.46% | 2747만 |
|---|
| 2025.10.21 | ₩22,832 | ₩23,241 | ₩20,974 | ₩21,859 | -4.26% | 5035.7만 |
|---|
| 2025.10.20 | ₩21,724 | ₩21,724 | ₩19,566 | ₩20,129 | -7.34% | 1460만 |
|---|
| 2025.10.17 | ₩20,304 | ₩20,773 | ₩19,446 | ₩20,170 | -0.66% | 2035.4만 |
|---|
| 2025.10.16 | ₩24,273 | ₩24,421 | ₩20,572 | ₩20,720 | -14.64% | 3158.8만 |
|---|
| 2025.10.15 | ₩24,515 | ₩25,541 | ₩22,718 | ₩24,515 | 0.00% | 3257.5만 |
|---|
| 2025.10.14 | ₩22,275 | ₩23,884 | ₩21,591 | ₩22,771 | +2.23% | 3412.7만 |
|---|
| 2025.10.13 | ₩20,256 | ₩23,281 | ₩20,037 | ₩22,865 | +12.88% | 4196.6만 |
|---|
| 2025.10.10 | ₩19,700 | ₩19,700 | ₩18,158 | ₩18,534 | -5.92% | 2206.3만 |
|---|