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 | ₩3,273 | ₩3,380 | -8.53% | 4318.8만 |
| 2026.10.08 | ₩4,080 | ₩4,118 | ₩3,640 | ₩3,709 | -9.11% | 4007.8만 |
| 2026.10.07 | ₩4,171 | ₩4,209 | ₩4,091 | ₩4,158 | -0.32% | 1798.8만 |
| 2026.10.06 | ₩4,406 | ₩4,527 | ₩4,332 | ₩4,373 | -0.76% | 2409.4만 |
| 2026.10.05 | ₩4,292 | ₩4,399 | ₩4,091 | ₩4,386 | +2.19% | 2387.6만 |
| 2026.10.02 | ₩4,359 | ₩4,359 | ₩4,171 | ₩4,306 | -1.23% | 2391.2만 |
| 2026.10.01 | ₩4,078 | ₩4,292 | ₩3,970 | ₩4,212 | +3.29% | 2464.7만 |
| 2026.09.30 | ₩4,319 | ₩4,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,104 |
| ₩4,111 |
| -4.81% |
| 2404.4만 |
| 2026.09.29 | ₩4,252 | ₩4,366 | ₩4,118 | ₩4,171 | -1.89% | 2335.2만 |
|---|
| 2026.09.28 | ₩4,212 | ₩4,252 | ₩4,037 | ₩4,118 | -2.23% | 2583.1만 |
|---|
| 2026.09.25 | ₩4,453 | ₩4,466 | ₩4,238 | ₩4,245 | -4.67% | 3353만 |
|---|
| 2026.09.24 | ₩4,696 | ₩4,708 | ₩4,252 | ₩4,352 | -7.31% | 5430.1만 |
|---|
| 2026.09.23 | ₩5,352 | ₩5,352 | ₩4,775 | ₩4,802 | -10.28% | 3130.1만 |
|---|
| 2026.09.22 | ₩5,553 | ₩5,835 | ₩5,432 | ₩5,446 | -1.93% | 2683.7만 |
|---|
| 2026.09.21 | ₩5,459 | ₩5,580 | ₩5,338 | ₩5,459 | 0.00% | 2605.6만 |
|---|
| 2026.09.18 | ₩5,392 | ₩5,620 | ₩5,110 | ₩5,312 | -1.49% | 2487.4만 |
|---|
| 2026.09.17 | ₩5,405 | ₩5,540 | ₩5,271 | ₩5,338 | -1.24% | 2368.6만 |
|---|
| 2026.09.16 | ₩5,566 | ₩5,580 | ₩5,124 | ₩5,278 | -5.18% | 2476.5만 |
|---|
| 2026.09.15 | ₩5,231 | ₩5,613 | ₩5,144 | ₩5,459 | +4.36% | 2546.6만 |
|---|
| 2026.09.14 | ₩5,057 | ₩5,325 | ₩5,030 | ₩5,124 | +1.33% | 2117.1만 |
|---|
| 2026.09.11 | ₩5,432 | ₩5,540 | ₩5,244 | ₩5,298 | -2.47% | 1962.5만 |
|---|
| 2026.09.10 | ₩5,318 | ₩5,540 | ₩5,244 | ₩5,352 | +0.63% | 2196.3만 |
|---|
| 2026.09.09 | ₩5,607 | ₩5,741 | ₩5,439 | ₩5,566 | -0.72% | 2407.3만 |
|---|
| 2026.09.08 | ₩5,352 | ₩6,157 | ₩5,325 | ₩5,768 | +7.77% | 4673.3만 |
|---|
| 2026.09.04 | ₩4,721 | ₩5,244 | ₩4,601 | ₩5,204 | +10.23% | 2397.9만 |
|---|
| 2026.09.03 | ₩4,782 | ₩4,976 | ₩4,641 | ₩4,695 | -1.82% | 2337.5만 |
|---|
| 2026.09.02 | ₩4,581 | ₩4,943 | ₩4,306 | ₩4,842 | +5.71% | 7468.6만 |
|---|
| 2026.09.01 | ₩4,205 | ₩4,245 | ₩4,037 | ₩4,078 | -3.03% | 1362.6만 |
|---|
| 2026.08.31 | ₩4,306 | ₩4,399 | ₩4,265 | ₩4,319 | +0.31% | 1283.8만 |
|---|
| 2026.08.28 | ₩4,520 | ₩4,594 | ₩4,346 | ₩4,373 | -3.26% | 1591.4만 |
|---|
| 2026.08.27 | ₩4,668 | ₩4,762 | ₩4,547 | ₩4,587 | -1.72% | 1441.3만 |
|---|
| 2026.08.26 | ₩4,688 | ₩4,815 | ₩4,440 | ₩4,480 | -4.43% | 1984.8만 |
|---|
| 2026.08.25 | ₩4,775 | ₩4,869 | ₩4,614 | ₩4,748 | -0.56% | 2306.1만 |
|---|
| 2026.08.24 | ₩4,949 | ₩4,956 | ₩4,534 | ₩4,641 | -6.23% | 2757.9만 |
|---|
| 2026.08.21 | ₩4,748 | ₩5,124 | ₩4,668 | ₩5,110 | +7.63% | 2860만 |
|---|
| 2026.08.20 | ₩4,923 | ₩4,923 | ₩4,399 | ₩4,641 | -5.72% | 3625.6만 |
|---|
| 2026.08.19 | ₩4,909 | ₩5,037 | ₩4,695 | ₩5,016 | +2.19% | 2717.9만 |
|---|
| 2026.08.18 | ₩5,030 | ₩5,191 | ₩4,882 | ₩4,923 | -2.13% | 2086.1만 |
|---|
| 2026.08.17 | ₩5,365 | ₩5,432 | ₩5,191 | ₩5,271 | -1.75% | 2220.7만 |
|---|
| 2026.08.14 | ₩5,526 | ₩5,660 | ₩5,312 | ₩5,392 | -2.43% | 1694.3만 |
|---|
| 2026.08.13 | ₩5,660 | ₩5,808 | ₩5,432 | ₩5,580 | -1.42% | 1657.2만 |
|---|
| 2026.08.12 | ₩5,955 | ₩5,969 | ₩5,553 | ₩5,687 | -4.50% | 2003.6만 |
|---|
| 2026.08.11 | ₩5,513 | ₩5,794 | ₩5,486 | ₩5,687 | +3.16% | 2518.7만 |
|---|
| 2026.08.10 | ₩5,553 | ₩5,607 | ₩5,352 | ₩5,432 | -2.17% | 1602.4만 |
|---|
| 2026.08.07 | ₩5,439 | ₩5,620 | ₩5,177 | ₩5,566 | +2.34% | 1908.5만 |
|---|
| 2026.08.06 | ₩4,983 | ₩5,674 | ₩4,842 | ₩5,285 | +6.06% | 2356.7만 |
|---|
| 2026.08.05 | ₩4,795 | ₩5,325 | ₩4,721 | ₩5,124 | +6.85% | 4911.8만 |
|---|
| 2026.08.04 | ₩5,258 | ₩5,929 | ₩5,211 | ₩5,835 | +10.97% | 4871.5만 |
|---|
| 2026.08.03 | ₩4,487 | ₩5,097 | ₩4,319 | ₩5,030 | +12.11% | 4296.9만 |
|---|
| 2026.07.31 | ₩4,916 | ₩4,956 | ₩4,399 | ₩4,534 | -7.78% | 2505.9만 |
|---|
| 2026.07.30 | ₩4,426 | ₩4,855 | ₩4,346 | ₩4,842 | +9.39% | 2537.5만 |
|---|
| 2026.07.29 | ₩4,500 | ₩4,520 | ₩4,171 | ₩4,212 | -6.41% | 3627.8만 |
|---|
| 2026.07.28 | ₩4,601 | ₩4,668 | ₩4,306 | ₩4,520 | -1.75% | 3135.4만 |
|---|
| 2026.07.27 | ₩4,668 | ₩4,882 | ₩4,507 | ₩4,842 | +3.74% | 2165.8만 |
|---|
| 2026.07.24 | ₩4,963 | ₩5,016 | ₩4,654 | ₩4,654 | -6.22% | 3328.5만 |
|---|
| 2026.07.23 | ₩5,218 | ₩5,298 | ₩4,896 | ₩4,990 | -4.37% | 2633.6만 |
|---|
| 2026.07.22 | ₩5,640 | ₩5,808 | ₩5,325 | ₩5,338 | -5.35% | 1561.3만 |
|---|
| 2026.07.21 | ₩5,526 | ₩5,727 | ₩5,459 | ₩5,687 | +2.91% | 1805만 |
|---|
| 2026.07.20 | ₩5,499 | ₩5,593 | ₩5,285 | ₩5,446 | -0.98% | 1945.2만 |
|---|
| 2026.07.17 | ₩5,124 | ₩5,821 | ₩5,007 | ₩5,540 | +8.12% | 2823.1만 |
|---|
| 2026.07.16 | ₩6,089 | ₩6,210 | ₩5,231 | ₩5,312 | -12.78% | 4150.3만 |
|---|
| 2026.07.15 | ₩6,177 | ₩6,317 | ₩5,727 | ₩5,861 | -5.10% | 3473.6만 |
|---|
| 2026.07.14 | ₩5,908 | ₩6,110 | ₩5,714 | ₩5,754 | -2.61% | 1853.6만 |
|---|
| 2026.07.13 | ₩5,714 | ₩5,915 | ₩5,439 | ₩5,835 | +2.11% | 3033.9만 |
|---|
| 2026.07.10 | ₩6,183 | ₩6,250 | ₩5,788 | ₩5,902 | -4.56% | 2208.2만 |
|---|
| 2026.07.09 | ₩6,123 | ₩6,398 | ₩5,902 | ₩6,143 | +0.33% | 2501.9만 |
|---|
| 2026.07.08 | ₩6,250 | ₩6,545 | ₩5,915 | ₩6,043 | -3.33% | 2101.7만 |
|---|
| 2026.07.07 | ₩6,975 | ₩7,069 | ₩5,888 | ₩6,358 | -8.85% | 5578.4만 |
|---|
| 2026.07.06 | ₩7,042 | ₩7,444 | ₩6,753 | ₩6,787 | -3.62% | 2815.3만 |
|---|
| 2026.07.02 | ₩7,417 | ₩7,806 | ₩6,888 | ₩7,015 | -5.42% | 2083.6만 |
|---|
| 2026.07.01 | ₩7,726 | ₩7,914 | ₩7,417 | ₩7,444 | -3.65% | 1666.3만 |
|---|
| 2026.06.30 | ₩8,034 | ₩8,336 | ₩7,551 | ₩7,887 | -1.84% | 3397.4만 |
|---|
| 2026.06.29 | ₩8,075 | ₩8,356 | ₩7,712 | ₩8,168 | +1.16% | 1687.2만 |
|---|
| 2026.06.26 | ₩7,927 | ₩8,189 | ₩7,686 | ₩7,954 | +0.34% | 2169.3만 |
|---|
| 2026.06.25 | ₩8,249 | ₩8,304 | ₩7,773 | ₩8,168 | -0.98% | 1589.7만 |
|---|
| 2026.06.24 | ₩8,739 | ₩8,745 | ₩7,914 | ₩8,128 | -6.98% | 1758.9만 |
|---|
| 2026.06.23 | ₩9,228 | ₩9,711 | ₩8,571 | ₩8,705 | -5.67% | 2122.8만 |
|---|
| 2026.06.22 | ₩10,288 | ₩10,469 | ₩9,758 | ₩9,845 | -4.30% | 1541.8만 |
|---|
| 2026.06.18 | ₩10,784 | ₩11,039 | ₩9,651 | ₩10,261 | -4.85% | 3386.5만 |
|---|
| 2026.06.17 | ₩9,456 | ₩10,864 | ₩9,376 | ₩10,194 | +7.80% | 4760.9만 |
|---|
| 2026.06.16 | ₩9,543 | ₩9,751 | ₩8,826 | ₩9,134 | -4.29% | 3922.2만 |
|---|
| 2026.06.15 | ₩8,611 | ₩8,862 | ₩8,396 | ₩8,557 | -0.62% | 1353.6만 |
|---|
| 2026.06.12 | ₩8,450 | ₩8,772 | ₩8,101 | ₩8,128 | -3.81% | 1423.5만 |
|---|
| 2026.06.11 | ₩8,155 | ₩8,464 | ₩7,914 | ₩8,316 | +1.97% | 2113.9만 |
|---|
| 2026.06.10 | ₩8,256 | ₩8,544 | ₩7,954 | ₩8,142 | -1.38% | 1771만 |
|---|
| 2026.06.09 | ₩9,074 | ₩9,396 | ₩7,887 | ₩8,396 | -7.46% | 2861.1만 |
|---|
| 2026.06.08 | ₩9,825 | ₩9,858 | ₩8,853 | ₩8,973 | -8.67% | 2013.9만 |
|---|
| 2026.06.05 | ₩10,489 | ₩10,489 | ₩9,040 | ₩9,496 | -9.46% | 2185.2만 |
|---|
| 2026.06.04 | ₩10,918 | ₩10,965 | ₩10,382 | ₩10,838 | -0.74% | 1635만 |
|---|
| 2026.06.03 | ₩12,233 | ₩12,243 | ₩10,918 | ₩10,999 | -10.09% | 2110만 |
|---|
| 2026.06.02 | ₩11,884 | ₩12,997 | ₩11,736 | ₩12,635 | +6.32% | 2648.7만 |
|---|
| 2026.06.01 | ₩10,985 | ₩12,139 | ₩10,958 | ₩12,031 | +9.52% | 2285.9만 |
|---|
| 2026.05.29 | ₩11,937 | ₩12,005 | ₩11,086 | ₩11,307 | -5.28% | 1596.7만 |
|---|
| 2026.05.28 | ₩12,253 | ₩12,501 | ₩11,629 | ₩12,058 | -1.59% | 2510.4만 |
|---|
| 2026.05.27 | ₩11,763 | ₩12,058 | ₩11,160 | ₩11,549 | -1.82% | 1974.3만 |
|---|
| 2026.05.26 | ₩11,253 | ₩12,179 | ₩10,958 | ₩11,709 | +4.05% | 3164.9만 |
|---|
| 2026.05.22 | ₩11,421 | ₩11,583 | ₩10,710 | ₩10,811 | -5.34% | 2459.4만 |
|---|
| 2026.05.21 | ₩9,523 | ₩11,025 | ₩9,470 | ₩10,958 | +15.07% | 3406.6만 |
|---|
| 2026.05.20 | ₩9,315 | ₩9,791 | ₩9,027 | ₩9,537 | +2.38% | 1883.7만 |
|---|
| 2026.05.19 | ₩9,657 | ₩9,751 | ₩9,047 | ₩9,228 | -4.44% | 2494.2만 |
|---|
| 2026.05.18 | ₩10,489 | ₩10,556 | ₩9,791 | ₩9,966 | -4.99% | 2579.8만 |
|---|
| 2026.05.15 | ₩10,502 | ₩10,851 | ₩10,180 | ₩10,549 | +0.45% | 2562.5만 |
|---|
| 2026.05.14 | ₩10,341 | ₩11,401 | ₩9,939 | ₩10,958 | +5.97% | 4696.2만 |
|---|
| 2026.05.13 | ₩13,373 | ₩13,399 | ₩10,985 | ₩11,106 | -16.95% | 1.3억 |
|---|
| 2026.05.12 | ₩11,192 | ₩11,240 | ₩10,422 | ₩10,864 | -2.92% | 2971.8만 |
|---|
| 2026.05.11 | ₩10,563 | ₩12,407 | ₩10,422 | ₩11,495 | +8.83% | 3958.1만 |
|---|
| 2026.05.08 | ₩8,785 | ₩10,838 | ₩8,785 | ₩10,744 | +22.29% | 5390만 |
|---|
| 2026.05.07 | ₩9,161 | ₩9,201 | ₩8,376 | ₩8,531 | -6.88% | 2173.4만 |
|---|
| 2026.05.06 | ₩8,450 | ₩8,853 | ₩8,135 | ₩8,772 | +3.81% | 1824.8만 |
|---|
| 2026.05.05 | ₩8,705 | ₩8,752 | ₩8,229 | ₩8,356 | -4.01% | 1428.7만 |
|---|
| 2026.05.04 | ₩8,584 | ₩8,598 | ₩8,209 | ₩8,557 | -0.31% | 1495.2만 |
|---|
| 2026.05.01 | ₩8,973 | ₩9,027 | ₩8,627 | ₩8,651 | -3.59% | 1414.7만 |
|---|
| 2026.04.30 | ₩8,732 | ₩9,174 | ₩8,490 | ₩8,987 | +2.92% | 1885.2만 |
|---|
| 2026.04.29 | ₩9,215 | ₩9,215 | ₩8,427 | ₩8,504 | -7.71% | 1794만 |
|---|
| 2026.04.28 | ₩9,349 | ₩9,402 | ₩8,933 | ₩9,134 | -2.30% | 1679.3만 |
|---|
| 2026.04.27 | ₩10,335 | ₩10,717 | ₩9,590 | ₩9,604 | -7.07% | 2202.2만 |
|---|
| 2026.04.24 | ₩9,389 | ₩10,824 | ₩9,323 | ₩10,288 | +9.57% | 3492.5만 |
|---|
| 2026.04.23 | ₩9,771 | ₩10,046 | ₩9,081 | ₩9,295 | -4.87% | 2113.7만 |
|---|
| 2026.04.22 | ₩9,691 | ₩10,127 | ₩9,456 | ₩9,845 | +1.59% | 2272만 |
|---|
| 2026.04.21 | ₩9,738 | ₩9,892 | ₩9,329 | ₩9,429 | -3.17% | 2025.3만 |
|---|
| 2026.04.20 | ₩9,402 | ₩9,912 | ₩9,228 | ₩9,604 | +2.14% | 1992.2만 |
|---|
| 2026.04.17 | ₩9,771 | ₩10,435 | ₩9,496 | ₩9,604 | -1.72% | 2876.2만 |
|---|
| 2026.04.16 | ₩9,738 | ₩9,858 | ₩9,201 | ₩9,537 | -2.07% | 2626만 |
|---|
| 2026.04.15 | ₩9,241 | ₩10,127 | ₩9,148 | ₩9,496 | +2.76% | 5443.6만 |
|---|
| 2026.04.14 | ₩8,598 | ₩8,893 | ₩8,128 | ₩8,477 | -1.40% | 3073.1만 |
|---|
| 2026.04.13 | ₩7,350 | ₩8,477 | ₩7,243 | ₩8,262 | +12.41% | 2850만 |
|---|
| 2026.04.10 | ₩8,303 | ₩8,544 | ₩7,411 | ₩7,538 | -9.21% | 5594.4만 |
|---|
| 2026.04.09 | ₩6,639 | ₩8,034 | ₩6,586 | ₩7,981 | +20.20% | 6290.8만 |
|---|
| 2026.04.08 | ₩6,680 | ₩6,961 | ₩6,049 | ₩6,157 | -7.83% | 2042.3만 |
|---|
| 2026.04.07 | ₩6,358 | ₩6,452 | ₩5,942 | ₩6,009 | -5.49% | 1634.5만 |
|---|
| 2026.04.06 | ₩6,613 | ₩6,747 | ₩6,358 | ₩6,492 | -1.83% | 1045.6만 |
|---|
| 2026.04.02 | ₩6,317 | ₩6,800 | ₩6,304 | ₩6,666 | +5.52% | 1220.2만 |
|---|
| 2026.04.01 | ₩6,713 | ₩6,948 | ₩6,532 | ₩6,693 | -0.30% | 1508.9만 |
|---|
| 2026.03.31 | ₩6,136 | ₩6,680 | ₩6,063 | ₩6,653 | +8.42% | 1902.6만 |
|---|
| 2026.03.30 | ₩6,520 | ₩6,700 | ₩5,861 | ₩5,895 | -9.59% | 1925.1만 |
|---|
| 2026.03.27 | ₩6,280 | ₩6,613 | ₩6,036 | ₩6,519 | +3.80% | 2167.9만 |
|---|
| 2026.03.26 | ₩6,713 | ₩6,874 | ₩6,438 | ₩6,465 | -3.70% | 1287.4만 |
|---|
| 2026.03.25 | ₩6,995 | ₩7,230 | ₩6,720 | ₩6,841 | -2.21% | 1431.3만 |
|---|
| 2026.03.24 | ₩7,095 | ₩7,283 | ₩6,800 | ₩6,827 | -3.78% | 1126.1만 |
|---|
| 2026.03.23 | ₩7,015 | ₩7,404 | ₩6,901 | ₩7,162 | +2.10% | 1447.9만 |
|---|
| 2026.03.20 | ₩7,283 | ₩7,337 | ₩6,841 | ₩6,961 | -4.42% | 1642.1만 |
|---|
| 2026.03.19 | ₩6,908 | ₩7,458 | ₩6,760 | ₩7,404 | +7.18% | 1915.8만 |
|---|
| 2026.03.18 | ₩7,619 | ₩7,672 | ₩7,055 | ₩7,082 | -7.04% | 1540.4만 |
|---|
| 2026.03.17 | ₩7,431 | ₩7,632 | ₩7,203 | ₩7,565 | +1.81% | 1560.2만 |
|---|
| 2026.03.16 | ₩7,907 | ₩8,155 | ₩7,283 | ₩7,458 | -5.68% | 2825.4만 |
|---|
| 2026.03.13 | ₩8,323 | ₩8,544 | ₩7,632 | ₩7,659 | -7.98% | 2270.3만 |
|---|
| 2026.03.12 | ₩8,437 | ₩8,517 | ₩8,061 | ₩8,209 | -2.70% | 1303만 |
|---|
| 2026.03.11 | ₩8,571 | ₩8,933 | ₩8,350 | ₩8,651 | +0.94% | 1410.6만 |
|---|
| 2026.03.10 | ₩8,407 | ₩8,973 | ₩8,215 | ₩8,598 | +2.27% | 1757.3만 |
|---|
| 2026.03.09 | ₩8,115 | ₩8,323 | ₩7,766 | ₩8,276 | +1.98% | 2281.4만 |
|---|
| 2026.03.06 | ₩8,745 | ₩9,027 | ₩8,168 | ₩8,222 | -5.98% | 1975.3만 |
|---|
| 2026.03.05 | ₩8,940 | ₩9,349 | ₩8,410 | ₩9,013 | +0.83% | 2288.2만 |
|---|
| 2026.03.04 | ₩8,303 | ₩9,154 | ₩8,289 | ₩9,054 | +9.05% | 2837.6만 |
|---|
| 2026.03.03 | ₩7,712 | ₩8,477 | ₩7,471 | ₩8,128 | +5.39% | 3259.5만 |
|---|
| 2026.03.02 | ₩7,377 | ₩8,316 | ₩7,297 | ₩7,914 | +7.27% | 4068.4만 |
|---|
| 2026.02.27 | ₩8,256 | ₩8,665 | ₩7,391 | ₩7,639 | -7.47% | 8565만 |
|---|
| 2026.02.26 | ₩9,818 | ₩9,879 | ₩8,551 | ₩9,040 | -7.92% | 1.5억 |
|---|
| 2026.02.25 | ₩15,613 | ₩15,867 | ₩14,848 | ₩14,929 | -4.38% | 1308.2만 |
|---|
| 2026.02.24 | ₩13,829 | ₩15,472 | ₩13,232 | ₩15,398 | +11.35% | 1450.9만 |
|---|
| 2026.02.23 | ₩13,976 | ₩14,117 | ₩13,299 | ₩13,923 | -0.38% | 1370.2만 |
|---|
| 2026.02.20 | ₩15,224 | ₩15,485 | ₩14,124 | ₩14,352 | -5.73% | 1122.7만 |
|---|
| 2026.02.19 | ₩15,197 | ₩15,505 | ₩14,848 | ₩15,358 | +1.06% | 876.3만 |
|---|
| 2026.02.18 | ₩15,492 | ₩16,425 | ₩15,116 | ₩15,505 | +0.09% | 1240.4만 |
|---|
| 2026.02.17 | ₩14,620 | ₩15,452 | ₩14,379 | ₩15,358 | +5.05% | 1316만 |
|---|
| 2026.02.13 | ₩14,680 | ₩15,398 | ₩14,124 | ₩14,888 | +1.42% | 1546.7만 |
|---|
| 2026.02.12 | ₩15,693 | ₩15,908 | ₩14,338 | ₩14,473 | -7.78% | 1883.2만 |
|---|
| 2026.02.11 | ₩17,484 | ₩17,484 | ₩14,942 | ₩15,532 | -11.16% | 2151.9만 |
|---|
| 2026.02.10 | ₩17,410 | ₩17,853 | ₩16,357 | ₩16,391 | -5.86% | 1418만 |
|---|
| 2026.02.09 | ₩16,860 | ₩17,920 | ₩16,136 | ₩17,759 | +5.33% | 2028.9만 |
|---|
| 2026.02.06 | ₩15,941 | ₩16,585 | ₩15,398 | ₩16,511 | +3.58% | 1762.4만 |
|---|
| 2026.02.05 | ₩16,129 | ₩16,283 | ₩14,596 | ₩15,130 | -6.20% | 3069.5만 |
|---|
| 2026.02.04 | ₩19,368 | ₩19,368 | ₩15,572 | ₩16,632 | -14.13% | 3180.7만 |
|---|
| 2026.02.03 | ₩19,636 | ₩19,985 | ₩17,906 | ₩19,321 | -1.61% | 1753.3만 |
|---|
| 2026.02.02 | ₩19,301 | ₩19,690 | ₩18,335 | ₩18,939 | -1.88% | 1649.7만 |
|---|
| 2026.01.30 | ₩21,434 | ₩21,783 | ₩19,261 | ₩19,636 | -8.39% | 1877.6만 |
|---|
| 2026.01.29 | ₩21,937 | ₩22,789 | ₩20,428 | ₩21,608 | -1.50% | 2159.3만 |
|---|
| 2026.01.28 | ₩20,220 | ₩22,480 | ₩20,084 | ₩22,373 | +10.65% | 2567.9만 |
|---|
| 2026.01.27 | ₩21,756 | ₩21,756 | ₩20,039 | ₩20,133 | -7.46% | 2565.4만 |
|---|
| 2026.01.26 | ₩22,782 | ₩22,802 | ₩20,964 | ₩21,715 | -4.68% | 2117.7만 |
|---|
| 2026.01.23 | ₩24,485 | ₩24,626 | ₩22,896 | ₩22,949 | -6.27% | 1587.8만 |
|---|
| 2026.01.22 | ₩23,935 | ₩25,136 | ₩23,486 | ₩24,438 | +2.10% | 2556.7만 |
|---|
| 2026.01.21 | ₩23,707 | ₩24,371 | ₩20,938 | ₩23,513 | -0.82% | 2794.4만 |
|---|
| 2026.01.20 | ₩22,172 | ₩24,894 | ₩22,145 | ₩23,231 | +4.78% | 2782.8만 |
|---|
| 2026.01.16 | ₩22,949 | ₩24,344 | ₩22,426 | ₩23,406 | +1.99% | 2039만 |
|---|
| 2026.01.15 | ₩23,486 | ₩24,452 | ₩22,587 | ₩22,641 | -3.60% | 2369.9만 |
|---|
| 2026.01.14 | ₩21,414 | ₩23,600 | ₩20,927 | ₩23,204 | +8.36% | 3866.5만 |
|---|
| 2026.01.13 | ₩22,245 | ₩23,821 | ₩21,729 | ₩22,560 | +1.42% | 3049.8만 |
|---|
| 2026.01.12 | ₩20,495 | ₩23,003 | ₩20,361 | ₩21,635 | +5.56% | 2910.7만 |
|---|
| 2026.01.09 | ₩19,154 | ₩20,783 | ₩18,765 | ₩20,495 | +7.00% | 2320.2만 |
|---|
| 2026.01.08 | ₩18,657 | ₩19,757 | ₩18,443 | ₩18,805 | +0.79% | 1402.9만 |
|---|
| 2026.01.07 | ₩19,221 | ₩20,173 | ₩18,550 | ₩18,751 | -2.44% | 1862.2만 |
|---|
| 2026.01.06 | ₩18,121 | ₩19,080 | ₩17,920 | ₩18,979 | +4.74% | 1468만 |
|---|
| 2026.01.05 | ₩17,818 | ₩18,456 | ₩17,303 | ₩18,054 | +1.32% | 1301.1만 |
|---|
| 2026.01.02 | ₩15,680 | ₩17,598 | ₩15,599 | ₩17,397 | +10.95% | 1522만 |
|---|
| 2025.12.31 | ₩15,197 | ₩15,425 | ₩14,988 | ₩15,371 | +1.15% | 886.3만 |
|---|
| 2025.12.30 | ₩15,210 | ₩15,572 | ₩15,197 | ₩15,224 | +0.09% | 926.4만 |
|---|
| 2025.12.29 | ₩15,438 | ₩15,956 | ₩15,163 | ₩15,224 | -1.39% | 1133.5만 |
|---|
| 2025.12.26 | ₩16,203 | ₩16,203 | ₩15,680 | ₩15,894 | -1.90% | 884.5만 |
|---|
| 2025.12.24 | ₩16,196 | ₩16,216 | ₩15,760 | ₩16,122 | -0.46% | 695.8만 |
|---|
| 2025.12.23 | ₩16,793 | ₩17,048 | ₩15,921 | ₩16,042 | -4.47% | 1686.6만 |
|---|
| 2025.12.22 | ₩18,020 | ₩18,097 | ₩17,108 | ₩17,289 | -4.06% | 1280.6만 |
|---|
| 2025.12.19 | ₩16,699 | ₩17,826 | ₩16,699 | ₩17,531 | +4.98% | 1552.9만 |
|---|
| 2025.12.18 | ₩17,034 | ₩17,651 | ₩16,391 | ₩16,511 | -3.07% | 1398.6만 |
|---|
| 2025.12.17 | ₩18,040 | ₩18,282 | ₩16,370 | ₩16,458 | -8.77% | 1527만 |
|---|
| 2025.12.16 | ₩18,027 | ₩18,429 | ₩17,242 | ₩17,839 | -1.04% | 1300.5만 |
|---|
| 2025.12.15 | ₩20,240 | ₩20,253 | ₩18,121 | ₩18,282 | -9.68% | 1571.8만 |
|---|
| 2025.12.12 | ₩21,890 | ₩21,944 | ₩19,341 | ₩19,905 | -9.07% | 2099.8만 |
|---|
| 2025.12.11 | ₩19,529 | ₩22,118 | ₩18,550 | ₩22,051 | +12.91% | 2081.5만 |
|---|
| 2025.12.10 | ₩20,086 | ₩20,495 | ₩19,328 | ₩19,838 | -1.24% | 1366만 |
|---|
| 2025.12.09 | ₩20,562 | ₩21,152 | ₩19,797 | ₩20,052 | -2.48% | 1628.4만 |
|---|
| 2025.12.08 | ₩20,280 | ₩20,723 | ₩19,221 | ₩20,696 | +2.05% | 1447.2만 |
|---|
| 2025.12.05 | ₩20,696 | ₩20,817 | ₩19,891 | ₩20,106 | -2.85% | 1555.4만 |
|---|
| 2025.12.04 | ₩17,987 | ₩21,521 | ₩17,736 | ₩20,911 | +16.26% | 2831.4만 |
|---|
| 2025.12.03 | ₩17,128 | ₩18,228 | ₩16,592 | ₩18,174 | +6.11% | 1053.7만 |
|---|
| 2025.12.02 | ₩18,295 | ₩18,550 | ₩17,075 | ₩17,142 | -6.30% | 1879.4만 |
|---|
| 2025.12.01 | ₩19,529 | ₩19,783 | ₩18,221 | ₩18,248 | -6.56% | 1721.1만 |
|---|
| 2025.11.28 | ₩19,395 | ₩20,488 | ₩19,046 | ₩20,186 | +4.08% | 928.1만 |
|---|
| 2025.11.26 | ₩18,107 | ₩19,261 | ₩17,866 | ₩19,060 | +5.26% | 1345.5만 |
|---|
| 2025.11.25 | ₩17,678 | ₩18,040 | ₩16,900 | ₩17,973 | +1.67% | 1947.1만 |
|---|
| 2025.11.24 | ₩16,987 | ₩18,154 | ₩16,940 | ₩17,598 | +3.59% | 2161.3만 |
|---|
| 2025.11.21 | ₩17,410 | ₩17,759 | ₩15,532 | ₩16,578 | -4.78% | 3091.6만 |
|---|
| 2025.11.20 | ₩17,893 | ₩19,100 | ₩16,860 | ₩17,276 | -3.45% | 4509.6만 |
|---|
| 2025.11.19 | ₩16,800 | ₩18,309 | ₩16,404 | ₩17,142 | +2.04% | 5351만 |
|---|
| 2025.11.18 | ₩16,986 | ₩18,865 | ₩16,377 | ₩18,081 | +6.44% | 2655.6만 |
|---|
| 2025.11.17 | ₩18,121 | ₩18,778 | ₩17,101 | ₩17,437 | -3.77% | 2588.3만 |
|---|
| 2025.11.14 | ₩19,087 | ₩20,522 | ₩18,416 | ₩18,510 | -3.02% | 2432만 |
|---|
| 2025.11.13 | ₩22,923 | ₩23,285 | ₩19,797 | ₩20,394 | -11.03% | 2189.6만 |
|---|
| 2025.11.12 | ₩25,558 | ₩26,356 | ₩21,514 | ₩23,164 | -9.37% | 3430.3만 |
|---|
| 2025.11.11 | ₩25,458 | ₩25,860 | ₩24,167 | ₩24,841 | -2.42% | 2280.1만 |
|---|
| 2025.11.10 | ₩24,512 | ₩26,638 | ₩23,152 | ₩25,739 | +5.01% | 4241만 |
|---|
| 2025.11.07 | ₩19,757 | ₩24,601 | ₩19,046 | ₩24,492 | +23.96% | 4186.8만 |
|---|
| 2025.11.06 | ₩21,192 | ₩21,608 | ₩19,476 | ₩20,508 | -3.23% | 3633.6만 |
|---|
| 2025.11.05 | ₩19,315 | ₩20,629 | ₩18,631 | ₩19,932 | +3.19% | 1646.3만 |
|---|
| 2025.11.04 | ₩19,771 | ₩20,133 | ₩18,765 | ₩18,912 | -4.34% | 1736.2만 |
|---|
| 2025.11.03 | ₩21,581 | ₩22,265 | ₩20,817 | ₩20,951 | -2.92% | 1652.6만 |
|---|
| 2025.10.31 | ₩19,650 | ₩21,850 | ₩19,489 | ₩21,501 | +9.42% | 2410.4만 |
|---|
| 2025.10.30 | ₩17,779 | ₩19,811 | ₩17,638 | ₩19,207 | +8.03% | 2466.1만 |
|---|
| 2025.10.29 | ₩19,891 | ₩20,736 | ₩18,644 | ₩19,274 | -3.10% | 2082.6만 |
|---|
| 2025.10.28 | ₩20,388 | ₩21,514 | ₩19,636 | ₩20,133 | -1.25% | 1625.6만 |
|---|
| 2025.10.27 | ₩21,783 | ₩22,735 | ₩20,435 | ₩20,629 | -5.30% | 2117.7만 |
|---|
| 2025.10.24 | ₩20,186 | ₩21,944 | ₩20,066 | ₩21,541 | +6.71% | 2135.2만 |
|---|
| 2025.10.23 | ₩20,381 | ₩21,327 | ₩19,207 | ₩19,261 | -5.50% | 1664.5만 |
|---|
| 2025.10.22 | ₩20,924 | ₩21,917 | ₩19,036 | ₩20,200 | -3.46% | 2747만 |
|---|
| 2025.10.21 | ₩22,835 | ₩23,245 | ₩20,978 | ₩21,863 | -4.26% | 5035.7만 |
|---|
| 2025.10.20 | ₩21,728 | ₩21,728 | ₩19,569 | ₩20,133 | -7.34% | 1460만 |
|---|
| 2025.10.17 | ₩20,307 | ₩20,777 | ₩19,449 | ₩20,173 | -0.66% | 2035.4만 |
|---|
| 2025.10.16 | ₩24,277 | ₩24,425 | ₩20,575 | ₩20,723 | -14.64% | 3158.8만 |
|---|
| 2025.10.15 | ₩24,519 | ₩25,545 | ₩22,721 | ₩24,519 | 0.00% | 3257.5만 |
|---|
| 2025.10.14 | ₩22,279 | ₩23,888 | ₩21,595 | ₩22,775 | +2.23% | 3412.7만 |
|---|
| 2025.10.13 | ₩20,259 | ₩23,285 | ₩20,040 | ₩22,869 | +12.88% | 4196.6만 |
|---|
| 2025.10.10 | ₩19,704 | ₩19,704 | ₩18,161 | ₩18,537 | -5.92% | 2206.3만 |
|---|