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 | ₩3,696 | ₩3,717 | ₩3,274 | ₩3,381 | -8.53% | 4318.8만 |
| 2026.10.08 | ₩4,082 | ₩4,119 | ₩3,641 | ₩3,710 | -9.11% | 4007.8만 |
| 2026.10.07 | ₩4,173 | ₩4,210 | ₩4,092 | ₩4,159 | -0.32% | 1798.8만 |
| 2026.10.06 | ₩4,408 | ₩4,528 | ₩4,334 | ₩4,374 | -0.76% | 2409.4만 |
| 2026.10.05 | ₩4,294 | ₩4,401 | ₩4,092 | ₩4,387 | +2.19% | 2387.6만 |
| 2026.10.02 | ₩4,361 | ₩4,361 | ₩4,173 | ₩4,307 | -1.23% | 2391.2만 |
| 2026.10.01 | ₩4,079 | ₩4,294 | ₩3,972 | ₩4,213 | +3.29% | 2464.7만 |
| 2026.09.30 | ₩4,320 | ₩4,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,106 |
| ₩4,112 |
| -4.81% |
| 2404.4만 |
| 2026.09.29 | ₩4,253 | ₩4,367 | ₩4,119 | ₩4,173 | -1.89% | 2335.2만 |
|---|
| 2026.09.28 | ₩4,213 | ₩4,253 | ₩4,039 | ₩4,119 | -2.23% | 2583.1만 |
|---|
| 2026.09.25 | ₩4,455 | ₩4,468 | ₩4,240 | ₩4,247 | -4.67% | 3353만 |
|---|
| 2026.09.24 | ₩4,697 | ₩4,710 | ₩4,253 | ₩4,354 | -7.31% | 5430.1만 |
|---|
| 2026.09.23 | ₩5,354 | ₩5,354 | ₩4,777 | ₩4,803 | -10.28% | 3130.1만 |
|---|
| 2026.09.22 | ₩5,555 | ₩5,837 | ₩5,434 | ₩5,447 | -1.93% | 2683.7만 |
|---|
| 2026.09.21 | ₩5,461 | ₩5,582 | ₩5,340 | ₩5,461 | 0.00% | 2605.6만 |
|---|
| 2026.09.18 | ₩5,394 | ₩5,622 | ₩5,112 | ₩5,313 | -1.49% | 2487.4만 |
|---|
| 2026.09.17 | ₩5,407 | ₩5,541 | ₩5,273 | ₩5,340 | -1.24% | 2368.6만 |
|---|
| 2026.09.16 | ₩5,568 | ₩5,582 | ₩5,125 | ₩5,280 | -5.18% | 2476.5만 |
|---|
| 2026.09.15 | ₩5,233 | ₩5,615 | ₩5,146 | ₩5,461 | +4.36% | 2546.6만 |
|---|
| 2026.09.14 | ₩5,058 | ₩5,327 | ₩5,032 | ₩5,125 | +1.33% | 2117.1만 |
|---|
| 2026.09.11 | ₩5,434 | ₩5,541 | ₩5,246 | ₩5,300 | -2.47% | 1962.5만 |
|---|
| 2026.09.10 | ₩5,320 | ₩5,541 | ₩5,246 | ₩5,354 | +0.63% | 2196.3만 |
|---|
| 2026.09.09 | ₩5,608 | ₩5,743 | ₩5,441 | ₩5,568 | -0.72% | 2407.3만 |
|---|
| 2026.09.08 | ₩5,354 | ₩6,159 | ₩5,327 | ₩5,769 | +7.77% | 4673.3만 |
|---|
| 2026.09.04 | ₩4,723 | ₩5,246 | ₩4,602 | ₩5,206 | +10.23% | 2397.9만 |
|---|
| 2026.09.03 | ₩4,783 | ₩4,978 | ₩4,642 | ₩4,696 | -1.82% | 2337.5만 |
|---|
| 2026.09.02 | ₩4,582 | ₩4,944 | ₩4,307 | ₩4,844 | +5.71% | 7468.6만 |
|---|
| 2026.09.01 | ₩4,206 | ₩4,247 | ₩4,039 | ₩4,079 | -3.03% | 1362.6만 |
|---|
| 2026.08.31 | ₩4,307 | ₩4,401 | ₩4,267 | ₩4,320 | +0.31% | 1283.8만 |
|---|
| 2026.08.28 | ₩4,522 | ₩4,595 | ₩4,347 | ₩4,374 | -3.26% | 1591.4만 |
|---|
| 2026.08.27 | ₩4,669 | ₩4,763 | ₩4,548 | ₩4,589 | -1.72% | 1441.3만 |
|---|
| 2026.08.26 | ₩4,689 | ₩4,817 | ₩4,441 | ₩4,481 | -4.43% | 1984.8만 |
|---|
| 2026.08.25 | ₩4,777 | ₩4,871 | ₩4,616 | ₩4,750 | -0.56% | 2306.1만 |
|---|
| 2026.08.24 | ₩4,951 | ₩4,958 | ₩4,535 | ₩4,642 | -6.23% | 2757.9만 |
|---|
| 2026.08.21 | ₩4,750 | ₩5,125 | ₩4,669 | ₩5,112 | +7.63% | 2860만 |
|---|
| 2026.08.20 | ₩4,924 | ₩4,924 | ₩4,401 | ₩4,642 | -5.72% | 3625.6만 |
|---|
| 2026.08.19 | ₩4,911 | ₩5,038 | ₩4,696 | ₩5,018 | +2.19% | 2717.9만 |
|---|
| 2026.08.18 | ₩5,032 | ₩5,193 | ₩4,884 | ₩4,924 | -2.13% | 2086.1만 |
|---|
| 2026.08.17 | ₩5,367 | ₩5,434 | ₩5,193 | ₩5,273 | -1.75% | 2220.7만 |
|---|
| 2026.08.14 | ₩5,528 | ₩5,662 | ₩5,313 | ₩5,394 | -2.43% | 1694.3만 |
|---|
| 2026.08.13 | ₩5,662 | ₩5,810 | ₩5,434 | ₩5,582 | -1.42% | 1657.2만 |
|---|
| 2026.08.12 | ₩5,957 | ₩5,971 | ₩5,555 | ₩5,689 | -4.50% | 2003.6만 |
|---|
| 2026.08.11 | ₩5,515 | ₩5,796 | ₩5,488 | ₩5,689 | +3.16% | 2518.7만 |
|---|
| 2026.08.10 | ₩5,555 | ₩5,608 | ₩5,354 | ₩5,434 | -2.17% | 1602.4만 |
|---|
| 2026.08.07 | ₩5,441 | ₩5,622 | ₩5,179 | ₩5,568 | +2.34% | 1908.5만 |
|---|
| 2026.08.06 | ₩4,985 | ₩5,676 | ₩4,844 | ₩5,286 | +6.06% | 2356.7만 |
|---|
| 2026.08.05 | ₩4,797 | ₩5,327 | ₩4,723 | ₩5,125 | +6.85% | 4911.8만 |
|---|
| 2026.08.04 | ₩5,260 | ₩5,930 | ₩5,213 | ₩5,837 | +10.97% | 4871.5만 |
|---|
| 2026.08.03 | ₩4,488 | ₩5,099 | ₩4,320 | ₩5,032 | +12.11% | 4296.9만 |
|---|
| 2026.07.31 | ₩4,917 | ₩4,958 | ₩4,401 | ₩4,535 | -7.78% | 2505.9만 |
|---|
| 2026.07.30 | ₩4,428 | ₩4,857 | ₩4,347 | ₩4,844 | +9.39% | 2537.5만 |
|---|
| 2026.07.29 | ₩4,502 | ₩4,522 | ₩4,173 | ₩4,213 | -6.41% | 3627.8만 |
|---|
| 2026.07.28 | ₩4,602 | ₩4,669 | ₩4,307 | ₩4,522 | -1.75% | 3135.4만 |
|---|
| 2026.07.27 | ₩4,669 | ₩4,884 | ₩4,508 | ₩4,844 | +3.74% | 2165.8만 |
|---|
| 2026.07.24 | ₩4,964 | ₩5,018 | ₩4,656 | ₩4,656 | -6.22% | 3328.5만 |
|---|
| 2026.07.23 | ₩5,219 | ₩5,300 | ₩4,897 | ₩4,991 | -4.37% | 2633.6만 |
|---|
| 2026.07.22 | ₩5,642 | ₩5,810 | ₩5,327 | ₩5,340 | -5.35% | 1561.3만 |
|---|
| 2026.07.21 | ₩5,528 | ₩5,729 | ₩5,461 | ₩5,689 | +2.91% | 1805만 |
|---|
| 2026.07.20 | ₩5,501 | ₩5,595 | ₩5,286 | ₩5,447 | -0.98% | 1945.2만 |
|---|
| 2026.07.17 | ₩5,125 | ₩5,823 | ₩5,009 | ₩5,541 | +8.12% | 2823.1만 |
|---|
| 2026.07.16 | ₩6,091 | ₩6,212 | ₩5,233 | ₩5,313 | -12.78% | 4150.3만 |
|---|
| 2026.07.15 | ₩6,179 | ₩6,320 | ₩5,729 | ₩5,863 | -5.10% | 3473.6만 |
|---|
| 2026.07.14 | ₩5,910 | ₩6,112 | ₩5,716 | ₩5,756 | -2.61% | 1853.6만 |
|---|
| 2026.07.13 | ₩5,716 | ₩5,917 | ₩5,441 | ₩5,837 | +2.11% | 3033.9만 |
|---|
| 2026.07.10 | ₩6,185 | ₩6,253 | ₩5,790 | ₩5,904 | -4.56% | 2208.2만 |
|---|
| 2026.07.09 | ₩6,125 | ₩6,400 | ₩5,904 | ₩6,145 | +0.33% | 2501.9만 |
|---|
| 2026.07.08 | ₩6,253 | ₩6,548 | ₩5,917 | ₩6,045 | -3.33% | 2101.7만 |
|---|
| 2026.07.07 | ₩6,977 | ₩7,071 | ₩5,890 | ₩6,360 | -8.85% | 5578.4만 |
|---|
| 2026.07.06 | ₩7,044 | ₩7,447 | ₩6,756 | ₩6,789 | -3.62% | 2815.3만 |
|---|
| 2026.07.02 | ₩7,420 | ₩7,809 | ₩6,890 | ₩7,017 | -5.42% | 2083.6만 |
|---|
| 2026.07.01 | ₩7,728 | ₩7,916 | ₩7,420 | ₩7,447 | -3.65% | 1666.3만 |
|---|
| 2026.06.30 | ₩8,037 | ₩8,339 | ₩7,554 | ₩7,889 | -1.84% | 3397.4만 |
|---|
| 2026.06.29 | ₩8,077 | ₩8,359 | ₩7,715 | ₩8,171 | +1.16% | 1687.2만 |
|---|
| 2026.06.26 | ₩7,930 | ₩8,191 | ₩7,688 | ₩7,957 | +0.34% | 2169.3만 |
|---|
| 2026.06.25 | ₩8,252 | ₩8,307 | ₩7,775 | ₩8,171 | -0.98% | 1589.7만 |
|---|
| 2026.06.24 | ₩8,741 | ₩8,748 | ₩7,916 | ₩8,131 | -6.98% | 1758.9만 |
|---|
| 2026.06.23 | ₩9,231 | ₩9,714 | ₩8,574 | ₩8,708 | -5.67% | 2122.8만 |
|---|
| 2026.06.22 | ₩10,291 | ₩10,472 | ₩9,761 | ₩9,848 | -4.30% | 1541.8만 |
|---|
| 2026.06.18 | ₩10,788 | ₩11,043 | ₩9,654 | ₩10,264 | -4.85% | 3386.5만 |
|---|
| 2026.06.17 | ₩9,459 | ₩10,868 | ₩9,379 | ₩10,197 | +7.80% | 4760.9만 |
|---|
| 2026.06.16 | ₩9,546 | ₩9,754 | ₩8,829 | ₩9,137 | -4.29% | 3922.2만 |
|---|
| 2026.06.15 | ₩8,614 | ₩8,865 | ₩8,399 | ₩8,560 | -0.62% | 1353.6만 |
|---|
| 2026.06.12 | ₩8,453 | ₩8,775 | ₩8,104 | ₩8,131 | -3.81% | 1423.5만 |
|---|
| 2026.06.11 | ₩8,158 | ₩8,466 | ₩7,916 | ₩8,319 | +1.97% | 2113.9만 |
|---|
| 2026.06.10 | ₩8,258 | ₩8,547 | ₩7,957 | ₩8,144 | -1.38% | 1771만 |
|---|
| 2026.06.09 | ₩9,077 | ₩9,399 | ₩7,889 | ₩8,399 | -7.46% | 2861.1만 |
|---|
| 2026.06.08 | ₩9,828 | ₩9,862 | ₩8,855 | ₩8,976 | -8.67% | 2013.9만 |
|---|
| 2026.06.05 | ₩10,492 | ₩10,492 | ₩9,043 | ₩9,500 | -9.46% | 2185.2만 |
|---|
| 2026.06.04 | ₩10,922 | ₩10,969 | ₩10,385 | ₩10,841 | -0.74% | 1635만 |
|---|
| 2026.06.03 | ₩12,237 | ₩12,247 | ₩10,922 | ₩11,002 | -10.09% | 2110만 |
|---|
| 2026.06.02 | ₩11,888 | ₩13,001 | ₩11,740 | ₩12,639 | +6.32% | 2648.7만 |
|---|
| 2026.06.01 | ₩10,989 | ₩12,143 | ₩10,962 | ₩12,035 | +9.52% | 2285.9만 |
|---|
| 2026.05.29 | ₩11,941 | ₩12,009 | ₩11,089 | ₩11,311 | -5.28% | 1596.7만 |
|---|
| 2026.05.28 | ₩12,257 | ₩12,505 | ₩11,633 | ₩12,062 | -1.59% | 2510.4만 |
|---|
| 2026.05.27 | ₩11,767 | ₩12,062 | ₩11,163 | ₩11,552 | -1.82% | 1974.3만 |
|---|
| 2026.05.26 | ₩11,257 | ₩12,183 | ₩10,962 | ₩11,713 | +4.05% | 3164.9만 |
|---|
| 2026.05.22 | ₩11,425 | ₩11,587 | ₩10,714 | ₩10,814 | -5.34% | 2459.4만 |
|---|
| 2026.05.21 | ₩9,526 | ₩11,029 | ₩9,473 | ₩10,962 | +15.07% | 3406.6만 |
|---|
| 2026.05.20 | ₩9,318 | ₩9,795 | ₩9,030 | ₩9,540 | +2.38% | 1883.7만 |
|---|
| 2026.05.19 | ₩9,661 | ₩9,754 | ₩9,050 | ₩9,231 | -4.44% | 2494.2만 |
|---|
| 2026.05.18 | ₩10,492 | ₩10,559 | ₩9,795 | ₩9,969 | -4.99% | 2579.8만 |
|---|
| 2026.05.15 | ₩10,506 | ₩10,855 | ₩10,184 | ₩10,553 | +0.45% | 2562.5만 |
|---|
| 2026.05.14 | ₩10,345 | ₩11,405 | ₩9,942 | ₩10,962 | +5.97% | 4696.2만 |
|---|
| 2026.05.13 | ₩13,377 | ₩13,404 | ₩10,989 | ₩11,110 | -16.95% | 1.3억 |
|---|
| 2026.05.12 | ₩11,195 | ₩11,244 | ₩10,425 | ₩10,868 | -2.92% | 2971.8만 |
|---|
| 2026.05.11 | ₩10,566 | ₩12,411 | ₩10,425 | ₩11,499 | +8.83% | 3958.1만 |
|---|
| 2026.05.08 | ₩8,788 | ₩10,841 | ₩8,788 | ₩10,747 | +22.29% | 5390만 |
|---|
| 2026.05.07 | ₩9,164 | ₩9,204 | ₩8,379 | ₩8,533 | -6.88% | 2173.4만 |
|---|
| 2026.05.06 | ₩8,453 | ₩8,855 | ₩8,138 | ₩8,775 | +3.81% | 1824.8만 |
|---|
| 2026.05.05 | ₩8,708 | ₩8,755 | ₩8,232 | ₩8,359 | -4.01% | 1428.7만 |
|---|
| 2026.05.04 | ₩8,587 | ₩8,601 | ₩8,211 | ₩8,560 | -0.31% | 1495.2만 |
|---|
| 2026.05.01 | ₩8,976 | ₩9,030 | ₩8,630 | ₩8,654 | -3.59% | 1414.7만 |
|---|
| 2026.04.30 | ₩8,735 | ₩9,178 | ₩8,493 | ₩8,990 | +2.92% | 1885.2만 |
|---|
| 2026.04.29 | ₩9,218 | ₩9,218 | ₩8,430 | ₩8,507 | -7.71% | 1794만 |
|---|
| 2026.04.28 | ₩9,352 | ₩9,406 | ₩8,936 | ₩9,137 | -2.30% | 1679.3만 |
|---|
| 2026.04.27 | ₩10,338 | ₩10,721 | ₩9,593 | ₩9,607 | -7.07% | 2202.2만 |
|---|
| 2026.04.24 | ₩9,392 | ₩10,828 | ₩9,326 | ₩10,291 | +9.57% | 3492.5만 |
|---|
| 2026.04.23 | ₩9,775 | ₩10,050 | ₩9,084 | ₩9,298 | -4.87% | 2113.7만 |
|---|
| 2026.04.22 | ₩9,694 | ₩10,130 | ₩9,459 | ₩9,848 | +1.59% | 2272만 |
|---|
| 2026.04.21 | ₩9,741 | ₩9,895 | ₩9,332 | ₩9,432 | -3.17% | 2025.3만 |
|---|
| 2026.04.20 | ₩9,406 | ₩9,915 | ₩9,231 | ₩9,607 | +2.14% | 1992.2만 |
|---|
| 2026.04.17 | ₩9,775 | ₩10,439 | ₩9,500 | ₩9,607 | -1.72% | 2876.2만 |
|---|
| 2026.04.16 | ₩9,741 | ₩9,862 | ₩9,204 | ₩9,540 | -2.07% | 2626만 |
|---|
| 2026.04.15 | ₩9,245 | ₩10,130 | ₩9,151 | ₩9,500 | +2.76% | 5443.6만 |
|---|
| 2026.04.14 | ₩8,601 | ₩8,896 | ₩8,131 | ₩8,480 | -1.40% | 3073.1만 |
|---|
| 2026.04.13 | ₩7,353 | ₩8,480 | ₩7,245 | ₩8,265 | +12.41% | 2850만 |
|---|
| 2026.04.10 | ₩8,305 | ₩8,547 | ₩7,413 | ₩7,541 | -9.21% | 5594.4만 |
|---|
| 2026.04.09 | ₩6,642 | ₩8,037 | ₩6,588 | ₩7,983 | +20.20% | 6290.8만 |
|---|
| 2026.04.08 | ₩6,682 | ₩6,964 | ₩6,051 | ₩6,159 | -7.83% | 2042.3만 |
|---|
| 2026.04.07 | ₩6,360 | ₩6,454 | ₩5,944 | ₩6,011 | -5.49% | 1634.5만 |
|---|
| 2026.04.06 | ₩6,615 | ₩6,749 | ₩6,360 | ₩6,494 | -1.83% | 1045.6만 |
|---|
| 2026.04.02 | ₩6,320 | ₩6,803 | ₩6,306 | ₩6,668 | +5.52% | 1220.2만 |
|---|
| 2026.04.01 | ₩6,715 | ₩6,950 | ₩6,534 | ₩6,695 | -0.30% | 1508.9만 |
|---|
| 2026.03.31 | ₩6,138 | ₩6,682 | ₩6,065 | ₩6,655 | +8.42% | 1902.6만 |
|---|
| 2026.03.30 | ₩6,522 | ₩6,702 | ₩5,863 | ₩5,897 | -9.59% | 1925.1만 |
|---|
| 2026.03.27 | ₩6,282 | ₩6,615 | ₩6,038 | ₩6,521 | +3.80% | 2167.9만 |
|---|
| 2026.03.26 | ₩6,715 | ₩6,876 | ₩6,440 | ₩6,467 | -3.70% | 1287.4만 |
|---|
| 2026.03.25 | ₩6,997 | ₩7,232 | ₩6,722 | ₩6,843 | -2.21% | 1431.3만 |
|---|
| 2026.03.24 | ₩7,098 | ₩7,286 | ₩6,803 | ₩6,829 | -3.78% | 1126.1만 |
|---|
| 2026.03.23 | ₩7,017 | ₩7,406 | ₩6,903 | ₩7,165 | +2.10% | 1447.9만 |
|---|
| 2026.03.20 | ₩7,286 | ₩7,339 | ₩6,843 | ₩6,964 | -4.42% | 1642.1만 |
|---|
| 2026.03.19 | ₩6,910 | ₩7,460 | ₩6,762 | ₩7,406 | +7.18% | 1915.8만 |
|---|
| 2026.03.18 | ₩7,621 | ₩7,675 | ₩7,058 | ₩7,084 | -7.04% | 1540.4만 |
|---|
| 2026.03.17 | ₩7,433 | ₩7,635 | ₩7,205 | ₩7,567 | +1.81% | 1560.2만 |
|---|
| 2026.03.16 | ₩7,910 | ₩8,158 | ₩7,286 | ₩7,460 | -5.68% | 2825.4만 |
|---|
| 2026.03.13 | ₩8,325 | ₩8,547 | ₩7,635 | ₩7,661 | -7.98% | 2270.3만 |
|---|
| 2026.03.12 | ₩8,440 | ₩8,520 | ₩8,064 | ₩8,211 | -2.70% | 1303만 |
|---|
| 2026.03.11 | ₩8,574 | ₩8,936 | ₩8,352 | ₩8,654 | +0.94% | 1410.6만 |
|---|
| 2026.03.10 | ₩8,410 | ₩8,976 | ₩8,218 | ₩8,601 | +2.27% | 1757.3만 |
|---|
| 2026.03.09 | ₩8,118 | ₩8,325 | ₩7,769 | ₩8,279 | +1.98% | 2281.4만 |
|---|
| 2026.03.06 | ₩8,748 | ₩9,030 | ₩8,171 | ₩8,225 | -5.98% | 1975.3만 |
|---|
| 2026.03.05 | ₩8,943 | ₩9,352 | ₩8,413 | ₩9,016 | +0.83% | 2288.2만 |
|---|
| 2026.03.04 | ₩8,305 | ₩9,157 | ₩8,292 | ₩9,057 | +9.05% | 2837.6만 |
|---|
| 2026.03.03 | ₩7,715 | ₩8,480 | ₩7,473 | ₩8,131 | +5.39% | 3259.5만 |
|---|
| 2026.03.02 | ₩7,380 | ₩8,319 | ₩7,299 | ₩7,916 | +7.27% | 4068.4만 |
|---|
| 2026.02.27 | ₩8,258 | ₩8,668 | ₩7,393 | ₩7,641 | -7.47% | 8565만 |
|---|
| 2026.02.26 | ₩9,822 | ₩9,882 | ₩8,554 | ₩9,043 | -7.92% | 1.5억 |
|---|
| 2026.02.25 | ₩15,618 | ₩15,873 | ₩14,853 | ₩14,934 | -4.38% | 1308.2만 |
|---|
| 2026.02.24 | ₩13,833 | ₩15,477 | ₩13,236 | ₩15,403 | +11.35% | 1450.9만 |
|---|
| 2026.02.23 | ₩13,981 | ₩14,122 | ₩13,303 | ₩13,927 | -0.38% | 1370.2만 |
|---|
| 2026.02.20 | ₩15,229 | ₩15,490 | ₩14,129 | ₩14,357 | -5.73% | 1122.7만 |
|---|
| 2026.02.19 | ₩15,202 | ₩15,511 | ₩14,853 | ₩15,363 | +1.06% | 876.3만 |
|---|
| 2026.02.18 | ₩15,497 | ₩16,431 | ₩15,121 | ₩15,511 | +0.09% | 1240.4만 |
|---|
| 2026.02.17 | ₩14,625 | ₩15,457 | ₩14,383 | ₩15,363 | +5.05% | 1316만 |
|---|
| 2026.02.13 | ₩14,685 | ₩15,403 | ₩14,129 | ₩14,893 | +1.42% | 1546.7만 |
|---|
| 2026.02.12 | ₩15,698 | ₩15,913 | ₩14,343 | ₩14,477 | -7.78% | 1883.2만 |
|---|
| 2026.02.11 | ₩17,490 | ₩17,490 | ₩14,947 | ₩15,537 | -11.16% | 2151.9만 |
|---|
| 2026.02.10 | ₩17,416 | ₩17,859 | ₩16,363 | ₩16,396 | -5.86% | 1418만 |
|---|
| 2026.02.09 | ₩16,866 | ₩17,926 | ₩16,141 | ₩17,765 | +5.33% | 2028.9만 |
|---|
| 2026.02.06 | ₩15,947 | ₩16,591 | ₩15,403 | ₩16,517 | +3.58% | 1762.4만 |
|---|
| 2026.02.05 | ₩16,134 | ₩16,289 | ₩14,601 | ₩15,135 | -6.20% | 3069.5만 |
|---|
| 2026.02.04 | ₩19,375 | ₩19,375 | ₩15,578 | ₩16,638 | -14.13% | 3180.7만 |
|---|
| 2026.02.03 | ₩19,643 | ₩19,992 | ₩17,912 | ₩19,328 | -1.61% | 1753.3만 |
|---|
| 2026.02.02 | ₩19,308 | ₩19,697 | ₩18,342 | ₩18,945 | -1.88% | 1649.7만 |
|---|
| 2026.01.30 | ₩21,441 | ₩21,790 | ₩19,267 | ₩19,643 | -8.39% | 1877.6만 |
|---|
| 2026.01.29 | ₩21,944 | ₩22,796 | ₩20,435 | ₩21,615 | -1.50% | 2159.3만 |
|---|
| 2026.01.28 | ₩20,227 | ₩22,488 | ₩20,091 | ₩22,380 | +10.65% | 2567.9만 |
|---|
| 2026.01.27 | ₩21,763 | ₩21,763 | ₩20,046 | ₩20,140 | -7.46% | 2565.4만 |
|---|
| 2026.01.26 | ₩22,789 | ₩22,810 | ₩20,971 | ₩21,723 | -4.68% | 2117.7만 |
|---|
| 2026.01.23 | ₩24,493 | ₩24,634 | ₩22,904 | ₩22,957 | -6.27% | 1587.8만 |
|---|
| 2026.01.22 | ₩23,943 | ₩25,144 | ₩23,494 | ₩24,447 | +2.10% | 2556.7만 |
|---|
| 2026.01.21 | ₩23,715 | ₩24,379 | ₩20,945 | ₩23,521 | -0.82% | 2794.4만 |
|---|
| 2026.01.20 | ₩22,179 | ₩24,903 | ₩22,152 | ₩23,239 | +4.78% | 2782.8만 |
|---|
| 2026.01.16 | ₩22,957 | ₩24,353 | ₩22,434 | ₩23,413 | +1.99% | 2039만 |
|---|
| 2026.01.15 | ₩23,494 | ₩24,460 | ₩22,595 | ₩22,649 | -3.60% | 2369.9만 |
|---|
| 2026.01.14 | ₩21,421 | ₩23,608 | ₩20,934 | ₩23,212 | +8.36% | 3866.5만 |
|---|
| 2026.01.13 | ₩22,253 | ₩23,829 | ₩21,736 | ₩22,568 | +1.42% | 3049.8만 |
|---|
| 2026.01.12 | ₩20,502 | ₩23,011 | ₩20,368 | ₩21,642 | +5.56% | 2910.7만 |
|---|
| 2026.01.09 | ₩19,160 | ₩20,790 | ₩18,771 | ₩20,502 | +7.00% | 2320.2만 |
|---|
| 2026.01.08 | ₩18,664 | ₩19,764 | ₩18,449 | ₩18,811 | +0.79% | 1402.9만 |
|---|
| 2026.01.07 | ₩19,227 | ₩20,180 | ₩18,556 | ₩18,758 | -2.44% | 1862.2만 |
|---|
| 2026.01.06 | ₩18,127 | ₩19,086 | ₩17,926 | ₩18,986 | +4.74% | 1468만 |
|---|
| 2026.01.05 | ₩17,824 | ₩18,462 | ₩17,308 | ₩18,060 | +1.32% | 1301.1만 |
|---|
| 2026.01.02 | ₩15,685 | ₩17,604 | ₩15,604 | ₩17,402 | +10.95% | 1522만 |
|---|
| 2025.12.31 | ₩15,202 | ₩15,430 | ₩14,993 | ₩15,376 | +1.15% | 886.3만 |
|---|
| 2025.12.30 | ₩15,215 | ₩15,578 | ₩15,202 | ₩15,229 | +0.09% | 926.4만 |
|---|
| 2025.12.29 | ₩15,443 | ₩15,961 | ₩15,168 | ₩15,229 | -1.39% | 1133.5만 |
|---|
| 2025.12.26 | ₩16,208 | ₩16,208 | ₩15,685 | ₩15,900 | -1.90% | 884.5만 |
|---|
| 2025.12.24 | ₩16,202 | ₩16,222 | ₩15,765 | ₩16,128 | -0.46% | 695.8만 |
|---|
| 2025.12.23 | ₩16,799 | ₩17,054 | ₩15,926 | ₩16,047 | -4.47% | 1686.6만 |
|---|
| 2025.12.22 | ₩18,026 | ₩18,103 | ₩17,114 | ₩17,295 | -4.06% | 1280.6만 |
|---|
| 2025.12.19 | ₩16,705 | ₩17,832 | ₩16,705 | ₩17,537 | +4.98% | 1552.9만 |
|---|
| 2025.12.18 | ₩17,040 | ₩17,657 | ₩16,396 | ₩16,517 | -3.07% | 1398.6만 |
|---|
| 2025.12.17 | ₩18,046 | ₩18,288 | ₩16,376 | ₩16,463 | -8.77% | 1527만 |
|---|
| 2025.12.16 | ₩18,033 | ₩18,436 | ₩17,248 | ₩17,845 | -1.04% | 1300.5만 |
|---|
| 2025.12.15 | ₩20,247 | ₩20,260 | ₩18,127 | ₩18,288 | -9.68% | 1571.8만 |
|---|
| 2025.12.12 | ₩21,897 | ₩21,951 | ₩19,348 | ₩19,911 | -9.07% | 2099.8만 |
|---|
| 2025.12.11 | ₩19,536 | ₩22,125 | ₩18,556 | ₩22,058 | +12.91% | 2081.5만 |
|---|
| 2025.12.10 | ₩20,093 | ₩20,502 | ₩19,334 | ₩19,844 | -1.24% | 1366만 |
|---|
| 2025.12.09 | ₩20,569 | ₩21,159 | ₩19,804 | ₩20,059 | -2.48% | 1628.4만 |
|---|
| 2025.12.08 | ₩20,287 | ₩20,730 | ₩19,227 | ₩20,703 | +2.05% | 1447.2만 |
|---|
| 2025.12.05 | ₩20,703 | ₩20,824 | ₩19,898 | ₩20,113 | -2.85% | 1555.4만 |
|---|
| 2025.12.04 | ₩17,993 | ₩21,528 | ₩17,742 | ₩20,918 | +16.26% | 2831.4만 |
|---|
| 2025.12.03 | ₩17,134 | ₩18,234 | ₩16,597 | ₩18,181 | +6.11% | 1053.7만 |
|---|
| 2025.12.02 | ₩18,301 | ₩18,556 | ₩17,080 | ₩17,147 | -6.30% | 1879.4만 |
|---|
| 2025.12.01 | ₩19,536 | ₩19,789 | ₩18,228 | ₩18,254 | -6.56% | 1721.1만 |
|---|
| 2025.11.28 | ₩19,402 | ₩20,495 | ₩19,053 | ₩20,193 | +4.08% | 928.1만 |
|---|
| 2025.11.26 | ₩18,113 | ₩19,267 | ₩17,872 | ₩19,066 | +5.26% | 1345.5만 |
|---|
| 2025.11.25 | ₩17,684 | ₩18,046 | ₩16,906 | ₩17,979 | +1.67% | 1947.1만 |
|---|
| 2025.11.24 | ₩16,993 | ₩18,160 | ₩16,946 | ₩17,604 | +3.59% | 2161.3만 |
|---|
| 2025.11.21 | ₩17,416 | ₩17,765 | ₩15,537 | ₩16,584 | -4.78% | 3091.6만 |
|---|
| 2025.11.20 | ₩17,899 | ₩19,106 | ₩16,866 | ₩17,282 | -3.45% | 4509.6만 |
|---|
| 2025.11.19 | ₩16,805 | ₩18,315 | ₩16,409 | ₩17,147 | +2.04% | 5351만 |
|---|
| 2025.11.18 | ₩16,992 | ₩18,872 | ₩16,383 | ₩18,087 | +6.44% | 2655.6만 |
|---|
| 2025.11.17 | ₩18,127 | ₩18,784 | ₩17,107 | ₩17,443 | -3.77% | 2588.3만 |
|---|
| 2025.11.14 | ₩19,093 | ₩20,529 | ₩18,422 | ₩18,516 | -3.02% | 2432만 |
|---|
| 2025.11.13 | ₩22,930 | ₩23,293 | ₩19,804 | ₩20,401 | -11.03% | 2189.6만 |
|---|
| 2025.11.12 | ₩25,567 | ₩26,365 | ₩21,522 | ₩23,172 | -9.37% | 3430.3만 |
|---|
| 2025.11.11 | ₩25,466 | ₩25,869 | ₩24,175 | ₩24,849 | -2.42% | 2280.1만 |
|---|
| 2025.11.10 | ₩24,520 | ₩26,647 | ₩23,160 | ₩25,748 | +5.01% | 4241만 |
|---|
| 2025.11.07 | ₩19,764 | ₩24,609 | ₩19,053 | ₩24,500 | +23.96% | 4186.8만 |
|---|
| 2025.11.06 | ₩21,199 | ₩21,615 | ₩19,482 | ₩20,515 | -3.23% | 3633.6만 |
|---|
| 2025.11.05 | ₩19,321 | ₩20,636 | ₩18,637 | ₩19,938 | +3.19% | 1646.3만 |
|---|
| 2025.11.04 | ₩19,777 | ₩20,140 | ₩18,771 | ₩18,919 | -4.34% | 1736.2만 |
|---|
| 2025.11.03 | ₩21,589 | ₩22,273 | ₩20,824 | ₩20,958 | -2.92% | 1652.6만 |
|---|
| 2025.10.31 | ₩19,656 | ₩21,857 | ₩19,495 | ₩21,508 | +9.42% | 2410.4만 |
|---|
| 2025.10.30 | ₩17,785 | ₩19,818 | ₩17,644 | ₩19,214 | +8.03% | 2466.1만 |
|---|
| 2025.10.29 | ₩19,898 | ₩20,743 | ₩18,650 | ₩19,281 | -3.10% | 2082.6만 |
|---|
| 2025.10.28 | ₩20,394 | ₩21,522 | ₩19,643 | ₩20,140 | -1.25% | 1625.6만 |
|---|
| 2025.10.27 | ₩21,790 | ₩22,742 | ₩20,441 | ₩20,636 | -5.30% | 2117.7만 |
|---|
| 2025.10.24 | ₩20,193 | ₩21,951 | ₩20,072 | ₩21,548 | +6.71% | 2135.2만 |
|---|
| 2025.10.23 | ₩20,388 | ₩21,334 | ₩19,214 | ₩19,267 | -5.50% | 1664.5만 |
|---|
| 2025.10.22 | ₩20,931 | ₩21,924 | ₩19,042 | ₩20,207 | -3.46% | 2747만 |
|---|
| 2025.10.21 | ₩22,843 | ₩23,252 | ₩20,985 | ₩21,870 | -4.26% | 5035.7만 |
|---|
| 2025.10.20 | ₩21,735 | ₩21,735 | ₩19,576 | ₩20,140 | -7.34% | 1460만 |
|---|
| 2025.10.17 | ₩20,314 | ₩20,784 | ₩19,455 | ₩20,180 | -0.66% | 2035.4만 |
|---|
| 2025.10.16 | ₩24,285 | ₩24,433 | ₩20,582 | ₩20,730 | -14.64% | 3158.8만 |
|---|
| 2025.10.15 | ₩24,527 | ₩25,553 | ₩22,729 | ₩24,527 | 0.00% | 3257.5만 |
|---|
| 2025.10.14 | ₩22,286 | ₩23,896 | ₩21,602 | ₩22,783 | +2.23% | 3412.7만 |
|---|
| 2025.10.13 | ₩20,266 | ₩23,293 | ₩20,047 | ₩22,877 | +12.88% | 4196.6만 |
|---|
| 2025.10.10 | ₩19,710 | ₩19,710 | ₩18,167 | ₩18,543 | -5.92% | 2206.3만 |
|---|